Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.620,61 -550,83 (-0,89%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220C00080000 | 2024-06-12 10:20AM EDT | 80.00 | 109.45 | 104.95 | 106.60 | 0.00 | - | 40 | 59 | 78.76% |
| AMZN241220C00085000 | 2024-06-07 11:21AM EDT | 85.00 | 102.70 | 101.05 | 101.75 | 0.00 | - | 2 | 42 | 78.59% |
| AMZN241220C00090000 | 2024-06-07 9:42AM EDT | 90.00 | 96.68 | 96.25 | 96.95 | 0.00 | - | 2 | 22 | 74.96% |
| AMZN241220C00095000 | 2024-05-24 3:40PM EDT | 95.00 | 89.00 | 91.50 | 92.10 | 0.00 | - | 2 | 2,958 | 71.44% |
| AMZN241220C00100000 | 2024-06-14 1:36PM EDT | 100.00 | 86.57 | 86.65 | 88.00 | +8.58 | +11.00% | 7 | 421 | 69.80% |
| AMZN241220C00105000 | 2024-06-07 10:28AM EDT | 105.00 | 83.50 | 81.90 | 83.25 | 0.00 | - | 1 | 1,305 | 66.55% |
| AMZN241220C00110000 | 2024-06-12 1:40PM EDT | 110.00 | 80.51 | 77.15 | 78.75 | 0.00 | - | 5 | 120 | 63.93% |
| AMZN241220C00115000 | 2024-06-13 12:13PM EDT | 115.00 | 72.63 | 72.40 | 73.15 | 0.00 | - | 8 | 180 | 58.82% |
| AMZN241220C00120000 | 2024-06-13 10:58AM EDT | 120.00 | 69.51 | 67.70 | 68.95 | 0.00 | - | 3 | 399 | 57.01% |
| AMZN241220C00125000 | 2024-06-13 10:08AM EDT | 125.00 | 66.57 | 63.05 | 63.80 | 0.00 | - | 2 | 400 | 53.31% |
| AMZN241220C00130000 | 2024-06-13 10:08AM EDT | 130.00 | 61.93 | 58.70 | 59.20 | 0.00 | - | 2 | 389 | 51.23% |
| AMZN241220C00135000 | 2024-06-13 3:23PM EDT | 135.00 | 54.90 | 54.15 | 54.65 | 0.00 | - | 19 | 285 | 49.60% |
| AMZN241220C00140000 | 2024-06-14 2:38PM EDT | 140.00 | 49.90 | 49.70 | 50.15 | -1.35 | -2.63% | 3 | 972 | 47.15% |
| AMZN241220C00145000 | 2024-06-13 11:19AM EDT | 145.00 | 45.85 | 45.45 | 46.00 | 0.00 | - | 21 | 243 | 45.60% |
| AMZN241220C00150000 | 2024-06-14 3:57PM EDT | 150.00 | 41.20 | 41.35 | 41.65 | -0.80 | -1.90% | 24 | 1,338 | 43.30% |
| AMZN241220C00155000 | 2024-06-13 12:29PM EDT | 155.00 | 36.76 | 37.35 | 37.60 | 0.00 | - | 383 | 1,990 | 41.60% |
| AMZN241220C00160000 | 2024-06-14 3:23PM EDT | 160.00 | 33.30 | 33.55 | 33.80 | -0.30 | -0.89% | 12 | 3,348 | 40.24% |
| AMZN241220C00165000 | 2024-06-14 9:41AM EDT | 165.00 | 29.68 | 29.95 | 30.20 | -1.00 | -3.26% | 3 | 2,488 | 39.04% |
| AMZN241220C00170000 | 2024-06-14 12:53PM EDT | 170.00 | 26.15 | 26.60 | 26.75 | -0.42 | -1.58% | 8 | 2,261 | 37.85% |
| AMZN241220C00175000 | 2024-06-14 2:42PM EDT | 175.00 | 22.95 | 23.40 | 23.60 | -0.95 | -3.97% | 7 | 3,367 | 36.93% |
| AMZN241220C00180000 | 2024-06-14 3:56PM EDT | 180.00 | 20.34 | 20.50 | 20.65 | -0.36 | -1.74% | 46 | 5,746 | 36.04% |
| AMZN241220C00185000 | 2024-06-14 3:46PM EDT | 185.00 | 17.85 | 17.75 | 17.95 | -0.05 | -0.28% | 56 | 2,283 | 35.26% |
| AMZN241220C00190000 | 2024-06-14 3:15PM EDT | 190.00 | 15.10 | 15.35 | 15.50 | -0.55 | -3.51% | 228 | 3,011 | 34.57% |
| AMZN241220C00195000 | 2024-06-14 3:03PM EDT | 195.00 | 12.96 | 13.10 | 13.25 | -0.27 | -2.04% | 14 | 1,200 | 33.88% |
