Italia markets close in 8 hours 24 minutes
FTSE MIB
35.410,13 +43,93 (+0,12%) 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
79,61 +0,38 (+0,48%) Bitcoin EUR
60.852,55 +104,95 (+0,17%)
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:165.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00165000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 19.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMZN240524C00165000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 19.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN240531C00165000 | 2024-05-16 10:03AM EDT | 2024-05-31 | 22.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240607C00165000 | 2024-05-16 11:35AM EDT | 2024-06-07 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240614C00165000 | 2024-05-16 3:37PM EDT | 2024-06-14 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C00165000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 20.54 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AMZN240628C00165000 | 2024-05-16 11:18AM EDT | 2024-06-28 | 22.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719C00165000 | 2024-05-16 3:36PM EDT | 2024-07-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN240816C00165000 | 2024-05-16 3:53PM EDT | 2024-08-16 | 24.74 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN240920C00165000 | 2024-05-16 3:33PM EDT | 2024-09-20 | 26.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN241018C00165000 | 2024-05-16 3:36PM EDT | 2024-10-18 | 27.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241115C00165000 | 2024-05-16 12:43PM EDT | 2024-11-15 | 31.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN241220C00165000 | 2024-05-15 3:29PM EDT | 2024-12-20 | 32.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117C00165000 | 2024-05-16 2:28PM EDT | 2025-01-17 | 32.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250321C00165000 | 2024-05-16 3:42PM EDT | 2025-03-21 | 35.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250620C00165000 | 2024-05-16 1:40PM EDT | 2025-06-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250919C00165000 | 2024-05-16 1:49PM EDT | 2025-09-19 | 43.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219C00165000 | 2024-05-16 2:56PM EDT | 2025-12-19 | 46.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260116C00165000 | 2024-05-15 1:25PM EDT | 2026-01-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN260618C00165000 | 2024-05-16 3:03PM EDT | 2026-06-18 | 52.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00165000 | 2024-05-16 12:07PM EDT | 2026-12-18 | 58.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00165000 | 2024-05-16 3:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| AMZN240524P00165000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| AMZN240531P00165000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| AMZN240607P00165000 | 2024-05-16 3:48PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| AMZN240614P00165000 | 2024-05-16 3:20PM EDT | 2024-06-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AMZN240621P00165000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2,098 | 0 | 6.25% |
| AMZN240628P00165000 | 2024-05-16 3:54PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| AMZN240719P00165000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| AMZN240816P00165000 | 2024-05-16 3:51PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 6.25% |
| AMZN240920P00165000 | 2024-05-16 3:46PM EDT | 2024-09-20 | 4.31 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| AMZN241018P00165000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AMZN241115P00165000 | 2024-05-16 1:22PM EDT | 2024-11-15 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN241220P00165000 | 2024-05-16 3:56PM EDT | 2024-12-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN250117P00165000 | 2024-05-16 3:55PM EDT | 2025-01-17 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250321P00165000 | 2024-05-15 1:24PM EDT | 2025-03-21 | 9.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AMZN250620P00165000 | 2024-05-16 1:48PM EDT | 2025-06-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN250919P00165000 | 2024-05-13 1:54PM EDT | 2025-09-19 | 13.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN251219P00165000 | 2024-05-16 3:19PM EDT | 2025-12-19 | 15.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| AMZN260116P00165000 | 2024-05-16 2:03PM EDT | 2026-01-16 | 15.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| AMZN260618P00165000 | 2024-05-10 10:44AM EDT | 2026-06-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AMZN261218P00165000 | 2024-05-15 2:29PM EDT | 2026-12-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.