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
61.710,70 +216,00 (+0,35%)
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:145.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00145000 | 2024-05-17 12:55PM EDT | 2024-05-24 | 39.50 | 39.50 | 40.20 | -2.44 | -5.82% | 7 | 179 | 92.77% |
| AMZN240531C00145000 | 2024-05-16 9:49AM EDT | 2024-05-31 | 39.93 | 39.60 | 40.40 | -1.84 | -4.41% | 11 | 20 | 70.65% |
| AMZN240607C00145000 | 2024-05-15 9:56AM EDT | 2024-06-07 | 39.40 | 39.70 | 40.55 | 0.00 | - | 1 | 15 | 60.79% |
| AMZN240614C00145000 | 2024-05-13 11:30AM EDT | 2024-06-14 | 40.02 | 39.90 | 40.90 | -1.50 | -3.61% | 2 | 5 | 58.01% |
| AMZN240621C00145000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 40.30 | 40.20 | 41.05 | +0.30 | +0.75% | 9 | 15,080 | 55.10% |
| AMZN240719C00145000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 41.00 | 40.90 | 41.70 | +0.56 | +1.38% | 751 | 1,115 | 50.09% |
| AMZN240816C00145000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 42.63 | 42.25 | 43.05 | -1.13 | -2.58% | 3 | 1,315 | 49.06% |
| AMZN240920C00145000 | 2024-05-16 11:20AM EDT | 2024-09-20 | 45.08 | 43.30 | 44.00 | 0.00 | - | 1 | 4,432 | 45.56% |
| AMZN241018C00145000 | 2024-05-16 1:22PM EDT | 2024-10-18 | 45.25 | 44.35 | 45.15 | 0.00 | - | 6 | 87 | 45.17% |
| AMZN241115C00145000 | 2024-05-17 9:38AM EDT | 2024-11-15 | 45.88 | 45.95 | 46.45 | -2.12 | -4.42% | 5 | 145 | 45.44% |
| AMZN241220C00145000 | 2024-05-17 1:44PM EDT | 2024-12-20 | 47.52 | 47.00 | 47.60 | -6.45 | -11.95% | 2 | 180 | 44.62% |
| AMZN250117C00145000 | 2024-05-17 1:03PM EDT | 2025-01-17 | 48.30 | 47.95 | 48.90 | +0.80 | +1.68% | 6 | 6,054 | 45.11% |
| AMZN250321C00145000 | 2024-05-17 1:18PM EDT | 2025-03-21 | 50.60 | 50.55 | 51.05 | +0.10 | +0.20% | 1 | 708 | 44.65% |
| AMZN250620C00145000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 53.87 | 53.80 | 54.30 | 0.00 | - | 14 | 1,954 | 44.90% |
| AMZN250919C00145000 | 2024-05-14 2:54PM EDT | 2025-09-19 | 59.62 | 56.80 | 57.30 | 0.00 | - | 3 | 202 | 45.12% |
| AMZN251219C00145000 | 2024-05-15 11:29AM EDT | 2025-12-19 | 61.40 | 59.65 | 60.15 | 0.00 | - | 2 | 1,321 | 45.39% |
| AMZN260116C00145000 | 2024-05-15 11:52AM EDT | 2026-01-16 | 61.50 | 60.40 | 60.95 | 0.00 | - | 8 | 752 | 45.41% |
| AMZN260618C00145000 | 2024-05-13 3:27PM EDT | 2026-06-18 | 66.64 | 64.80 | 65.40 | 0.00 | - | 2 | 458 | 45.93% |
| AMZN261218C00145000 | 2024-05-16 2:58PM EDT | 2026-12-18 | 69.10 | 68.65 | 70.55 | 0.00 | - | 101 | 298 | 46.78% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00145000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 63 | 241 | 73.44% |
| AMZN240531P00145000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 390 | 385 | 50.00% |
| AMZN240607P00145000 | 2024-05-14 2:11PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.08 | 0.00 | - | 2 | 49 | 46.39% |
| AMZN240614P00145000 | 2024-05-14 1:57PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.12 | 0.00 | - | 7 | 10 | 42.29% |
| AMZN240621P00145000 | 2024-05-17 11:17AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | 0.00 | - | 88 | 15,847 | 37.70% |
| AMZN240719P00145000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.27 | -0.02 | -6.67% | 1 | 75,689 | 31.76% |
| AMZN240816P00145000 | 2024-05-17 3:29PM EDT | 2024-08-16 | 0.85 | 0.80 | 0.84 | -0.05 | -5.56% | 20 | 2,621 | 33.13% |
| AMZN240920P00145000 | 2024-05-17 12:50PM EDT | 2024-09-20 | 1.31 | 1.21 | 1.29 | +0.02 | +1.55% | 3 | 3,840 | 31.24% |
| AMZN241018P00145000 | 2024-05-15 2:17PM EDT | 2024-10-18 | 1.68 | 1.54 | 1.66 | 0.00 | - | 12 | 1,001 | 30.23% |
| AMZN241115P00145000 | 2024-05-17 1:17PM EDT | 2024-11-15 | 2.40 | 2.39 | 2.46 | -0.22 | -8.40% | 10 | 981 | 31.24% |
| AMZN241220P00145000 | 2024-05-17 2:52PM EDT | 2024-12-20 | 2.99 | 2.89 | 2.97 | -0.11 | -3.55% | 2 | 1,544 | 30.41% |
| AMZN250117P00145000 | 2024-05-17 1:03PM EDT | 2025-01-17 | 3.47 | 3.30 | 3.45 | -0.02 | -0.57% | 6 | 6,019 | 30.12% |
| AMZN250321P00145000 | 2024-05-16 1:34PM EDT | 2025-03-21 | 4.65 | 4.55 | 4.70 | -0.02 | -0.43% | 250 | 2,418 | 30.09% |
| AMZN250620P00145000 | 2024-05-17 1:52PM EDT | 2025-06-20 | 6.15 | 6.15 | 6.30 | +0.15 | +2.50% | 1 | 2,593 | 29.77% |
| AMZN250919P00145000 | 2024-05-14 3:51PM EDT | 2025-09-19 | 7.62 | 7.60 | 7.85 | 0.00 | - | 2 | 172 | 29.59% |
| AMZN251219P00145000 | 2024-05-16 3:31PM EDT | 2025-12-19 | 9.33 | 9.05 | 9.25 | 0.00 | - | 1 | 3,230 | 29.35% |
| AMZN260116P00145000 | 2024-05-16 2:38PM EDT | 2026-01-16 | 9.50 | 9.30 | 9.60 | 0.00 | - | 2 | 931 | 29.19% |
| AMZN260618P00145000 | 2024-05-16 3:32PM EDT | 2026-06-18 | 11.70 | 11.40 | 11.75 | 0.00 | - | 1 | 564 | 28.90% |
| AMZN261218P00145000 | 2024-05-16 3:18PM EDT | 2026-12-18 | 13.70 | 13.20 | 13.85 | 0.00 | - | 2 | 77 | 28.34% |
© 2024 Yahoo. Tutti i diritti riservati.