| AMZN241220C00200000 | 2024-06-14 3:59PM EDT | 200.00 | 11.25 | 11.15 | 11.30 | -0.15 | -1.32% | 150 | 3,319 | 33.37% |
| AMZN241220C00205000 | 2024-06-14 3:57PM EDT | 205.00 | 9.30 | 9.40 | 9.55 | -0.30 | -3.13% | 15 | 1,945 | 32.86% |
| AMZN241220C00210000 | 2024-06-14 3:11PM EDT | 210.00 | 7.80 | 7.90 | 8.00 | -0.20 | -2.50% | 23 | 1,246 | 32.36% |
| AMZN241220C00215000 | 2024-06-14 2:25PM EDT | 215.00 | 6.57 | 6.55 | 6.70 | -0.13 | -1.94% | 71 | 956 | 32.02% |
| AMZN241220C00220000 | 2024-06-14 2:05PM EDT | 220.00 | 5.45 | 5.40 | 5.55 | -0.10 | -1.80% | 5 | 2,389 | 31.64% |
| AMZN241220C00225000 | 2024-06-14 1:38PM EDT | 225.00 | 4.50 | 4.45 | 4.60 | +0.13 | +2.97% | 12 | 3,200 | 31.38% |
| AMZN241220C00230000 | 2024-06-14 2:45PM EDT | 230.00 | 3.65 | 3.65 | 3.80 | -0.15 | -3.95% | 11 | 1,174 | 31.16% |
| AMZN241220C00235000 | 2024-06-14 3:35PM EDT | 235.00 | 2.97 | 3.00 | 3.15 | -0.07 | -2.30% | 7 | 966 | 31.04% |
| AMZN241220C00240000 | 2024-06-14 3:35PM EDT | 240.00 | 2.45 | 2.48 | 2.55 | -0.05 | -2.00% | 8 | 1,184 | 30.76% |
| AMZN241220C00245000 | 2024-06-14 2:21PM EDT | 245.00 | 2.01 | 2.03 | 2.10 | 0.00 | - | 5 | 668 | 30.68% |
| AMZN241220C00250000 | 2024-06-14 12:47PM EDT | 250.00 | 1.64 | 1.67 | 1.73 | -0.04 | -2.38% | 41 | 2,389 | 30.63% |
| AMZN241220C00255000 | 2024-06-13 3:44PM EDT | 255.00 | 1.42 | 1.37 | 1.42 | 0.00 | - | 5 | 700 | 30.59% |
| AMZN241220C00260000 | 2024-06-14 1:41PM EDT | 260.00 | 1.14 | 1.13 | 1.17 | -0.04 | -3.39% | 4 | 215 | 30.59% |
| AMZN241220C00270000 | 2024-06-14 11:15AM EDT | 270.00 | 0.79 | 0.78 | 0.81 | +0.02 | +2.60% | 3 | 518 | 30.74% |
| AMZN241220C00280000 | 2024-06-14 11:55AM EDT | 280.00 | 0.54 | 0.54 | 0.57 | -0.03 | -5.26% | 528 | 629 | 30.99% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220P00080000 | 2024-06-10 1:59PM EDT | 80.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 1 | 1,395 | 49.41% |
| AMZN241220P00085000 | 2024-06-10 1:59PM EDT | 85.00 | 0.14 | 0.15 | 0.18 | 0.00 | - | 2 | 123 | 47.66% |
| AMZN241220P00090000 | 2024-06-14 2:23PM EDT | 90.00 | 0.21 | 0.19 | 0.22 | +0.04 | +23.53% | 1 | 543 | 45.61% |
| AMZN241220P00095000 | 2024-06-11 12:20PM EDT | 95.00 | 0.23 | 0.25 | 0.28 | 0.00 | - | 45 | 2,166 | 43.97% |
| AMZN241220P00100000 | 2024-06-14 1:44PM EDT | 100.00 | 0.34 | 0.31 | 0.34 | +0.06 | +21.43% | 5 | 1,159 | 42.11% |
| AMZN241220P00105000 | 2024-06-11 3:03PM EDT | 105.00 | 0.36 | 0.40 | 0.43 | 0.00 | - | 7 | 447 | 40.63% |
| AMZN241220P00110000 | 2024-06-14 2:23PM EDT | 110.00 | 0.53 | 0.51 | 0.53 | +0.07 | +15.22% | 1 | 713 | 39.01% |
| AMZN241220P00115000 | 2024-06-12 9:50AM EDT | 115.00 | 0.55 | 0.64 | 0.67 | 0.00 | - | 446 | 961 | 37.67% |
| AMZN241220P00120000 | 2024-06-13 1:40PM EDT | 120.00 | 0.82 | 0.82 | 0.85 | 0.00 | - | 29 | 2,049 | 36.43% |
| AMZN241220P00125000 | 2024-06-14 11:59AM EDT | 125.00 | 1.11 | 1.04 | 1.07 | +0.03 | +2.78% | 5 | 10,650 | 35.21% |
