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
61.539,34 +473,89 (+0,78%)
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:200.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00200000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 2,710 | 6,735 | 27.54% |
| AMZN240531C00200000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 915 | 7,307 | 23.49% |
| AMZN240607C00200000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.32 | 0.32 | 0.35 | -0.04 | -11.11% | 873 | 3,562 | 22.95% |
| AMZN240614C00200000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.60 | 0.60 | 0.65 | -0.06 | -9.09% | 375 | 1,869 | 23.30% |
| AMZN240621C00200000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.86 | 0.86 | 0.90 | -0.02 | -2.27% | 4,768 | 60,522 | 22.95% |
| AMZN240628C00200000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 1.14 | 1.15 | 1.21 | 0.00 | - | 178 | 920 | 23.05% |
| AMZN240719C00200000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 2.20 | 2.16 | 2.23 | +0.04 | +1.85% | 4,018 | 31,406 | 23.65% |
| AMZN240816C00200000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 5.35 | 5.30 | 5.40 | +0.12 | +2.29% | 880 | 11,395 | 29.96% |
| AMZN240920C00200000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 6.85 | 7.00 | 7.15 | -0.25 | -3.52% | 397 | 13,719 | 29.85% |
| AMZN241018C00200000 | 2024-05-17 3:57PM EDT | 2024-10-18 | 8.35 | 8.30 | 8.50 | +0.02 | +0.24% | 190 | 1,599 | 29.99% |
| AMZN241115C00200000 | 2024-05-17 3:49PM EDT | 2024-11-15 | 10.75 | 10.90 | 11.10 | -0.10 | -0.92% | 94 | 3,627 | 32.76% |
| AMZN241220C00200000 | 2024-05-17 2:31PM EDT | 2024-12-20 | 12.40 | 12.40 | 12.60 | +0.10 | +0.81% | 79 | 2,589 | 32.70% |
| AMZN250117C00200000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 13.70 | 13.65 | 13.85 | +0.20 | +1.48% | 445 | 28,845 | 32.88% |
| AMZN250321C00200000 | 2024-05-17 3:22PM EDT | 2025-03-21 | 17.15 | 17.20 | 17.40 | +0.08 | +0.47% | 5 | 9,962 | 34.61% |
| AMZN250620C00200000 | 2024-05-17 2:54PM EDT | 2025-06-20 | 21.52 | 21.50 | 21.75 | +0.22 | +1.03% | 38 | 8,258 | 36.06% |
| AMZN250919C00200000 | 2024-05-17 12:24PM EDT | 2025-09-19 | 25.60 | 25.40 | 25.75 | +0.46 | +1.83% | 130 | 476 | 37.23% |
| AMZN251219C00200000 | 2024-05-17 12:40PM EDT | 2025-12-19 | 29.00 | 29.10 | 29.40 | -0.44 | -1.49% | 7 | 2,349 | 38.12% |
| AMZN260116C00200000 | 2024-05-17 2:54PM EDT | 2026-01-16 | 29.92 | 30.05 | 30.35 | +0.32 | +1.08% | 111 | 3,792 | 38.23% |
| AMZN260618C00200000 | 2024-05-17 10:31AM EDT | 2026-06-18 | 36.09 | 35.60 | 35.95 | +0.79 | +2.24% | 2 | 3,065 | 39.47% |
| AMZN261218C00200000 | 2024-05-17 3:03PM EDT | 2026-12-18 | 41.24 | 40.85 | 41.95 | +0.24 | +0.59% | 5 | 846 | 40.58% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00200000 | 2024-05-17 9:57AM EDT | 2024-05-24 | 15.25 | 15.05 | 15.50 | -0.90 | -5.57% | 2 | 22 | 35.16% |
| AMZN240531P00200000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 15.64 | 15.00 | 15.55 | -0.16 | -1.01% | 23 | 225 | 26.07% |
| AMZN240607P00200000 | 2024-05-16 11:09AM EDT | 2024-06-07 | 13.58 | 15.05 | 15.60 | 0.00 | - | 1 | 61 | 22.17% |
| AMZN240614P00200000 | 2024-05-15 10:44AM EDT | 2024-06-14 | 16.30 | 15.05 | 15.80 | 0.00 | - | 100 | 125 | 21.73% |
| AMZN240621P00200000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 15.48 | 15.10 | 15.80 | +0.48 | +3.20% | 6 | 5,368 | 19.43% |
| AMZN240628P00200000 | 2024-05-15 10:59AM EDT | 2024-06-28 | 16.17 | 15.00 | 16.05 | 0.00 | - | 2 | 14 | 19.85% |
| AMZN240719P00200000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 16.73 | 16.00 | 16.30 | -0.17 | -1.01% | 42 | 771 | 17.69% |
| AMZN240816P00200000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 18.39 | 18.05 | 18.45 | -0.11 | -0.59% | 3 | 2,228 | 22.88% |
| AMZN240920P00200000 | 2024-05-16 3:39PM EDT | 2024-09-20 | 19.56 | 18.85 | 19.40 | -0.44 | -2.20% | 2 | 366 | 22.07% |
| AMZN241018P00200000 | 2024-05-17 12:15PM EDT | 2024-10-18 | 20.20 | 19.55 | 20.15 | +0.20 | +1.00% | 2 | 335 | 21.76% |
| AMZN241115P00200000 | 2024-05-16 2:40PM EDT | 2024-11-15 | 21.73 | 21.25 | 21.80 | 0.00 | - | 10 | 49 | 23.51% |
| AMZN241220P00200000 | 2024-05-16 2:43PM EDT | 2024-12-20 | 22.45 | 22.10 | 22.40 | 0.00 | - | 49 | 303 | 22.67% |
| AMZN250117P00200000 | 2024-05-17 12:57PM EDT | 2025-01-17 | 23.20 | 22.60 | 22.95 | +0.14 | +0.61% | 5 | 4,136 | 22.31% |
| AMZN250321P00200000 | 2024-05-16 10:57AM EDT | 2025-03-21 | 24.05 | 24.60 | 25.00 | 0.00 | - | 2 | 110 | 23.08% |
| AMZN250620P00200000 | 2024-05-17 11:54AM EDT | 2025-06-20 | 27.33 | 26.85 | 27.25 | +0.53 | +1.98% | 3 | 2,316 | 23.28% |
| AMZN250919P00200000 | 2024-05-15 2:25PM EDT | 2025-09-19 | 29.20 | 28.85 | 29.25 | 0.00 | - | 1 | 104 | 23.39% |
| AMZN251219P00200000 | 2024-05-15 1:54PM EDT | 2025-12-19 | 31.03 | 30.65 | 31.10 | +0.29 | +0.94% | 5 | 740 | 23.50% |
| AMZN260116P00200000 | 2024-05-17 1:55PM EDT | 2026-01-16 | 31.06 | 30.95 | 31.45 | -0.41 | -1.30% | 410 | 1,255 | 23.32% |
| AMZN260618P00200000 | 2024-05-09 2:45PM EDT | 2026-06-18 | 32.00 | 33.50 | 34.15 | 0.00 | - | 20 | 326 | 23.40% |
| AMZN261218P00200000 | 2024-05-17 10:16AM EDT | 2026-12-18 | 36.10 | 35.55 | 36.80 | -0.53 | -1.45% | 3 | 676 | 23.26% |
© 2024 Yahoo. Tutti i diritti riservati.