Italia markets closed
Dow Jones
38.195,29 +292,00 (+0,77%) Nasdaq
15.817,53 +212,05 (+1,36%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0727 +0,0009 (+0,09%) Bitcoin EUR
55.382,23 +1.267,39 (+2,34%) CMC Crypto 200
1.276,07 +5,32 (+0,42%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:11PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00100000 | 2024-05-02 1:20PM EDT | 100.00 | 83.30 | 84.00 | 84.60 | +5.20 | +6.66% | 23 | 40 | 368.75% |
| AMZN240503C00105000 | 2024-05-02 12:59PM EDT | 105.00 | 77.12 | 79.05 | 79.65 | +3.65 | +4.97% | 2 | 10 | 355.47% |
| AMZN240503C00110000 | 2024-05-01 10:19AM EDT | 110.00 | 70.12 | 73.95 | 74.65 | 0.00 | - | 2 | 10 | 328.91% |
| AMZN240503C00115000 | 2024-05-01 10:41AM EDT | 115.00 | 65.90 | 69.25 | 70.20 | 0.00 | - | 43 | 20 | 317.97% |
| AMZN240503C00120000 | 2024-05-01 10:14AM EDT | 120.00 | 59.30 | 64.30 | 64.80 | 0.00 | - | 1 | 111 | 255.08% |
| AMZN240503C00125000 | 2024-05-02 11:22AM EDT | 125.00 | 57.15 | 59.30 | 59.70 | +2.35 | +4.29% | 31 | 39 | 216.41% |
| AMZN240503C00130000 | 2024-05-02 10:22AM EDT | 130.00 | 50.82 | 53.80 | 54.80 | +1.43 | +2.90% | 1 | 87 | 254.69% |
| AMZN240503C00134000 | 2024-04-25 3:40PM EDT | 134.00 | 39.65 | 50.00 | 50.65 | 0.00 | - | - | 4 | 215.23% |
| AMZN240503C00135000 | 2024-05-02 10:55AM EDT | 135.00 | 46.80 | 48.90 | 49.80 | +1.00 | +2.18% | 21 | 420 | 230.86% |
| AMZN240503C00136000 | 2024-04-22 3:20PM EDT | 136.00 | 41.75 | 48.00 | 49.00 | 0.00 | - | - | 5 | 173.44% |
| AMZN240503C00138000 | 2024-05-01 2:40PM EDT | 138.00 | 44.45 | 46.10 | 46.65 | 0.00 | - | 15 | 101 | 198.05% |
| AMZN240503C00139000 | 2024-05-01 2:40PM EDT | 139.00 | 43.45 | 45.40 | 45.85 | 0.00 | - | 15 | 13 | 189.84% |
| AMZN240503C00140000 | 2024-05-02 1:51PM EDT | 140.00 | 44.96 | 43.60 | 44.65 | +5.81 | +14.84% | 44 | 464 | 189.45% |
| AMZN240503C00141000 | 2024-05-02 1:55PM EDT | 141.00 | 43.45 | 42.70 | 43.70 | +5.50 | +16.95% | 20 | 11 | 191.99% |
| AMZN240503C00142000 | 2024-04-24 10:41AM EDT | 142.00 | 36.05 | 42.35 | 43.30 | 0.00 | - | - | 16 | 201.37% |
| AMZN240503C00143000 | 2024-04-30 3:33PM EDT | 143.00 | 37.50 | 40.70 | 41.90 | 0.00 | - | 2 | 24 | 203.71% |
| AMZN240503C00144000 | 2024-04-25 12:23PM EDT | 144.00 | 28.90 | 40.25 | 41.25 | 0.00 | - | - | 40 | 184.77% |
| AMZN240503C00145000 | 2024-05-02 11:09AM EDT | 145.00 | 37.45 | 38.60 | 39.75 | +1.94 | +5.46% | 6 | 785 | 180.47% |
| AMZN240503C00146000 | 2024-05-01 11:16AM EDT | 146.00 | 32.00 | 38.40 | 38.85 | 0.00 | - | 11 | 29 | 161.13% |
| AMZN240503C00147000 | 2024-05-01 9:53AM EDT | 147.00 | 34.85 | 36.75 | 37.70 | 0.00 | - | 1 | 20 | 166.41% |
| AMZN240503C00148000 | 2024-05-01 3:48PM EDT | 148.00 | 33.20 | 35.65 | 37.00 | 0.00 | - | 2 | 19 | 188.28% |
| AMZN240503C00149000 | 2024-05-02 10:01AM EDT | 149.00 | 32.90 | 35.45 | 35.75 | -2.00 | -5.73% | 1 | 13 | 145.70% |
| AMZN240503C00150000 | 2024-05-02 1:47PM EDT | 150.00 | 35.00 | 34.15 | 35.10 | +3.70 | +11.82% | 85 | 753 | 145.12% |
| AMZN240503C00152500 | 2024-05-01 11:25AM EDT | 152.50 | 25.16 | 31.10 | 32.25 | 0.00 | - | 3 | 90 | 148.24% |
| AMZN240503C00155000 | 2024-05-02 1:25PM EDT | 155.00 | 28.47 | 29.05 | 29.55 | +1.17 | +4.29% | 51 | 1,213 | 115.23% |
| AMZN240503C00157500 | 2024-05-02 1:47PM EDT | 157.50 | 27.18 | 26.70 | 27.35 | +1.85 | +7.30% | 20 | 208 | 101.95% |
| AMZN240503C00160000 | 2024-05-02 1:51PM EDT | 160.00 | 24.63 | 24.30 | 24.95 | +3.75 | +17.96% | 283 | 2,699 | 105.86% |
