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
62.276,45 -597,88 (-0,95%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816C00085000 | 2024-05-22 11:08AM EDT | 85.00 | 100.50 | 91.85 | 93.45 | 0.00 | - | 2 | 4 | 98.29% |
| AMZN240816C00090000 | 2024-05-23 9:44AM EDT | 90.00 | 94.06 | 86.70 | 88.55 | 0.00 | - | 2 | 3 | 91.14% |
| AMZN240816C00095000 | 2024-05-22 3:30PM EDT | 95.00 | 89.15 | 80.50 | 83.60 | 0.00 | - | 16 | 70 | 74.44% |
| AMZN240816C00100000 | 2024-05-31 3:28PM EDT | 100.00 | 76.15 | 77.10 | 78.70 | -6.05 | -7.36% | 13 | 340 | 82.47% |
| AMZN240816C00105000 | 2024-05-28 10:54AM EDT | 105.00 | 77.93 | 72.15 | 73.80 | 0.00 | - | 1 | 4 | 77.37% |
| AMZN240816C00110000 | 2024-05-09 2:10PM EDT | 110.00 | 82.33 | 67.05 | 68.90 | 0.00 | - | 1 | 2,059 | 71.58% |
| AMZN240816C00115000 | 2024-05-29 11:57AM EDT | 115.00 | 64.10 | 62.35 | 64.00 | -5.73 | -8.21% | 1 | 3,153 | 68.07% |
| AMZN240816C00120000 | 2024-05-28 2:34PM EDT | 120.00 | 62.80 | 57.50 | 59.10 | 0.00 | - | 3 | 623 | 63.75% |
| AMZN240816C00125000 | 2024-05-31 12:42PM EDT | 125.00 | 51.16 | 52.65 | 54.30 | -5.58 | -9.83% | 2 | 52 | 59.83% |
| AMZN240816C00130000 | 2024-05-31 3:53PM EDT | 130.00 | 48.02 | 47.90 | 49.40 | -3.87 | -7.46% | 23 | 1,059 | 55.84% |
| AMZN240816C00135000 | 2024-05-31 2:04PM EDT | 135.00 | 42.40 | 43.45 | 44.20 | -4.80 | -10.17% | 33 | 421 | 51.78% |
| AMZN240816C00140000 | 2024-05-31 2:02PM EDT | 140.00 | 37.77 | 38.80 | 39.50 | -3.83 | -9.21% | 6 | 667 | 50.60% |
| AMZN240816C00145000 | 2024-05-31 3:21PM EDT | 145.00 | 33.07 | 34.30 | 34.80 | -4.70 | -12.44% | 7 | 1,474 | 46.79% |
| AMZN240816C00150000 | 2024-05-31 1:33PM EDT | 150.00 | 28.05 | 29.90 | 30.20 | -3.90 | -12.21% | 105 | 647 | 43.25% |
| AMZN240816C00155000 | 2024-05-31 3:15PM EDT | 155.00 | 24.50 | 25.65 | 26.35 | -3.47 | -12.41% | 45 | 913 | 42.57% |
| AMZN240816C00160000 | 2024-05-31 3:55PM EDT | 160.00 | 21.55 | 21.70 | 22.30 | -3.41 | -13.66% | 405 | 1,710 | 40.25% |
| AMZN240816C00165000 | 2024-05-31 2:43PM EDT | 165.00 | 17.75 | 18.00 | 18.50 | -2.12 | -10.67% | 79 | 2,072 | 38.15% |
| AMZN240816C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 14.50 | 14.55 | 14.85 | -2.33 | -13.84% | 377 | 3,593 | 35.77% |
| AMZN240816C00175000 | 2024-05-31 3:57PM EDT | 175.00 | 11.85 | 11.75 | 11.85 | -1.90 | -13.82% | 2,343 | 6,456 | 34.55% |
| AMZN240816C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 9.27 | 9.20 | 9.35 | -1.77 | -16.03% | 6,492 | 15,905 | 33.83% |
| AMZN240816C00185000 | 2024-05-31 3:59PM EDT | 185.00 | 7.12 | 7.05 | 7.20 | -1.48 | -17.21% | 2,074 | 22,671 | 33.11% |
| AMZN240816C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 5.30 | 5.30 | 5.45 | -1.32 | -19.94% | 1,685 | 15,505 | 32.56% |
| AMZN240816C00195000 | 2024-05-31 3:59PM EDT | 195.00 | 4.00 | 3.95 | 4.25 | -1.05 | -20.79% | 2,168 | 16,170 | 32.85% |
