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
62.404,67 -926,85 (-1,46%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-05-28 9:34AM EDT | 45.00 | 138.20 | 131.50 | 136.50 | 0.00 | - | 1 | 502 | 91.85% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 139.80 | 142.40 | 0.00 | - | 400 | 2,415 | 152.49% |
| AMZN250620C00055000 | 2024-05-07 2:30PM EDT | 55.00 | 136.21 | 122.50 | 127.50 | 0.00 | - | 2 | 620 | 86.04% |
| AMZN250620C00060000 | 2024-04-26 2:28PM EDT | 60.00 | 123.50 | 122.30 | 125.75 | 0.00 | - | 10 | 770 | 101.10% |
| AMZN250620C00065000 | 2024-05-03 12:28PM EDT | 65.00 | 125.00 | 113.00 | 118.00 | 0.00 | - | 1 | 325 | 77.54% |
| AMZN250620C00070000 | 2024-05-31 1:34PM EDT | 70.00 | 109.17 | 108.50 | 113.50 | -13.67 | -11.13% | 1 | 571 | 74.94% |
| AMZN250620C00075000 | 2024-04-30 2:50PM EDT | 75.00 | 109.30 | 106.90 | 110.15 | 0.00 | - | 1 | 260 | 80.74% |
| AMZN250620C00080000 | 2024-05-22 3:47PM EDT | 80.00 | 107.87 | 99.00 | 104.00 | 0.00 | - | 1 | 1,847 | 67.70% |
| AMZN250620C00085000 | 2024-05-08 3:23PM EDT | 85.00 | 107.78 | 94.50 | 99.50 | 0.00 | - | 4 | 395 | 65.30% |
| AMZN250620C00090000 | 2024-05-24 10:34AM EDT | 90.00 | 91.90 | 90.00 | 95.00 | -5.80 | -5.94% | 1 | 2,744 | 62.91% |
| AMZN250620C00095000 | 2024-05-31 10:48AM EDT | 95.00 | 87.20 | 85.50 | 90.50 | -5.50 | -5.93% | 1 | 559 | 60.52% |
| AMZN250620C00100000 | 2024-05-31 12:06PM EDT | 100.00 | 81.97 | 81.00 | 86.00 | -3.23 | -3.79% | 3 | 4,031 | 58.14% |
| AMZN250620C00105000 | 2024-05-30 12:51PM EDT | 105.00 | 82.16 | 76.50 | 81.50 | 0.00 | - | 5 | 445 | 55.77% |
| AMZN250620C00110000 | 2024-05-24 1:16PM EDT | 110.00 | 79.94 | 72.55 | 77.00 | 0.00 | - | 41 | 1,074 | 54.14% |
| AMZN250620C00115000 | 2024-05-31 9:57AM EDT | 115.00 | 71.00 | 68.60 | 70.95 | -9.15 | -11.42% | 3 | 850 | 50.51% |
| AMZN250620C00120000 | 2024-05-31 3:47PM EDT | 120.00 | 65.22 | 63.50 | 66.95 | -4.03 | -5.82% | 8 | 2,216 | 52.04% |
| AMZN250620C00125000 | 2024-05-31 3:51PM EDT | 125.00 | 61.09 | 60.75 | 62.40 | -3.33 | -5.17% | 14 | 9,488 | 49.41% |
| AMZN250620C00130000 | 2024-05-31 3:33PM EDT | 130.00 | 56.35 | 57.55 | 58.35 | -4.60 | -7.55% | 10 | 2,512 | 47.81% |
| AMZN250620C00135000 | 2024-05-31 12:27PM EDT | 135.00 | 52.05 | 53.70 | 54.40 | -8.45 | -13.97% | 3 | 2,795 | 46.31% |
| AMZN250620C00140000 | 2024-05-31 1:49PM EDT | 140.00 | 49.80 | 49.95 | 50.55 | -3.45 | -6.48% | 5 | 6,901 | 44.89% |
| AMZN250620C00145000 | 2024-05-31 12:02PM EDT | 145.00 | 45.10 | 46.35 | 46.90 | -4.26 | -8.63% | 8 | 1,973 | 43.71% |
| AMZN250620C00150000 | 2024-05-31 3:46PM EDT | 150.00 | 43.20 | 40.50 | 43.40 | -2.80 | -6.09% | 79 | 6,168 | 42.63% |