| AMZN240503C00162500 | 2024-05-02 1:38PM EDT | 162.50 | 21.78 | 21.50 | 22.10 | +2.09 | +10.61% | 31 | 592 | 93.55% |
| AMZN240503C00165000 | 2024-05-02 1:52PM EDT | 165.00 | 19.59 | 19.25 | 19.60 | +4.60 | +30.69% | 236 | 2,033 | 84.18% |
| AMZN240503C00167500 | 2024-05-02 1:47PM EDT | 167.50 | 17.56 | 16.85 | 17.05 | +3.88 | +28.36% | 74 | 512 | 50.00% |
| AMZN240503C00170000 | 2024-05-02 1:54PM EDT | 170.00 | 14.42 | 14.25 | 14.50 | +5.27 | +57.60% | 617 | 5,408 | 54.88% |
| AMZN240503C00172500 | 2024-05-02 1:55PM EDT | 172.50 | 11.85 | 11.80 | 12.05 | +4.85 | +65.54% | 269 | 1,487 | 51.56% |
| AMZN240503C00175000 | 2024-05-02 1:54PM EDT | 175.00 | 9.55 | 9.60 | 9.75 | +4.80 | +98.97% | 2,282 | 3,857 | 50.10% |
| AMZN240503C00177500 | 2024-05-02 1:55PM EDT | 177.50 | 7.00 | 6.65 | 7.05 | +4.00 | +133.33% | 1,942 | 4,809 | 33.01% |
| AMZN240503C00180000 | 2024-05-02 1:56PM EDT | 180.00 | 4.60 | 4.55 | 4.65 | +2.92 | +168.79% | 21,604 | 26,809 | 27.54% |
| AMZN240503C00182500 | 2024-05-02 1:55PM EDT | 182.50 | 2.60 | 2.53 | 2.60 | +1.73 | +190.11% | 32,993 | 12,631 | 26.29% |
| AMZN240503C00185000 | 2024-05-02 1:55PM EDT | 185.00 | 1.18 | 1.12 | 1.15 | +0.77 | +187.80% | 48,143 | 33,436 | 25.88% |
| AMZN240503C00187500 | 2024-05-02 1:55PM EDT | 187.50 | 0.46 | 0.43 | 0.46 | +0.26 | +123.81% | 14,105 | 10,407 | 27.78% |
| AMZN240503C00190000 | 2024-05-02 1:56PM EDT | 190.00 | 0.18 | 0.15 | 0.18 | +0.07 | +63.64% | 16,650 | 37,005 | 30.27% |
| AMZN240503C00192500 | 2024-05-02 1:55PM EDT | 192.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5,315 | 11,318 | 33.40% |
| AMZN240503C00195000 | 2024-05-02 1:54PM EDT | 195.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3,775 | 19,687 | 36.91% |
| AMZN240503C00197500 | 2024-05-02 1:54PM EDT | 197.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,904 | 24,555 | 42.19% |
| AMZN240503C00200000 | 2024-05-02 1:55PM EDT | 200.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 8,587 | 38,793 | 48.83% |
| AMZN240503C00202500 | 2024-05-02 1:41PM EDT | 202.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 776 | 8,791 | 50.78% |
| AMZN240503C00205000 | 2024-05-02 1:51PM EDT | 205.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,176 | 13,311 | 56.25% |
| AMZN240503C00207500 | 2024-05-02 1:49PM EDT | 207.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,581 | 8,323 | 62.50% |
| AMZN240503C00210000 | 2024-05-02 1:49PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 10,821 | 60.94% |
| AMZN240503C00212500 | 2024-05-02 1:31PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 3,869 | 65.63% |
| AMZN240503C00215000 | 2024-05-02 12:40PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 9,881 | 70.31% |
| AMZN240503C00217500 | 2024-05-02 1:16PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 3,127 | 75.00% |
| AMZN240503C00220000 | 2024-05-02 1:48PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 8,300 | 81.25% |
| AMZN240503C00225000 | 2024-05-02 10:08AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 8,348 | 90.63% |
| AMZN240503C00230000 | 2024-05-02 12:44PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 10,100 | 96.88% |
| AMZN240503C00235000 | 2024-05-02 1:48PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,465 | 106.25% |
| AMZN240503C00240000 | 2024-05-01 3:28PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,346 | 115.63% |
| AMZN240503C00245000 | 2024-05-01 3:43PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 524 | 125.00% |
