Italia markets close in 6 hours 22 minutes
FTSE MIB
35.393,83 -16,30 (-0,05%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,30 +0,07 (+0,09%) Bitcoin EUR
60.949,48 -210,51 (-0,34%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00110000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 73.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00110000 | 2024-05-15 10:35AM EDT | 2024-05-24 | 73.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240531C00110000 | 2024-05-01 10:41AM EDT | 2024-05-31 | 71.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240607C00110000 | 2024-05-10 9:36AM EDT | 2024-06-07 | 79.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C00110000 | 2024-05-16 3:51PM EDT | 2024-06-21 | 74.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240719C00110000 | 2024-05-16 3:21PM EDT | 2024-07-19 | 75.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240816C00110000 | 2024-05-09 2:10PM EDT | 2024-08-16 | 82.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920C00110000 | 2024-05-16 2:41PM EDT | 2024-09-20 | 76.83 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN241018C00110000 | 2024-05-14 12:00PM EDT | 2024-10-18 | 77.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241115C00110000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 61.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00110000 | 2024-05-14 11:41AM EDT | 2024-12-20 | 79.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00110000 | 2024-05-15 12:12PM EDT | 2025-01-17 | 80.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250321C00110000 | 2024-05-15 2:38PM EDT | 2025-03-21 | 80.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620C00110000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 83.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250919C00110000 | 2024-05-15 3:59PM EDT | 2025-09-19 | 85.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219C00110000 | 2024-05-16 2:19PM EDT | 2025-12-19 | 86.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00110000 | 2024-05-13 11:48AM EDT | 2026-01-16 | 87.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00110000 | 2024-05-15 9:30AM EDT | 2026-06-18 | 91.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00110000 | 2024-05-09 12:12PM EDT | 2026-12-18 | 98.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00110000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| AMZN240531P00110000 | 2024-05-03 3:06PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| AMZN240607P00110000 | 2024-04-30 12:59PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240621P00110000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719P00110000 | 2024-05-16 2:58PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240816P00110000 | 2024-05-15 2:59PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AMZN240920P00110000 | 2024-05-16 3:51PM EDT | 2024-09-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN241018P00110000 | 2024-05-14 11:02AM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMZN241115P00110000 | 2024-05-14 1:40PM EDT | 2024-11-15 | 0.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN241220P00110000 | 2024-05-15 10:33AM EDT | 2024-12-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN250117P00110000 | 2024-05-13 1:43PM EDT | 2025-01-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN250321P00110000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN250620P00110000 | 2024-05-15 3:35PM EDT | 2025-06-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMZN250919P00110000 | 2024-05-16 3:00PM EDT | 2025-09-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN251219P00110000 | 2024-05-16 3:50PM EDT | 2025-12-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260116P00110000 | 2024-05-10 10:56AM EDT | 2026-01-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN260618P00110000 | 2024-05-09 11:55AM EDT | 2026-06-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN261218P00110000 | 2024-05-14 9:33AM EDT | 2026-12-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.