| AMZN250620C00155000 | 2024-05-31 2:57PM EDT | 155.00 | 38.55 | 39.50 | 40.05 | -3.55 | -8.43% | 8 | 1,639 | 41.65% |
| AMZN250620C00160000 | 2024-05-31 3:37PM EDT | 160.00 | 35.73 | 36.35 | 36.75 | -2.90 | -7.51% | 28 | 3,114 | 40.59% |
| AMZN250620C00165000 | 2024-05-31 2:54PM EDT | 165.00 | 33.55 | 33.30 | 33.80 | -2.40 | -6.68% | 12 | 2,492 | 39.89% |
| AMZN250620C00170000 | 2024-05-31 3:46PM EDT | 170.00 | 29.85 | 30.45 | 30.85 | -3.15 | -9.55% | 432 | 9,637 | 39.01% |
| AMZN250620C00175000 | 2024-05-31 3:31PM EDT | 175.00 | 27.71 | 27.70 | 28.15 | -2.59 | -8.55% | 118 | 5,988 | 38.32% |
| AMZN250620C00180000 | 2024-05-31 3:29PM EDT | 180.00 | 25.45 | 25.20 | 25.60 | -1.55 | -5.74% | 273 | 4,074 | 37.67% |
| AMZN250620C00185000 | 2024-05-31 3:25PM EDT | 185.00 | 22.20 | 22.75 | 23.25 | -2.21 | -9.05% | 131 | 2,977 | 37.11% |
| AMZN250620C00190000 | 2024-05-31 3:50PM EDT | 190.00 | 20.62 | 20.60 | 21.00 | -1.53 | -6.91% | 133 | 2,510 | 36.51% |
| AMZN250620C00195000 | 2024-05-31 1:49PM EDT | 195.00 | 18.15 | 18.60 | 18.95 | -2.02 | -10.01% | 34 | 1,275 | 36.01% |
| AMZN250620C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 16.95 | 16.65 | 17.05 | -1.35 | -7.38% | 236 | 8,331 | 35.54% |
| AMZN250620C00205000 | 2024-05-31 2:20PM EDT | 205.00 | 14.35 | 14.95 | 15.30 | -2.45 | -14.58% | 55 | 3,969 | 35.09% |
| AMZN250620C00210000 | 2024-05-31 2:54PM EDT | 210.00 | 13.40 | 13.35 | 13.65 | -1.36 | -9.21% | 57 | 3,737 | 34.62% |
| AMZN250620C00215000 | 2024-05-31 3:22PM EDT | 215.00 | 11.52 | 11.85 | 12.15 | -3.55 | -23.56% | 3 | 1,083 | 34.18% |
| AMZN250620C00220000 | 2024-05-31 3:13PM EDT | 220.00 | 10.35 | 10.55 | 10.85 | -1.45 | -12.29% | 64 | 3,438 | 33.88% |
| AMZN250620C00225000 | 2024-05-31 1:20PM EDT | 225.00 | 9.14 | 9.30 | 9.65 | -1.26 | -12.12% | 17 | 3,948 | 33.57% |
| AMZN250620C00230000 | 2024-05-31 2:30PM EDT | 230.00 | 7.85 | 8.25 | 8.55 | -1.80 | -18.65% | 14 | 926 | 33.25% |
| AMZN250620C00235000 | 2024-05-31 1:11PM EDT | 235.00 | 7.14 | 7.30 | 7.60 | -1.31 | -15.50% | 15 | 387 | 33.02% |
| AMZN250620C00240000 | 2024-05-31 10:17AM EDT | 240.00 | 6.40 | 6.45 | 6.70 | -2.27 | -26.18% | 17 | 1,252 | 32.73% |
| AMZN250620C00245000 | 2024-05-30 3:35PM EDT | 245.00 | 6.40 | 5.65 | 5.90 | 0.00 | - | 1 | 3,130 | 32.47% |
| AMZN250620C00250000 | 2024-05-31 1:27PM EDT | 250.00 | 4.95 | 5.00 | 5.25 | -0.80 | -13.91% | 59 | 1,491 | 32.35% |
| AMZN250620C00255000 | 2024-05-31 11:25AM EDT | 255.00 | 4.30 | 4.40 | 4.65 | -1.62 | -27.36% | 13 | 6,450 | 32.21% |
| AMZN250620C00260000 | 2024-05-31 10:13AM EDT | 260.00 | 3.75 | 3.85 | 4.10 | -1.50 | -28.57% | 2 | 981 | 32.04% |
| AMZN250620C00270000 | 2024-05-31 11:28AM EDT | 270.00 | 2.94 | 3.00 | 3.25 | -0.56 | -16.00% | 20 | 743 | 31.93% |