| AMZN240503C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 633 | 1,229 | 131.25% |
| AMZN240503C00255000 | 2024-05-01 10:56AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,047 | 137.50% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00100000 | 2024-05-01 11:04AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 262.50% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 105.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 237.50% |
| AMZN240503P00110000 | 2024-04-30 3:29PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,231 | 218.75% |
| AMZN240503P00115000 | 2024-04-23 3:18PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 156 | 200.00% |
| AMZN240503P00120000 | 2024-04-29 2:26PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 4,573 | 50.00% |
| AMZN240503P00125000 | 2024-04-29 11:05AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 147 | 168.75% |
| AMZN240503P00127000 | 2024-04-30 3:59PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 414 | 162.50% |
| AMZN240503P00128000 | 2024-04-29 1:41PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 50.00% |
| AMZN240503P00129000 | 2024-04-30 3:59PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 608 | 156.25% |
| AMZN240503P00130000 | 2024-05-02 11:58AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,356 | 153.13% |
| AMZN240503P00131000 | 2024-04-30 12:56PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,005 | 150.00% |
| AMZN240503P00132000 | 2024-04-30 3:53PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 25 | 146.88% |
| AMZN240503P00133000 | 2024-05-01 2:33PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 143.75% |
| AMZN240503P00134000 | 2024-04-30 3:59PM EDT | 134.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 506 | 140.63% |
| AMZN240503P00135000 | 2024-05-02 11:05AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 587 | 137.50% |
| AMZN240503P00136000 | 2024-04-30 3:59PM EDT | 136.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 103 | 501 | 134.38% |
| AMZN240503P00137000 | 2024-05-01 10:58AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 416 | 883 | 131.25% |
| AMZN240503P00138000 | 2024-05-01 2:08PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 447 | 50.00% |
| AMZN240503P00139000 | 2024-05-02 12:08PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 297 | 125.00% |
| AMZN240503P00140000 | 2024-05-02 1:36PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 5,356 | 50.00% |
| AMZN240503P00141000 | 2024-05-01 11:23AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 276 | 118.75% |
| AMZN240503P00142000 | 2024-05-01 2:19PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,247 | 118.75% |
| AMZN240503P00143000 | 2024-05-01 2:46PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 149 | 911 | 50.00% |
| AMZN240503P00144000 | 2024-05-02 11:06AM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,424 | 112.50% |
| AMZN240503P00145000 | 2024-05-02 12:50PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,550 | 109.38% |
| AMZN240503P00146000 | 2024-05-01 3:46PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 550 | 106.25% |
| AMZN240503P00147000 | 2024-05-02 12:55PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 2,635 | 103.13% |
| AMZN240503P00148000 | 2024-05-02 11:33AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,147 | 98.44% |
| AMZN240503P00149000 | 2024-05-02 10:08AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,572 | 96.88% |
