Italia markets close in 6 hours 56 minutes
FTSE MIB
35.385,87 -24,26 (-0,07%) 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
79,44 +0,21 (+0,27%) Bitcoin EUR
61.002,27 -17,54 (-0,03%)
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:220.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00220000 | 2024-05-16 12:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN240524C00220000 | 2024-05-16 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMZN240531C00220000 | 2024-05-16 12:58PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMZN240607C00220000 | 2024-05-16 1:22PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 12.50% |
| AMZN240614C00220000 | 2024-05-16 11:25AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AMZN240621C00220000 | 2024-05-16 3:42PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMZN240628C00220000 | 2024-05-16 1:20PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| AMZN240719C00220000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| AMZN240816C00220000 | 2024-05-16 3:45PM EDT | 2024-08-16 | 1.52 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| AMZN240920C00220000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| AMZN241018C00220000 | 2024-05-16 1:29PM EDT | 2024-10-18 | 3.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN241115C00220000 | 2024-05-16 3:18PM EDT | 2024-11-15 | 5.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMZN241220C00220000 | 2024-05-16 3:38PM EDT | 2024-12-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| AMZN250117C00220000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| AMZN250321C00220000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 3.13% |
| AMZN250620C00220000 | 2024-05-16 2:56PM EDT | 2025-06-20 | 14.26 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| AMZN250919C00220000 | 2024-05-16 3:14PM EDT | 2025-09-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN251219C00220000 | 2024-05-16 2:00PM EDT | 2025-12-19 | 21.75 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| AMZN260116C00220000 | 2024-05-16 3:35PM EDT | 2026-01-16 | 22.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMZN260618C00220000 | 2024-05-15 2:34PM EDT | 2026-06-18 | 27.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMZN261218C00220000 | 2024-05-16 11:56AM EDT | 2026-12-18 | 34.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00220000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00220000 | 2024-05-15 3:42PM EDT | 2024-05-24 | 34.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240531P00220000 | 2024-05-16 1:43PM EDT | 2024-05-31 | 35.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240607P00220000 | 2024-05-07 2:31PM EDT | 2024-06-07 | 32.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240621P00220000 | 2024-05-16 9:59AM EDT | 2024-06-21 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00220000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 34.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240816P00220000 | 2024-05-16 2:15PM EDT | 2024-08-16 | 35.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00220000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018P00220000 | 2024-05-15 3:09PM EDT | 2024-10-18 | 35.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN241115P00220000 | 2024-05-10 10:05AM EDT | 2024-11-15 | 33.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN241220P00220000 | 2024-05-16 10:39AM EDT | 2024-12-20 | 35.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN250117P00220000 | 2024-05-16 3:46PM EDT | 2025-01-17 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00220000 | 2024-05-09 1:19PM EDT | 2025-03-21 | 34.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620P00220000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 38.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN250919P00220000 | 2024-05-06 11:39AM EDT | 2025-09-19 | 40.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219P00220000 | 2024-05-15 1:54PM EDT | 2025-12-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116P00220000 | 2024-05-15 1:54PM EDT | 2026-01-16 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618P00220000 | 2024-05-15 2:34PM EDT | 2026-06-18 | 46.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN261218P00220000 | 2024-05-13 11:54AM EDT | 2026-12-18 | 46.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.