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
62.386,62 -918,40 (-1,45%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00090000 | 2024-05-31 11:29AM EDT | 90.00 | 97.15 | 98.00 | 102.50 | -6.75 | -6.50% | 10 | 202 | 55.82% |
| AMZN261218C00095000 | 2024-05-09 11:41AM EDT | 95.00 | 110.22 | 94.00 | 99.00 | 0.00 | - | 3 | 7 | 54.62% |
| AMZN261218C00100000 | 2024-05-31 12:15PM EDT | 100.00 | 90.44 | 90.75 | 95.00 | -4.56 | -4.80% | 29 | 328 | 53.59% |
| AMZN261218C00105000 | 2024-05-28 2:38PM EDT | 105.00 | 93.33 | 86.00 | 91.00 | 0.00 | - | 4 | 89 | 51.35% |
| AMZN261218C00110000 | 2024-05-30 12:38PM EDT | 110.00 | 88.60 | 82.50 | 87.50 | 0.00 | - | 1 | 95 | 50.46% |
| AMZN261218C00115000 | 2024-05-31 10:15AM EDT | 115.00 | 80.70 | 79.00 | 83.25 | -6.20 | -7.13% | 10 | 6 | 51.92% |
| AMZN261218C00120000 | 2024-05-28 10:23AM EDT | 120.00 | 82.85 | 76.25 | 79.40 | 0.00 | - | 5 | 64 | 50.34% |
| AMZN261218C00125000 | 2024-05-22 11:32AM EDT | 125.00 | 73.40 | 72.80 | 75.60 | -8.94 | -10.86% | 1 | 111 | 48.84% |
| AMZN261218C00130000 | 2024-05-31 3:12PM EDT | 130.00 | 70.17 | 69.70 | 72.80 | -3.33 | -4.53% | 21 | 266 | 48.54% |
| AMZN261218C00135000 | 2024-05-31 9:30AM EDT | 135.00 | 67.01 | 66.45 | 69.70 | -6.98 | -9.43% | 2 | 307 | 47.80% |
| AMZN261218C00140000 | 2024-05-29 1:38PM EDT | 140.00 | 70.79 | 63.55 | 66.05 | 0.00 | - | 5 | 113 | 46.38% |
| AMZN261218C00145000 | 2024-05-31 1:45PM EDT | 145.00 | 61.00 | 60.40 | 63.60 | -5.65 | -8.48% | 5 | 300 | 46.26% |
| AMZN261218C00150000 | 2024-05-31 3:32PM EDT | 150.00 | 57.84 | 57.65 | 60.45 | -3.61 | -5.87% | 8 | 1,184 | 45.31% |
| AMZN261218C00155000 | 2024-05-28 9:30AM EDT | 155.00 | 59.82 | 54.70 | 57.95 | 0.00 | - | 1 | 175 | 44.98% |
| AMZN261218C00160000 | 2024-05-31 12:27PM EDT | 160.00 | 52.05 | 52.30 | 55.05 | -4.05 | -7.22% | 6 | 154 | 44.18% |
| AMZN261218C00165000 | 2024-05-31 10:01AM EDT | 165.00 | 49.97 | 49.40 | 51.90 | -4.03 | -7.46% | 2 | 127 | 43.08% |
| AMZN261218C00170000 | 2024-05-31 12:32PM EDT | 170.00 | 47.20 | 47.80 | 49.90 | -3.30 | -6.53% | 57 | 4,071 | 43.05% |
| AMZN261218C00175000 | 2024-05-31 2:51PM EDT | 175.00 | 45.02 | 45.15 | 47.50 | -3.48 | -7.18% | 105 | 505 | 42.57% |
| AMZN261218C00180000 | 2024-05-31 3:46PM EDT | 180.00 | 43.65 | 42.95 | 44.40 | -2.24 | -4.88% | 54 | 2,206 | 41.38% |
| AMZN261218C00185000 | 2024-05-31 3:21PM EDT | 185.00 | 40.59 | 40.00 | 42.30 | -3.01 | -6.90% | 33 | 1,399 | 41.06% |
| AMZN261218C00190000 | 2024-05-31 3:25PM EDT | 190.00 | 38.60 | 37.90 | 40.60 | -2.68 | -6.49% | 49 | 866 | 41.05% |
| AMZN261218C00195000 | 2024-05-31 3:45PM EDT | 195.00 | 36.61 | 35.60 | 38.55 | -4.01 | -9.87% | 1 | 286 | 40.65% |
| AMZN261218C00200000 | 2024-05-31 3:58PM EDT | 200.00 | 34.85 | 33.80 | 36.10 | -2.07 | -5.61% | 228 | 880 | 39.84% |
| AMZN261218C00205000 | 2024-05-31 3:45PM EDT | 205.00 | 32.52 | 31.70 | 34.05 | -2.76 | -7.82% | 3 | 238 | 39.34% |