| AMZN240816C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 2.97 | 2.89 | 3.00 | -0.73 | -19.73% | 3,592 | 27,508 | 31.93% |
| AMZN240816C00205000 | 2024-05-31 3:55PM EDT | 205.00 | 2.12 | 2.08 | 2.42 | -0.60 | -22.06% | 627 | 14,702 | 32.89% |
| AMZN240816C00210000 | 2024-05-31 3:46PM EDT | 210.00 | 1.52 | 1.49 | 1.56 | -0.44 | -22.45% | 1,223 | 19,719 | 31.57% |
| AMZN240816C00215000 | 2024-05-31 3:52PM EDT | 215.00 | 1.10 | 1.06 | 1.12 | -0.28 | -20.29% | 177 | 3,301 | 31.57% |
| AMZN240816C00220000 | 2024-05-31 3:56PM EDT | 220.00 | 0.75 | 0.72 | 0.80 | -0.25 | -25.00% | 1,848 | 3,442 | 31.62% |
| AMZN240816C00225000 | 2024-05-31 2:26PM EDT | 225.00 | 0.48 | 0.54 | 0.58 | -0.20 | -29.41% | 297 | 4,640 | 31.81% |
| AMZN240816C00230000 | 2024-05-31 3:54PM EDT | 230.00 | 0.39 | 0.10 | 0.90 | -0.12 | -23.53% | 150 | 3,257 | 37.26% |
| AMZN240816C00235000 | 2024-05-31 1:24PM EDT | 235.00 | 0.28 | 0.28 | 0.31 | -0.10 | -26.32% | 95 | 1,557 | 32.37% |
| AMZN240816C00240000 | 2024-05-31 1:17PM EDT | 240.00 | 0.20 | 0.20 | 0.23 | -0.06 | -23.08% | 412 | 863 | 32.72% |
| AMZN240816C00245000 | 2024-05-31 9:43AM EDT | 245.00 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 2 | 229 | 33.30% |
| AMZN240816C00250000 | 2024-05-31 2:42PM EDT | 250.00 | 0.11 | 0.11 | 0.14 | -0.04 | -26.67% | 143 | 4,208 | 33.79% |
| AMZN240816C00255000 | 2024-05-31 10:42AM EDT | 255.00 | 0.09 | 0.07 | 0.12 | -0.01 | -10.00% | 10 | 218 | 34.72% |
| AMZN240816C00260000 | 2024-05-29 1:24PM EDT | 260.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 9 | 225 | 35.45% |
| AMZN240816C00270000 | 2024-05-30 2:31PM EDT | 270.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 1 | 242 | 37.40% |
| AMZN240816C00280000 | 2024-05-30 10:59AM EDT | 280.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 203 | 1,734 | 38.87% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00085000 | 2024-05-21 3:09PM EDT | 85.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 99 | 58.98% |
| AMZN240816P00090000 | 2024-05-20 3:01PM EDT | 90.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 10 | 145 | 56.06% |
| AMZN240816P00095000 | 2024-05-24 10:33AM EDT | 95.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 40 | 3,185 | 54.10% |
| AMZN240816P00100000 | 2024-05-30 3:04PM EDT | 100.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | 2 | 980 | 51.56% |
| AMZN240816P00105000 | 2024-05-31 2:50PM EDT | 105.00 | 0.11 | 0.08 | 0.14 | +0.02 | +22.22% | 10 | 990 | 50.59% |
| AMZN240816P00110000 | 2024-05-31 12:23PM EDT | 110.00 | 0.15 | 0.12 | 0.17 | +0.01 | +7.14% | 1 | 277 | 47.75% |
| AMZN240816P00115000 | 2024-05-31 10:10AM EDT | 115.00 | 0.21 | 0.17 | 0.21 | +0.05 | +31.25% | 6 | 248 | 45.17% |
| AMZN240816P00120000 | 2024-05-31 2:35PM EDT | 120.00 | 0.29 | 0.23 | 0.28 | +0.08 | +38.10% | 17 | 859 | 43.12% |