| AMZN240503P00150000 | 2024-05-02 1:05PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 499 | 12,556 | 93.75% |
| AMZN240503P00152500 | 2024-05-02 1:29PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 324 | 2,594 | 87.50% |
| AMZN240503P00155000 | 2024-05-02 1:44PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 473 | 20,481 | 81.25% |
| AMZN240503P00157500 | 2024-05-02 1:50PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,091 | 5,156 | 82.03% |
| AMZN240503P00160000 | 2024-05-02 1:54PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,201 | 26,034 | 75.00% |
| AMZN240503P00162500 | 2024-05-02 1:52PM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,014 | 7,251 | 67.19% |
| AMZN240503P00165000 | 2024-05-02 1:56PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,471 | 12,260 | 63.67% |
| AMZN240503P00167500 | 2024-05-02 1:52PM EDT | 167.50 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 905 | 6,554 | 56.25% |
| AMZN240503P00170000 | 2024-05-02 1:53PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 3,489 | 11,959 | 49.61% |
| AMZN240503P00172500 | 2024-05-02 1:53PM EDT | 172.50 | 0.04 | 0.03 | 0.04 | -0.36 | -90.00% | 2,410 | 7,982 | 43.75% |
| AMZN240503P00175000 | 2024-05-02 1:53PM EDT | 175.00 | 0.04 | 0.04 | 0.05 | -0.72 | -94.74% | 10,175 | 17,151 | 36.72% |
| AMZN240503P00177500 | 2024-05-02 1:55PM EDT | 177.50 | 0.09 | 0.08 | 0.09 | -1.37 | -93.84% | 12,646 | 7,913 | 31.64% |
| AMZN240503P00180000 | 2024-05-02 1:56PM EDT | 180.00 | 0.23 | 0.23 | 0.25 | -2.42 | -91.32% | 26,847 | 11,544 | 29.00% |
| AMZN240503P00182500 | 2024-05-02 1:55PM EDT | 182.50 | 0.65 | 0.66 | 0.70 | -3.75 | -85.23% | 12,964 | 4,251 | 27.15% |
| AMZN240503P00185000 | 2024-05-02 1:56PM EDT | 185.00 | 1.73 | 1.70 | 1.76 | -4.57 | -72.66% | 7,818 | 8,686 | 26.81% |
| AMZN240503P00187500 | 2024-05-02 1:51PM EDT | 187.50 | 3.25 | 3.30 | 3.45 | -5.25 | -61.76% | 928 | 618 | 25.98% |
| AMZN240503P00190000 | 2024-05-02 1:55PM EDT | 190.00 | 5.90 | 5.60 | 5.85 | -4.75 | -44.60% | 1,926 | 1,130 | 34.52% |
| AMZN240503P00192500 | 2024-05-02 1:48PM EDT | 192.50 | 7.65 | 7.95 | 8.05 | -0.90 | -10.53% | 100 | 257 | 0.00% |
| AMZN240503P00195000 | 2024-05-02 1:54PM EDT | 195.00 | 10.50 | 10.45 | 10.70 | -3.60 | -25.53% | 54 | 223 | 46.09% |
| AMZN240503P00197500 | 2024-05-02 9:50AM EDT | 197.50 | 15.25 | 12.90 | 13.20 | +2.55 | +20.08% | 1 | 17 | 54.30% |
| AMZN240503P00200000 | 2024-05-02 9:53AM EDT | 200.00 | 18.45 | 15.50 | 15.80 | -0.26 | -1.39% | 3 | 16 | 57.62% |
| AMZN240503P00202500 | 2024-05-02 10:05AM EDT | 202.50 | 20.05 | 17.90 | 18.40 | -0.15 | -0.74% | 5 | 7 | 64.84% |
| AMZN240503P00205000 | 2024-05-02 1:33PM EDT | 205.00 | 21.20 | 20.35 | 20.65 | +1.10 | +5.47% | 38 | 14 | 71.88% |
| AMZN240503P00207500 | 2024-05-01 3:07PM EDT | 207.50 | 24.15 | 22.85 | 23.10 | 0.00 | - | 1 | 0 | 69.92% |
| AMZN240503P00210000 | 2024-05-02 9:42AM EDT | 210.00 | 25.90 | 25.20 | 25.75 | +0.85 | +3.39% | 2 | 4 | 96.29% |
| AMZN240503P00215000 | 2024-04-30 11:49AM EDT | 215.00 | 36.49 | 30.40 | 30.75 | 0.00 | - | 2 | 2 | 78.13% |
| AMZN240503P00220000 | 2024-05-02 10:01AM EDT | 220.00 | 37.35 | 35.45 | 35.75 | -1.30 | -3.36% | 32 | 30 | 99.22% |
| AMZN240503P00230000 | 2024-04-30 9:44AM EDT | 230.00 | 48.05 | 45.35 | 45.85 | 0.00 | - | 2 | 0 | 120.31% |
| AMZN240503P00250000 | 2024-05-01 3:37PM EDT | 250.00 | 67.25 | 65.15 | 65.55 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.