Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.692,70 +620,81 (+1,02%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00125000 | 2024-05-17 2:41PM EDT | 2024-05-24 | 59.45 | 59.50 | 60.35 | +0.33 | +0.56% | 101 | 233 | 138.48% |
| AMZN240531C00125000 | 2024-05-17 11:10AM EDT | 2024-05-31 | 59.85 | 59.55 | 60.45 | -1.31 | -2.14% | 2 | 5 | 102.54% |
| AMZN240607C00125000 | 2024-05-16 3:46PM EDT | 2024-06-07 | 59.00 | 59.60 | 60.50 | 0.00 | - | 4 | 13 | 85.94% |
| AMZN240614C00125000 | 2024-05-17 1:33PM EDT | 2024-06-14 | 59.71 | 59.65 | 60.60 | -0.30 | -0.50% | 11 | 2 | 76.95% |
| AMZN240621C00125000 | 2024-05-17 2:09PM EDT | 2024-06-21 | 60.45 | 59.85 | 60.80 | +0.33 | +0.55% | 56 | 7,279 | 73.93% |
| AMZN240719C00125000 | 2024-05-16 10:13AM EDT | 2024-07-19 | 62.83 | 60.60 | 61.55 | 0.00 | - | 1 | 256 | 65.26% |
| AMZN240816C00125000 | 2024-05-10 11:08AM EDT | 2024-08-16 | 64.66 | 61.25 | 62.25 | 0.00 | - | 1 | 52 | 60.03% |
| AMZN240920C00125000 | 2024-05-17 11:37AM EDT | 2024-09-20 | 62.27 | 62.10 | 63.60 | +0.14 | +0.23% | 2 | 1,444 | 57.63% |
| AMZN241018C00125000 | 2024-05-10 3:11PM EDT | 2024-10-18 | 66.33 | 62.50 | 63.85 | 0.00 | - | 3 | 70 | 53.72% |
| AMZN241115C00125000 | 2024-05-15 10:10AM EDT | 2024-11-15 | 63.65 | 63.50 | 64.50 | 0.00 | - | 21 | 41 | 52.93% |
| AMZN241220C00125000 | 2024-05-16 2:53PM EDT | 2024-12-20 | 64.88 | 64.25 | 65.80 | 0.00 | - | 71 | 405 | 52.18% |
| AMZN250117C00125000 | 2024-05-17 2:43PM EDT | 2025-01-17 | 65.40 | 65.30 | 66.30 | -1.57 | -2.34% | 5 | 8,986 | 51.60% |
| AMZN250321C00125000 | 2024-05-17 3:54PM EDT | 2025-03-21 | 67.20 | 66.80 | 68.20 | +0.35 | +0.52% | 5 | 148 | 50.63% |
| AMZN250620C00125000 | 2024-05-17 9:37AM EDT | 2025-06-20 | 69.93 | 68.55 | 70.40 | -2.57 | -3.54% | 1 | 9,438 | 50.90% |
| AMZN250919C00125000 | 2024-05-01 9:42AM EDT | 2025-09-19 | 69.95 | 71.75 | 72.75 | 0.00 | - | 10 | 69 | 50.37% |
| AMZN251219C00125000 | 2024-05-15 9:42AM EDT | 2025-12-19 | 74.71 | 73.85 | 75.00 | 0.00 | - | 1 | 974 | 50.05% |
| AMZN260116C00125000 | 2024-05-15 2:35PM EDT | 2026-01-16 | 74.51 | 74.70 | 75.65 | 0.00 | - | 58 | 896 | 49.94% |
| AMZN260618C00125000 | 2024-05-16 3:39PM EDT | 2026-06-18 | 77.92 | 78.15 | 79.20 | 0.00 | - | 1 | 82 | 49.70% |
| AMZN261218C00125000 | 2024-05-15 10:21AM EDT | 2026-12-18 | 82.13 | 81.30 | 83.65 | 0.00 | - | 1 | 107 | 50.22% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00125000 | 2024-05-15 1:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 315 | 498 | 108.98% |
| AMZN240531P00125000 | 2024-05-15 11:49AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,100 | 1,125 | 70.31% |
| AMZN240607P00125000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1,700 | 262 | 59.38% |
| AMZN240621P00125000 | 2024-05-17 10:11AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 18,238 | 50.78% |
| AMZN240719P00125000 | 2024-05-17 10:18AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 60 | 6,287 | 41.70% |
| AMZN240816P00125000 | 2024-05-17 12:20PM EDT | 2024-08-16 | 0.27 | 0.26 | 0.29 | +0.01 | +3.85% | 37 | 8,142 | 40.02% |
| AMZN240920P00125000 | 2024-05-17 12:23PM EDT | 2024-09-20 | 0.44 | 0.40 | 0.45 | +0.01 | +2.33% | 3 | 8,160 | 36.65% |
| AMZN241018P00125000 | 2024-05-13 10:41AM EDT | 2024-10-18 | 0.59 | 0.55 | 0.62 | 0.00 | - | 10 | 206 | 35.21% |
| AMZN241115P00125000 | 2024-05-17 1:25PM EDT | 2024-11-15 | 0.96 | 0.90 | 0.96 | +0.01 | +1.05% | 6 | 207 | 35.40% |
| AMZN241220P00125000 | 2024-05-17 10:09AM EDT | 2024-12-20 | 1.22 | 1.15 | 1.24 | -0.03 | -2.40% | 1 | 10,525 | 34.34% |
| AMZN250117P00125000 | 2024-05-17 3:26PM EDT | 2025-01-17 | 1.46 | 1.43 | 1.47 | -0.05 | -3.31% | 59 | 21,820 | 33.64% |
| AMZN250321P00125000 | 2024-05-17 2:52PM EDT | 2025-03-21 | 2.19 | 2.11 | 2.18 | -0.04 | -1.79% | 1 | 691 | 33.19% |
| AMZN250620P00125000 | 2024-05-17 2:52PM EDT | 2025-06-20 | 3.12 | 3.00 | 3.20 | -0.03 | -0.95% | 1 | 11,442 | 32.56% |
| AMZN250919P00125000 | 2024-05-15 1:01PM EDT | 2025-09-19 | 4.14 | 3.95 | 4.20 | 0.00 | - | 10 | 83 | 32.03% |
| AMZN251219P00125000 | 2024-05-16 3:43PM EDT | 2025-12-19 | 5.22 | 5.00 | 5.15 | 0.00 | - | 32 | 1,430 | 31.54% |
| AMZN260116P00125000 | 2024-05-15 2:09PM EDT | 2026-01-16 | 5.35 | 5.20 | 5.40 | 0.00 | - | 1 | 2,033 | 31.32% |
| AMZN260618P00125000 | 2024-05-10 12:43PM EDT | 2026-06-18 | 6.92 | 6.75 | 7.00 | 0.00 | - | 20 | 749 | 30.86% |
| AMZN261218P00125000 | 2024-05-16 10:48AM EDT | 2026-12-18 | 8.68 | 8.15 | 8.80 | +0.28 | +3.33% | 1 | 68 | 30.40% |
© 2024 Yahoo. Tutti i diritti riservati.