| AMZN240816P00125000 | 2024-05-31 3:48PM EDT | 125.00 | 0.37 | 0.33 | 0.35 | +0.09 | +32.14% | 32 | 8,156 | 40.63% |
| AMZN240816P00130000 | 2024-05-31 3:56PM EDT | 130.00 | 0.46 | 0.44 | 0.47 | +0.04 | +9.52% | 31 | 879 | 38.72% |
| AMZN240816P00135000 | 2024-05-31 2:30PM EDT | 135.00 | 0.75 | 0.55 | 0.64 | +0.20 | +36.36% | 4 | 818 | 36.94% |
| AMZN240816P00140000 | 2024-05-31 3:46PM EDT | 140.00 | 0.96 | 0.78 | 0.88 | +0.16 | +20.00% | 191 | 1,785 | 35.32% |
| AMZN240816P00145000 | 2024-05-31 3:56PM EDT | 145.00 | 1.25 | 1.19 | 1.24 | +0.17 | +15.74% | 61 | 2,778 | 33.97% |
| AMZN240816P00150000 | 2024-05-31 3:50PM EDT | 150.00 | 1.83 | 1.68 | 1.74 | +0.28 | +18.06% | 250 | 3,873 | 32.72% |
| AMZN240816P00155000 | 2024-05-31 3:55PM EDT | 155.00 | 2.45 | 2.37 | 2.44 | +0.29 | +13.43% | 899 | 5,314 | 31.60% |
| AMZN240816P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 3.35 | 3.30 | 3.40 | +0.30 | +9.84% | 209 | 7,770 | 30.63% |
| AMZN240816P00165000 | 2024-05-31 3:56PM EDT | 165.00 | 4.60 | 4.55 | 4.70 | +0.45 | +10.84% | 450 | 7,671 | 29.85% |
| AMZN240816P00170000 | 2024-05-31 3:59PM EDT | 170.00 | 6.30 | 6.15 | 6.30 | +0.58 | +10.14% | 1,464 | 11,124 | 28.89% |
| AMZN240816P00175000 | 2024-05-31 3:49PM EDT | 175.00 | 8.35 | 8.15 | 8.35 | +1.10 | +15.17% | 663 | 8,349 | 28.14% |
| AMZN240816P00180000 | 2024-05-31 3:34PM EDT | 180.00 | 10.90 | 10.60 | 10.80 | +1.30 | +13.54% | 1,295 | 9,446 | 27.30% |
| AMZN240816P00185000 | 2024-05-31 3:28PM EDT | 185.00 | 14.68 | 12.90 | 14.05 | +2.45 | +20.03% | 60 | 7,574 | 27.63% |
| AMZN240816P00190000 | 2024-05-31 3:47PM EDT | 190.00 | 17.85 | 16.60 | 17.05 | +2.84 | +18.92% | 48 | 6,222 | 25.73% |
| AMZN240816P00195000 | 2024-05-31 2:55PM EDT | 195.00 | 20.94 | 20.20 | 20.85 | +3.24 | +18.31% | 27 | 2,219 | 25.17% |
| AMZN240816P00200000 | 2024-05-31 3:53PM EDT | 200.00 | 25.12 | 24.30 | 24.80 | +2.77 | +12.39% | 8 | 2,228 | 23.58% |
| AMZN240816P00205000 | 2024-05-31 1:30PM EDT | 205.00 | 30.39 | 28.60 | 29.20 | +6.02 | +24.70% | 2 | 50 | 22.51% |
| AMZN240816P00210000 | 2024-05-30 9:58AM EDT | 210.00 | 29.60 | 32.85 | 34.15 | 0.00 | - | 1 | 57 | 24.73% |
| AMZN240816P00215000 | 2024-05-22 11:37AM EDT | 215.00 | 30.65 | 37.75 | 41.00 | 0.00 | - | 13 | 18 | 39.37% |
| AMZN240816P00220000 | 2024-05-31 2:45PM EDT | 220.00 | 45.60 | 42.75 | 44.35 | +4.50 | +10.95% | 101 | 1 | 31.57% |
| AMZN240816P00225000 | 2024-05-20 10:33AM EDT | 225.00 | 40.00 | 47.75 | 49.20 | 0.00 | - | 5 | 0 | 32.50% |
| AMZN240816P00230000 | 2024-05-20 2:24PM EDT | 230.00 | 46.38 | 52.75 | 54.20 | 0.00 | - | 1 | 0 | 34.74% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 235.00 | 55.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 240.00 | 60.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 255.00 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 260.00 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.