Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.265,75 -614,93 (-0,98%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00100000 | 2024-05-31 11:39AM EDT | 100.00 | 74.78 | 74.70 | 77.40 | -5.14 | -6.43% | 2 | 30 | 249.90% |
| AMZN240607C00105000 | 2024-05-31 3:36PM EDT | 105.00 | 69.87 | 69.80 | 72.40 | -5.85 | -7.73% | 101 | 3 | 231.45% |
| AMZN240607C00110000 | 2024-05-30 10:12AM EDT | 110.00 | 69.90 | 64.90 | 67.40 | 0.00 | - | 34 | 32 | 213.77% |
| AMZN240607C00115000 | 2024-05-31 1:59PM EDT | 115.00 | 60.15 | 60.20 | 62.40 | -7.72 | -11.37% | 6 | 15 | 196.78% |
| AMZN240607C00120000 | 2024-05-31 2:55PM EDT | 120.00 | 54.60 | 54.85 | 57.40 | -5.60 | -9.30% | 6 | 1 | 180.37% |
| AMZN240607C00125000 | 2024-05-30 11:54AM EDT | 125.00 | 55.39 | 49.05 | 52.40 | 0.00 | - | 31 | 33 | 164.55% |
| AMZN240607C00130000 | 2024-05-31 1:09PM EDT | 130.00 | 44.80 | 44.05 | 47.40 | -8.27 | -15.58% | 110 | 100 | 149.22% |
| AMZN240607C00135000 | 2024-05-31 2:09PM EDT | 135.00 | 39.80 | 39.05 | 42.40 | -5.62 | -12.37% | 131 | 127 | 134.23% |
| AMZN240607C00140000 | 2024-05-31 3:51PM EDT | 140.00 | 35.60 | 34.75 | 37.45 | -6.56 | -15.56% | 4 | 62 | 121.14% |
| AMZN240607C00145000 | 2024-05-31 3:04PM EDT | 145.00 | 29.86 | 29.85 | 32.45 | -5.29 | -15.05% | 12 | 20 | 106.64% |
| AMZN240607C00148000 | 2024-05-23 11:30AM EDT | 148.00 | 36.15 | 26.05 | 29.45 | 0.00 | - | - | 4 | 98.05% |
| AMZN240607C00149000 | 2024-05-28 10:22AM EDT | 149.00 | 32.30 | 25.05 | 28.45 | 0.00 | - | 1 | 1 | 95.21% |
| AMZN240607C00150000 | 2024-05-31 1:59PM EDT | 150.00 | 24.99 | 24.90 | 27.45 | -5.26 | -17.39% | 108 | 553 | 92.38% |
| AMZN240607C00155000 | 2024-05-31 3:48PM EDT | 155.00 | 21.25 | 19.90 | 22.50 | -4.90 | -18.74% | 28 | 82 | 79.27% |
| AMZN240607C00157500 | 2024-05-31 3:55PM EDT | 157.50 | 18.85 | 17.40 | 19.65 | -3.83 | -16.89% | 36 | 1 | 64.26% |
| AMZN240607C00160000 | 2024-05-31 3:54PM EDT | 160.00 | 16.60 | 14.10 | 17.15 | -3.44 | -17.17% | 122 | 275 | 57.57% |
| AMZN240607C00162500 | 2024-05-31 2:43PM EDT | 162.50 | 14.00 | 13.40 | 14.70 | -4.43 | -24.04% | 44 | 24 | 51.83% |
| AMZN240607C00165000 | 2024-05-31 3:56PM EDT | 165.00 | 11.44 | 11.50 | 12.25 | -2.83 | -19.83% | 396 | 172 | 45.85% |
| AMZN240607C00167500 | 2024-05-31 3:48PM EDT | 167.50 | 9.40 | 9.10 | 9.70 | -2.42 | -20.47% | 144 | 48 | 37.79% |
| AMZN240607C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 7.10 | 7.00 | 7.20 | -2.80 | -28.28% | 3,623 | 749 | 30.47% |
| AMZN240607C00172500 | 2024-05-31 3:59PM EDT | 172.50 | 5.07 | 4.95 | 5.15 | -2.68 | -34.58% | 3,785 | 161 | 28.44% |
| AMZN240607C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 3.24 | 3.20 | 3.35 | -2.44 | -42.96% | 26,118 | 833 | 26.44% |
| AMZN240607C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 1.92 | 1.82 | 1.95 | -1.98 | -50.77% | 25,496 | 1,397 | 25.00% |
| AMZN240607C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 1.00 | 1.00 | 1.05 | -1.46 | -59.35% | 44,462 | 6,977 | 24.63% |
| AMZN240607C00182500 | 2024-05-31 3:59PM EDT | 182.50 | 0.51 | 0.50 | 0.55 | -0.92 | -64.34% | 21,251 | 6,702 | 25.12% |
| AMZN240607C00185000 | 2024-05-31 4:00PM EDT | 185.00 | 0.25 | 0.24 | 0.25 | -0.55 | -68.75% | 18,230 | 13,186 | 25.10% |
| AMZN240607C00187500 | 2024-05-31 3:59PM EDT | 187.50 | 0.14 | 0.12 | 0.15 | -0.30 | -68.18% | 3,718 | 6,651 | 27.05% |
| AMZN240607C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 0.08 | 0.08 | 0.10 | -0.15 | -65.22% | 8,820 | 13,804 | 29.30% |