| AMZN241220P00130000 | 2024-06-13 3:34PM EDT | 130.00 | 1.38 | 1.33 | 1.36 | +0.06 | +4.55% | 8 | 987 | 34.12% |
| AMZN241220P00135000 | 2024-06-13 3:26PM EDT | 135.00 | 1.63 | 1.69 | 1.74 | 0.00 | - | 7 | 2,723 | 33.17% |
| AMZN241220P00140000 | 2024-06-14 9:30AM EDT | 140.00 | 2.24 | 2.16 | 2.21 | +0.06 | +2.75% | 2 | 4,480 | 32.25% |
| AMZN241220P00145000 | 2024-06-13 3:44PM EDT | 145.00 | 2.73 | 2.73 | 2.80 | 0.00 | - | 170 | 2,712 | 31.40% |
| AMZN241220P00150000 | 2024-06-14 12:47PM EDT | 150.00 | 3.65 | 3.45 | 3.55 | +0.23 | +6.73% | 3 | 6,410 | 30.68% |
| AMZN241220P00155000 | 2024-06-14 10:15AM EDT | 155.00 | 4.55 | 4.35 | 4.45 | +0.19 | +4.36% | 4 | 2,321 | 29.94% |
| AMZN241220P00160000 | 2024-06-14 11:38AM EDT | 160.00 | 5.75 | 5.40 | 5.55 | +0.31 | +5.70% | 16 | 6,105 | 29.28% |
| AMZN241220P00165000 | 2024-06-14 3:57PM EDT | 165.00 | 6.85 | 6.70 | 6.85 | +0.32 | +4.90% | 178 | 2,505 | 28.62% |
| AMZN241220P00170000 | 2024-06-14 3:57PM EDT | 170.00 | 8.40 | 8.20 | 8.35 | +0.35 | +4.35% | 20 | 2,569 | 27.93% |
| AMZN241220P00175000 | 2024-06-14 3:41PM EDT | 175.00 | 10.20 | 9.95 | 10.10 | +0.25 | +2.51% | 54 | 3,017 | 27.27% |
| AMZN241220P00180000 | 2024-06-14 2:34PM EDT | 180.00 | 12.35 | 11.95 | 12.10 | +0.45 | +3.78% | 30 | 2,564 | 26.59% |
| AMZN241220P00185000 | 2024-06-14 2:47PM EDT | 185.00 | 14.70 | 14.15 | 14.40 | +0.45 | +3.16% | 4 | 1,897 | 25.97% |
| AMZN241220P00190000 | 2024-06-14 2:47PM EDT | 190.00 | 17.30 | 16.75 | 16.95 | +0.50 | +2.98% | 3 | 1,070 | 25.30% |
| AMZN241220P00195000 | 2024-06-14 10:36AM EDT | 195.00 | 20.30 | 19.55 | 19.80 | +0.70 | +3.57% | 2 | 247 | 24.66% |
| AMZN241220P00200000 | 2024-06-13 2:34PM EDT | 200.00 | 22.40 | 22.45 | 23.05 | 0.00 | - | 7 | 314 | 24.24% |
| AMZN241220P00205000 | 2024-06-07 10:59AM EDT | 205.00 | 25.07 | 25.85 | 26.55 | 0.00 | - | 1 | 188 | 23.79% |
| AMZN241220P00210000 | 2024-06-11 12:12PM EDT | 210.00 | 28.39 | 29.35 | 30.70 | 0.00 | - | 1 | 12 | 24.30% |
| AMZN241220P00215000 | 2024-06-14 3:33PM EDT | 215.00 | 34.07 | 33.20 | 34.70 | -4.78 | -12.30% | 1 | 28 | 24.02% |
| AMZN241220P00220000 | 2024-06-13 3:46PM EDT | 220.00 | 37.55 | 37.30 | 38.75 | 0.00 | - | 1 | 40 | 23.32% |
| AMZN241220P00225000 | 2024-06-13 3:53PM EDT | 225.00 | 41.93 | 41.70 | 42.35 | 0.00 | - | 41 | 153 | 19.89% |
| AMZN241220P00230000 | 2024-06-13 3:53PM EDT | 230.00 | 46.42 | 46.15 | 47.00 | 0.00 | - | 48 | 45 | 19.54% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 240.00 | 59.78 | 62.75 | 65.35 | 0.00 | - | 1 | 1 | 47.97% |
| AMZN241220P00245000 | 2024-06-13 3:24PM EDT | 245.00 | 60.70 | 60.80 | 61.85 | 0.00 | - | 1 | 0 | 22.56% |
| AMZN241220P00250000 | 2024-05-10 9:37AM EDT | 250.00 | 60.70 | 65.05 | 66.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 260.00 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220P00280000 | 2024-06-10 3:44PM EDT | 280.00 | 93.15 | 95.20 | 96.90 | 0.00 | - | - | 0 | 31.03% |
© 2024 Yahoo. Tutti i diritti riservati.