| AMZN261218C00210000 | 2024-05-31 11:09AM EDT | 210.00 | 31.00 | 30.05 | 32.00 | -2.30 | -6.91% | 177 | 261 | 38.77% |
| AMZN261218C00215000 | 2024-05-31 3:11PM EDT | 215.00 | 29.10 | 28.15 | 30.90 | -2.90 | -9.06% | 25 | 74 | 39.00% |
| AMZN261218C00220000 | 2024-05-31 3:46PM EDT | 220.00 | 27.70 | 27.10 | 29.10 | -2.10 | -7.05% | 26 | 407 | 38.55% |
| AMZN261218C00225000 | 2024-05-31 3:58PM EDT | 225.00 | 27.35 | 25.40 | 27.60 | -1.05 | -3.70% | 812 | 104 | 38.31% |
| AMZN261218C00230000 | 2024-05-31 1:35PM EDT | 230.00 | 24.32 | 24.05 | 26.00 | -2.38 | -8.91% | 39 | 286 | 37.94% |
| AMZN261218C00235000 | 2024-05-31 1:51PM EDT | 235.00 | 23.05 | 22.55 | 24.55 | -2.54 | -9.93% | 4 | 57 | 37.64% |
| AMZN261218C00240000 | 2024-05-31 3:25PM EDT | 240.00 | 21.80 | 21.20 | 22.90 | -2.39 | -9.88% | 7 | 728 | 37.11% |
| AMZN261218C00245000 | 2024-05-30 3:33PM EDT | 245.00 | 22.75 | 19.80 | 21.75 | 0.00 | - | 2 | 151 | 36.98% |
| AMZN261218C00250000 | 2024-05-31 2:39PM EDT | 250.00 | 19.50 | 18.70 | 20.70 | -1.50 | -7.14% | 35 | 644 | 36.90% |
| AMZN261218C00255000 | 2024-05-31 12:58PM EDT | 255.00 | 18.15 | 17.45 | 19.55 | -2.85 | -13.57% | 15 | 19 | 36.68% |
| AMZN261218C00260000 | 2024-05-30 11:29AM EDT | 260.00 | 18.01 | 16.45 | 18.35 | -1.27 | -6.59% | 6 | 64 | 36.37% |
| AMZN261218C00265000 | 2024-05-24 11:07AM EDT | 265.00 | 16.00 | 15.30 | 17.45 | -3.02 | -15.88% | 14 | 43 | 36.30% |
| AMZN261218C00270000 | 2024-05-31 3:39PM EDT | 270.00 | 15.20 | 14.45 | 16.00 | -1.70 | -10.06% | 8 | 271 | 35.64% |
| AMZN261218C00280000 | 2024-05-31 2:48PM EDT | 280.00 | 13.65 | 13.50 | 14.45 | -1.00 | -6.83% | 58 | 899 | 35.52% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00090000 | 2024-05-31 2:01PM EDT | 90.00 | 3.10 | 2.75 | 3.10 | +0.10 | +3.33% | 9 | 290 | 33.01% |
| AMZN261218P00095000 | 2024-05-31 11:10AM EDT | 95.00 | 3.60 | 3.15 | 3.90 | +0.06 | +1.69% | 3 | 89 | 32.91% |
| AMZN261218P00100000 | 2024-05-31 2:11PM EDT | 100.00 | 4.30 | 3.80 | 4.50 | +0.15 | +3.61% | 6 | 166 | 32.10% |
| AMZN261218P00105000 | 2024-05-30 12:50PM EDT | 105.00 | 5.15 | 4.35 | 5.45 | +0.40 | +8.42% | 2 | 45 | 31.89% |
| AMZN261218P00110000 | 2024-05-31 2:32PM EDT | 110.00 | 6.00 | 5.20 | 6.10 | +0.25 | +4.35% | 202 | 507 | 30.93% |
| AMZN261218P00115000 | 2024-05-31 12:23PM EDT | 115.00 | 7.00 | 6.00 | 7.25 | +0.75 | +12.00% | 9 | 299 | 30.74% |
| AMZN261218P00120000 | 2024-05-31 12:39PM EDT | 120.00 | 8.10 | 7.05 | 8.00 | +0.38 | +4.92% | 3 | 158 | 29.75% |
| AMZN261218P00125000 | 2024-05-31 1:56PM EDT | 125.00 | 9.17 | 8.05 | 9.35 | +0.47 | +5.40% | 11 | 249 | 29.55% |
| AMZN261218P00130000 | 2024-05-31 3:20PM EDT | 130.00 | 10.43 | 9.35 | 10.50 | +0.98 | +10.37% | 24 | 1,587 | 28.92% |
| AMZN261218P00135000 | 2024-05-31 3:44PM EDT | 135.00 | 11.70 | 10.55 | 12.15 | +0.95 | +8.84% | 2 | 398 | 28.81% |
| AMZN261218P00140000 | 2024-05-31 3:55PM EDT | 140.00 | 12.95 | 12.50 | 13.45 | +0.60 | +4.86% | 10 | 496 | 28.13% |