| AMZN250620C00280000 | 2024-05-31 2:44PM EDT | 280.00 | 2.30 | 2.34 | 2.53 | -0.40 | -14.81% | 138 | 905 | 31.71% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-05-22 3:25PM EDT | 45.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 15 | 1,740 | 52.93% |
| AMZN250620P00050000 | 2024-05-31 2:18PM EDT | 50.00 | 0.11 | 0.10 | 0.18 | -0.03 | -21.43% | 2 | 444 | 51.56% |
| AMZN250620P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.15 | 0.11 | 0.21 | 0.00 | - | 1 | 3,342 | 50.44% |
| AMZN250620P00060000 | 2024-04-25 12:13PM EDT | 60.00 | 0.38 | 0.16 | 0.24 | 0.00 | - | 60 | 501 | 47.71% |
| AMZN250620P00065000 | 2024-05-14 2:40PM EDT | 65.00 | 0.25 | 0.21 | 0.30 | 0.00 | - | 10 | 517 | 45.83% |
| AMZN250620P00070000 | 2024-05-21 2:52PM EDT | 70.00 | 0.35 | 0.27 | 0.38 | 0.00 | - | 10 | 1,935 | 44.19% |
| AMZN250620P00075000 | 2024-05-21 9:50AM EDT | 75.00 | 0.46 | 0.36 | 0.46 | 0.00 | - | 3 | 3,006 | 42.43% |
| AMZN250620P00080000 | 2024-05-21 2:52PM EDT | 80.00 | 0.55 | 0.47 | 0.55 | 0.00 | - | 12 | 1,454 | 40.70% |
| AMZN250620P00085000 | 2024-05-24 2:16PM EDT | 85.00 | 0.62 | 0.61 | 0.72 | 0.00 | - | 2 | 2,987 | 39.72% |
| AMZN250620P00090000 | 2024-05-31 10:57AM EDT | 90.00 | 0.85 | 0.78 | 0.83 | +0.05 | +6.25% | 16 | 3,682 | 37.96% |
| AMZN250620P00095000 | 2024-05-31 2:17PM EDT | 95.00 | 1.10 | 0.96 | 1.09 | +0.11 | +11.11% | 3 | 6,195 | 37.27% |
| AMZN250620P00100000 | 2024-05-31 11:12AM EDT | 100.00 | 1.35 | 1.21 | 1.31 | +0.16 | +13.45% | 9 | 8,427 | 36.01% |
| AMZN250620P00105000 | 2024-05-31 11:34AM EDT | 105.00 | 1.69 | 1.51 | 1.61 | +0.19 | +12.67% | 3 | 4,413 | 35.01% |
| AMZN250620P00110000 | 2024-05-29 3:51PM EDT | 110.00 | 1.73 | 1.80 | 1.96 | 0.00 | - | 1 | 4,646 | 34.03% |
| AMZN250620P00115000 | 2024-05-24 3:58PM EDT | 115.00 | 2.45 | 2.29 | 2.42 | +0.20 | +8.89% | 200 | 3,749 | 33.26% |
| AMZN250620P00120000 | 2024-05-31 1:50PM EDT | 120.00 | 3.05 | 2.77 | 2.98 | +0.31 | +11.31% | 26 | 2,819 | 32.58% |
| AMZN250620P00125000 | 2024-05-31 3:09PM EDT | 125.00 | 3.65 | 3.35 | 3.60 | +0.30 | +8.96% | 2 | 11,421 | 31.80% |
| AMZN250620P00130000 | 2024-05-31 3:55PM EDT | 130.00 | 4.25 | 4.15 | 4.35 | +0.50 | +13.33% | 8 | 5,512 | 31.13% |
| AMZN250620P00135000 | 2024-05-31 2:34PM EDT | 135.00 | 5.50 | 4.90 | 5.20 | +0.73 | +15.30% | 4 | 2,392 | 30.43% |
| AMZN250620P00140000 | 2024-05-31 11:34AM EDT | 140.00 | 6.45 | 5.90 | 6.20 | +0.70 | +12.17% | 70 | 4,787 | 29.80% |
| AMZN250620P00145000 | 2024-05-31 10:35AM EDT | 145.00 | 7.80 | 7.00 | 7.35 | +0.85 | +12.23% | 9 | 2,732 | 29.20% |
| AMZN250620P00150000 | 2024-05-31 1:40PM EDT | 150.00 | 8.90 | 8.30 | 8.65 | +0.75 | +9.20% | 40 | 5,259 | 28.61% |