| AMZN240607C00192500 | 2024-05-31 3:59PM EDT | 192.50 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 3,532 | 4,711 | 31.64% |
| AMZN240607C00195000 | 2024-05-31 3:54PM EDT | 195.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 3,100 | 8,188 | 33.79% |
| AMZN240607C00197500 | 2024-05-31 2:57PM EDT | 197.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 687 | 1,210 | 36.33% |
| AMZN240607C00200000 | 2024-05-31 3:56PM EDT | 200.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 534 | 4,102 | 39.65% |
| AMZN240607C00202500 | 2024-05-31 3:49PM EDT | 202.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 65 | 870 | 42.97% |
| AMZN240607C00205000 | 2024-05-31 3:45PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 117 | 6,804 | 42.58% |
| AMZN240607C00207500 | 2024-05-31 1:46PM EDT | 207.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 72 | 49.61% |
| AMZN240607C00210000 | 2024-05-31 3:23PM EDT | 210.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 455 | 1,879 | 50.78% |
| AMZN240607C00215000 | 2024-05-31 2:57PM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 109 | 1,679 | 54.69% |
| AMZN240607C00220000 | 2024-05-31 3:04PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 6,491 | 1,455 | 58.59% |
| AMZN240607C00225000 | 2024-05-31 2:57PM EDT | 225.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 200 | 291 | 69.53% |
| AMZN240607C00230000 | 2024-05-31 12:39PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 62.50% |
| AMZN240607C00235000 | 2024-05-23 3:50PM EDT | 235.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 296 | 81.25% |
| AMZN240607C00240000 | 2024-05-22 3:24PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 123 | 71.88% |
| AMZN240607C00245000 | 2024-05-24 12:48PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 436 | 79.69% |
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 250.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 96.48% |
| AMZN240607C00255000 | 2024-05-30 11:40AM EDT | 255.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 101.17% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00100000 | 2024-05-31 10:08AM EDT | 100.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 76 | 157.03% |
| AMZN240607P00105000 | 2024-05-13 12:30PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 137.50% |
| AMZN240607P00110000 | 2024-05-17 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 132.03% |
| AMZN240607P00115000 | 2024-05-13 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 500 | 1,001 | 121.09% |
| AMZN240607P00120000 | 2024-05-21 3:15PM EDT | 120.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 9 | 12 | 108.59% |
| AMZN240607P00125000 | 2024-05-17 3:53PM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,700 | 1,707 | 81.25% |
| AMZN240607P00130000 | 2024-05-30 3:02PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,296 | 71.88% |
| AMZN240607P00135000 | 2024-05-31 3:44PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 312 | 64.06% |
| AMZN240607P00140000 | 2024-05-31 3:54PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 98 | 351 | 65.63% |
| AMZN240607P00145000 | 2024-05-31 1:48PM EDT | 145.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 175 | 110 | 56.64% |
| AMZN240607P00148000 | 2024-05-31 11:53AM EDT | 148.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 3 | 140 | 51.17% |