| AMZN261218P00145000 | 2024-05-29 12:41PM EDT | 145.00 | 13.33 | 13.45 | 15.15 | 0.00 | - | 704 | 418 | 27.79% |
| AMZN261218P00150000 | 2024-05-31 12:07PM EDT | 150.00 | 16.95 | 16.00 | 16.80 | +1.56 | +10.14% | 26 | 1,846 | 27.27% |
| AMZN261218P00155000 | 2024-05-30 2:17PM EDT | 155.00 | 17.26 | 16.80 | 18.50 | 0.00 | - | 290 | 316 | 26.70% |
| AMZN261218P00160000 | 2024-05-31 12:23PM EDT | 160.00 | 20.49 | 18.80 | 20.45 | +1.50 | +7.90% | 26 | 1,472 | 26.26% |
| AMZN261218P00165000 | 2024-05-29 3:26PM EDT | 165.00 | 22.30 | 20.55 | 22.45 | +2.17 | +10.78% | 356 | 731 | 25.77% |
| AMZN261218P00170000 | 2024-05-31 11:52AM EDT | 170.00 | 24.95 | 22.75 | 24.70 | +1.97 | +8.57% | 7 | 687 | 25.39% |
| AMZN261218P00175000 | 2024-05-31 1:35PM EDT | 175.00 | 26.65 | 24.85 | 26.70 | +1.46 | +5.80% | 31 | 862 | 24.67% |
| AMZN261218P00180000 | 2024-05-31 12:20PM EDT | 180.00 | 29.45 | 27.25 | 29.35 | +1.82 | +6.59% | 25 | 221 | 24.43% |
| AMZN261218P00185000 | 2024-05-31 10:29AM EDT | 185.00 | 31.40 | 29.60 | 31.80 | +1.41 | +4.70% | 1 | 135 | 23.89% |
| AMZN261218P00190000 | 2024-05-28 2:32PM EDT | 190.00 | 32.10 | 32.30 | 34.45 | 0.00 | - | 1 | 307 | 23.42% |
| AMZN261218P00195000 | 2024-05-23 2:33PM EDT | 195.00 | 34.99 | 35.05 | 37.35 | 0.00 | - | 1 | 202 | 23.05% |
| AMZN261218P00200000 | 2024-05-31 11:04AM EDT | 200.00 | 40.25 | 37.65 | 40.10 | +2.89 | +7.74% | 15 | 707 | 22.43% |
| AMZN261218P00205000 | 2024-05-29 1:54PM EDT | 205.00 | 39.28 | 40.95 | 43.20 | 0.00 | - | 4 | 1,324 | 22.00% |
| AMZN261218P00210000 | 2024-05-21 9:52AM EDT | 210.00 | 43.49 | 44.05 | 46.25 | 0.00 | - | 6 | 217 | 21.40% |
| AMZN261218P00215000 | 2024-05-21 9:52AM EDT | 215.00 | 46.60 | 46.70 | 49.65 | 0.00 | - | 6 | 679 | 21.01% |
| AMZN261218P00220000 | 2024-05-21 9:57AM EDT | 220.00 | 53.00 | 49.70 | 53.35 | +3.44 | +6.94% | 1 | 46 | 20.78% |
| AMZN261218P00225000 | 2024-04-30 2:56PM EDT | 225.00 | 56.15 | 52.15 | 54.75 | 0.00 | - | - | 350 | 17.92% |
| AMZN261218P00230000 | 2024-05-17 2:29PM EDT | 230.00 | 54.60 | 56.80 | 60.75 | 0.00 | - | 2 | 24 | 19.96% |
| AMZN261218P00235000 | 2024-05-17 2:00PM EDT | 235.00 | 57.70 | 60.60 | 64.50 | 0.00 | - | 2 | 2 | 19.38% |
| AMZN261218P00240000 | 2024-05-17 2:29PM EDT | 240.00 | 61.79 | 64.95 | 68.40 | 0.00 | - | 1 | 11 | 18.82% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 245.00 | 64.75 | 62.30 | 64.90 | 0.00 | - | 20 | 20 | 0.00% |
| AMZN261218P00250000 | 2024-05-20 12:07PM EDT | 250.00 | 68.80 | 72.80 | 76.70 | 0.00 | - | 1 | 133 | 17.87% |
| AMZN261218P00260000 | 2024-05-17 10:16AM EDT | 260.00 | 76.21 | 81.75 | 85.65 | 0.00 | - | 5 | 5 | 17.32% |
| AMZN261218P00270000 | 2024-05-15 11:16AM EDT | 270.00 | 84.99 | 91.00 | 96.00 | 0.00 | - | - | 1 | 19.21% |
| AMZN261218P00280000 | 2024-05-22 3:37PM EDT | 280.00 | 97.04 | 101.00 | 106.00 | 0.00 | - | 1 | 45 | 20.35% |
© 2024 Yahoo. Tutti i diritti riservati.