| AMZN250620P00155000 | 2024-05-31 3:48PM EDT | 155.00 | 10.30 | 9.75 | 10.10 | +0.80 | +8.42% | 215 | 1,740 | 28.01% |
| AMZN250620P00160000 | 2024-05-31 9:46AM EDT | 160.00 | 11.75 | 11.35 | 11.70 | +0.85 | +7.80% | 14 | 3,776 | 27.38% |
| AMZN250620P00165000 | 2024-05-31 12:26PM EDT | 165.00 | 14.28 | 13.15 | 13.50 | +2.68 | +23.10% | 3 | 883 | 26.79% |
| AMZN250620P00170000 | 2024-05-31 1:02PM EDT | 170.00 | 15.56 | 15.15 | 15.50 | +1.35 | +9.50% | 140 | 2,379 | 26.22% |
| AMZN250620P00175000 | 2024-05-31 2:23PM EDT | 175.00 | 18.50 | 17.25 | 17.70 | +2.05 | +12.46% | 9 | 3,286 | 25.66% |
| AMZN250620P00180000 | 2024-05-31 3:40PM EDT | 180.00 | 20.65 | 19.65 | 20.45 | +1.54 | +8.06% | 129 | 2,147 | 25.58% |
| AMZN250620P00185000 | 2024-05-31 3:40PM EDT | 185.00 | 23.26 | 22.05 | 23.10 | +2.48 | +11.93% | 6 | 800 | 25.08% |
| AMZN250620P00190000 | 2024-05-31 1:03PM EDT | 190.00 | 26.19 | 24.85 | 25.70 | +3.96 | +17.81% | 11 | 909 | 24.23% |
| AMZN250620P00195000 | 2024-05-29 10:06AM EDT | 195.00 | 25.07 | 25.50 | 28.70 | 0.00 | - | 5 | 631 | 23.64% |
| AMZN250620P00200000 | 2024-05-30 2:41PM EDT | 200.00 | 29.63 | 30.80 | 32.10 | 0.00 | - | 20 | 2,382 | 23.33% |
| AMZN250620P00205000 | 2024-05-22 10:49AM EDT | 205.00 | 30.45 | 33.65 | 35.20 | 0.00 | - | 3 | 980 | 22.25% |
| AMZN250620P00210000 | 2024-05-31 2:18PM EDT | 210.00 | 39.75 | 37.25 | 38.70 | +5.25 | +15.22% | 1 | 210 | 21.44% |
| AMZN250620P00215000 | 2024-05-15 2:32PM EDT | 215.00 | 36.89 | 40.90 | 42.55 | 0.00 | - | 6 | 132 | 20.87% |
| AMZN250620P00220000 | 2024-05-31 3:05PM EDT | 220.00 | 47.25 | 45.10 | 46.40 | +5.20 | +12.37% | 12 | 268 | 19.89% |
| AMZN250620P00225000 | 2024-05-13 3:26PM EDT | 225.00 | 43.18 | 48.30 | 51.15 | 0.00 | - | 2 | 64 | 20.59% |
| AMZN250620P00230000 | 2024-05-29 3:11PM EDT | 230.00 | 49.10 | 52.75 | 55.40 | 0.00 | - | 3 | 216 | 19.85% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 235.00 | 50.75 | 49.30 | 50.25 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN250620P00240000 | 2024-05-23 9:54AM EDT | 240.00 | 57.80 | 61.00 | 65.55 | 0.00 | - | 2 | 2 | 22.50% |
| AMZN250620P00245000 | 2024-05-13 3:31PM EDT | 245.00 | 59.57 | 66.00 | 70.05 | 0.00 | - | 2 | 0 | 21.97% |
| AMZN250620P00250000 | 2024-05-29 2:01PM EDT | 250.00 | 66.71 | 71.00 | 75.50 | 0.00 | - | 2 | 4 | 24.41% |
| AMZN250620P00260000 | 2024-05-29 1:41PM EDT | 260.00 | 77.62 | 81.00 | 85.50 | 0.00 | - | - | 0 | 26.36% |
| AMZN250620P00270000 | 2024-05-08 3:59PM EDT | 270.00 | 81.85 | 91.00 | 95.50 | 0.00 | - | - | 0 | 28.18% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 280.00 | 93.47 | 101.00 | 105.50 | 0.00 | - | 20 | 0 | 29.91% |
© 2024 Yahoo. Tutti i diritti riservati.