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
61.684,56 +126,33 (+0,21%)
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:230.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00230000 | 2024-05-07 3:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 732 | 56.25% |
| AMZN240531C00230000 | 2024-05-17 1:59PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 412 | 43.75% |
| AMZN240607C00230000 | 2024-05-16 12:16PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 370 | 36.72% |
| AMZN240614C00230000 | 2024-05-14 11:45AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 45 | 33.50% |
| AMZN240621C00230000 | 2024-05-17 1:30PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 4,452 | 28.13% |
| AMZN240628C00230000 | 2024-05-16 9:30AM EDT | 2024-06-28 | 0.04 | 0.01 | 0.10 | 0.00 | - | 3 | 26 | 29.74% |
| AMZN240719C00230000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 19 | 1,325 | 24.81% |
| AMZN240816C00230000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 0.71 | 0.72 | 0.75 | -0.04 | -5.33% | 73 | 3,162 | 28.41% |
| AMZN240920C00230000 | 2024-05-17 3:35PM EDT | 2024-09-20 | 1.30 | 1.30 | 1.37 | -0.09 | -6.47% | 19 | 2,369 | 27.78% |
| AMZN241018C00230000 | 2024-05-17 2:20PM EDT | 2024-10-18 | 1.89 | 1.88 | 1.94 | -0.12 | -5.97% | 9 | 851 | 27.56% |
| AMZN241115C00230000 | 2024-05-17 2:24PM EDT | 2024-11-15 | 3.35 | 3.30 | 3.45 | -0.05 | -1.47% | 31 | 1,400 | 30.27% |
| AMZN241220C00230000 | 2024-05-17 12:35PM EDT | 2024-12-20 | 4.28 | 4.25 | 4.35 | -0.07 | -1.61% | 74 | 953 | 30.04% |
| AMZN250117C00230000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 5.05 | 5.05 | 5.20 | -0.06 | -1.17% | 13 | 4,326 | 30.20% |
| AMZN250321C00230000 | 2024-05-17 1:11PM EDT | 2025-03-21 | 7.85 | 7.75 | 7.95 | +0.10 | +1.29% | 31 | 2,391 | 32.05% |
| AMZN250620C00230000 | 2024-05-17 12:31PM EDT | 2025-06-20 | 11.30 | 11.35 | 11.60 | -0.60 | -5.04% | 7 | 782 | 33.58% |
| AMZN250919C00230000 | 2024-05-15 10:24AM EDT | 2025-09-19 | 14.85 | 14.90 | 15.15 | 0.00 | - | 1 | 243 | 34.79% |
| AMZN251219C00230000 | 2024-05-16 2:06PM EDT | 2025-12-19 | 18.45 | 18.30 | 18.55 | 0.00 | - | 72 | 847 | 35.78% |
| AMZN260116C00230000 | 2024-05-16 2:53PM EDT | 2026-01-16 | 19.20 | 19.15 | 19.45 | 0.00 | - | 58 | 1,176 | 35.92% |
| AMZN260618C00230000 | 2024-05-15 2:41PM EDT | 2026-06-18 | 24.60 | 24.50 | 24.85 | 0.00 | - | 5 | 486 | 37.27% |
| AMZN261218C00230000 | 2024-05-15 2:30PM EDT | 2026-12-18 | 30.16 | 29.65 | 30.95 | +0.01 | +0.03% | 1 | 265 | 38.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00230000 | 2024-05-08 3:36PM EDT | 2024-05-24 | 42.12 | 45.05 | 45.50 | 0.00 | - | 1 | 0 | 86.13% |
| AMZN240531P00230000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 50.17 | 45.00 | 45.55 | 0.00 | - | - | 0 | 60.69% |
| AMZN240621P00230000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 42.45 | 45.00 | 45.50 | 0.00 | - | 1 | 0 | 36.23% |
| AMZN240719P00230000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 44.04 | 44.95 | 45.55 | 0.00 | - | 3 | 0 | 27.83% |
| AMZN240816P00230000 | 2024-05-17 3:17PM EDT | 2024-08-16 | 45.50 | 44.95 | 45.70 | +2.23 | +5.15% | 1 | 0 | 25.10% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 43.50 | 44.60 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 44.90 | 45.75 | 0.00 | - | 2 | 0 | 19.72% |
| AMZN241115P00230000 | 2024-05-10 3:12PM EDT | 2024-11-15 | 42.60 | 45.05 | 45.60 | 0.00 | - | 49 | 54 | 16.87% |
| AMZN241220P00230000 | 2024-05-08 10:43AM EDT | 2024-12-20 | 45.60 | 45.15 | 45.90 | +2.60 | +6.05% | 1 | 17 | 17.58% |
| AMZN250117P00230000 | 2024-05-14 3:02PM EDT | 2025-01-17 | 43.25 | 45.35 | 46.05 | 0.00 | - | 2 | 36 | 17.33% |
| AMZN250321P00230000 | 2024-05-17 11:40AM EDT | 2025-03-21 | 46.75 | 45.95 | 46.80 | +1.95 | +4.35% | 5 | 170 | 18.21% |
| AMZN250620P00230000 | 2024-05-13 3:29PM EDT | 2025-06-20 | 47.07 | 47.25 | 48.05 | 0.00 | - | 234 | 213 | 19.01% |
| AMZN250919P00230000 | 2024-05-13 1:29PM EDT | 2025-09-19 | 48.15 | 48.30 | 49.35 | 0.00 | - | 2 | 4 | 19.51% |
| AMZN251219P00230000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 49.58 | 49.70 | 50.70 | 0.00 | - | 2 | 12 | 19.92% |
| AMZN260116P00230000 | 2024-05-15 10:33AM EDT | 2026-01-16 | 51.40 | 50.00 | 50.95 | 0.00 | - | 10 | 24 | 19.81% |
| AMZN260618P00230000 | 2024-05-09 11:06AM EDT | 2026-06-18 | 50.15 | 52.00 | 53.00 | 0.00 | - | 6 | 41 | 20.12% |
| AMZN261218P00230000 | 2024-05-17 2:29PM EDT | 2026-12-18 | 54.60 | 53.55 | 55.40 | +1.95 | +3.70% | 2 | 24 | 20.44% |
© 2024 Yahoo. Tutti i diritti riservati.