| AMZN240607P00149000 | 2024-05-31 11:10AM EDT | 149.00 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 1 | 22 | 50.78% |
| AMZN240607P00150000 | 2024-05-31 3:46PM EDT | 150.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1,076 | 615 | 50.78% |
| AMZN240607P00155000 | 2024-05-31 3:59PM EDT | 155.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 703 | 829 | 42.77% |
| AMZN240607P00157500 | 2024-05-31 3:54PM EDT | 157.50 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 604 | 430 | 39.26% |
| AMZN240607P00160000 | 2024-05-31 3:52PM EDT | 160.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 1,180 | 1,481 | 35.35% |
| AMZN240607P00162500 | 2024-05-31 3:59PM EDT | 162.50 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 882 | 337 | 31.84% |
| AMZN240607P00165000 | 2024-05-31 3:59PM EDT | 165.00 | 0.13 | 0.13 | 0.15 | +0.02 | +18.18% | 1,741 | 1,353 | 29.59% |
| AMZN240607P00167500 | 2024-05-31 3:56PM EDT | 167.50 | 0.25 | 0.22 | 0.24 | +0.06 | +31.58% | 2,123 | 705 | 27.00% |
| AMZN240607P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 0.42 | 0.42 | 0.46 | +0.11 | +35.48% | 6,293 | 2,711 | 25.49% |
| AMZN240607P00172500 | 2024-05-31 3:59PM EDT | 172.50 | 0.87 | 0.83 | 0.89 | +0.30 | +52.63% | 6,849 | 2,532 | 24.41% |
| AMZN240607P00175000 | 2024-05-31 3:59PM EDT | 175.00 | 1.59 | 1.57 | 1.69 | +0.56 | +54.37% | 16,039 | 13,026 | 24.10% |
| AMZN240607P00177500 | 2024-05-31 3:59PM EDT | 177.50 | 2.76 | 2.71 | 3.10 | +1.05 | +61.40% | 5,789 | 4,244 | 25.93% |
| AMZN240607P00180000 | 2024-05-31 3:59PM EDT | 180.00 | 4.31 | 3.75 | 4.55 | +1.51 | +53.93% | 4,863 | 4,844 | 23.90% |
| AMZN240607P00182500 | 2024-05-31 3:55PM EDT | 182.50 | 6.58 | 6.10 | 6.55 | +2.23 | +51.26% | 1,385 | 2,447 | 24.15% |
| AMZN240607P00185000 | 2024-05-31 3:59PM EDT | 185.00 | 8.71 | 8.40 | 8.90 | +2.51 | +40.48% | 700 | 2,253 | 27.25% |
| AMZN240607P00187500 | 2024-05-31 12:57PM EDT | 187.50 | 12.71 | 10.65 | 11.45 | +4.41 | +53.13% | 79 | 469 | 33.84% |
| AMZN240607P00190000 | 2024-05-31 2:50PM EDT | 190.00 | 15.40 | 13.10 | 13.90 | +4.50 | +41.28% | 1,747 | 1,139 | 37.79% |
| AMZN240607P00192500 | 2024-05-31 3:50PM EDT | 192.50 | 17.78 | 15.25 | 17.10 | +4.48 | +33.68% | 1 | 3 | 57.89% |
| AMZN240607P00195000 | 2024-05-31 2:48PM EDT | 195.00 | 20.55 | 18.05 | 18.90 | +4.35 | +26.85% | 359 | 118 | 47.46% |
| AMZN240607P00197500 | 2024-05-31 2:48PM EDT | 197.50 | 22.95 | 20.60 | 21.40 | +4.30 | +23.06% | 20 | 8 | 52.05% |
| AMZN240607P00200000 | 2024-05-30 2:56PM EDT | 200.00 | 20.90 | 22.75 | 24.55 | 0.00 | - | 10 | 5 | 73.19% |
| AMZN240607P00202500 | 2024-05-28 1:30PM EDT | 202.50 | 21.65 | 25.25 | 26.70 | 0.00 | - | 1 | 0 | 69.97% |
| AMZN240607P00205000 | 2024-05-31 2:40PM EDT | 205.00 | 30.80 | 27.75 | 29.40 | +6.65 | +27.54% | 120 | 0 | 79.69% |
| AMZN240607P00207500 | 2024-05-22 3:19PM EDT | 207.50 | 25.05 | 30.25 | 31.90 | 0.00 | - | - | 0 | 84.38% |
| AMZN240607P00210000 | 2024-05-29 3:58PM EDT | 210.00 | 28.10 | 32.75 | 34.35 | 0.00 | - | 40 | 0 | 87.60% |
| AMZN240607P00215000 | 2024-05-20 1:03PM EDT | 215.00 | 30.40 | 37.75 | 39.40 | 0.00 | - | 19 | 0 | 53.13% |
| AMZN240607P00220000 | 2024-05-30 3:41PM EDT | 220.00 | 41.20 | 42.75 | 44.35 | 0.00 | - | 100 | 0 | 104.59% |
| AMZN240607P00225000 | 2024-05-15 9:42AM EDT | 225.00 | 40.50 | 47.75 | 49.40 | 0.00 | - | - | 0 | 64.06% |
| AMZN240607P00245000 | 2024-05-30 11:37AM EDT | 245.00 | 64.74 | 67.75 | 69.45 | 0.00 | - | 2 | 0 | 91.80% |
© 2024 Yahoo. Tutti i diritti riservati.