Italia markets close in 4 hours 49 minutes
FTSE MIB
35.378,96 -31,17 (-0,09%) 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
79,34 +0,11 (+0,14%) Bitcoin EUR
61.195,77 +180,35 (+0,30%)
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:235.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00235000 | 2024-05-15 11:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240524C00235000 | 2024-05-10 1:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN240531C00235000 | 2024-05-15 11:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| AMZN240607C00235000 | 2024-05-16 3:33PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMZN240621C00235000 | 2024-05-16 1:33PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMZN240719C00235000 | 2024-05-16 12:30PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN240816C00235000 | 2024-05-16 3:07PM EDT | 2024-08-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN240920C00235000 | 2024-05-16 3:40PM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN241018C00235000 | 2024-05-15 3:09PM EDT | 2024-10-18 | 1.62 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| AMZN241115C00235000 | 2024-05-15 1:28PM EDT | 2024-11-15 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN241220C00235000 | 2024-05-16 12:43PM EDT | 2024-12-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250117C00235000 | 2024-05-16 2:41PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| AMZN250321C00235000 | 2024-05-16 2:58PM EDT | 2025-03-21 | 6.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMZN250620C00235000 | 2024-05-15 3:07PM EDT | 2025-06-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN250919C00235000 | 2024-05-13 2:45PM EDT | 2025-09-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN251219C00235000 | 2024-05-16 2:29PM EDT | 2025-12-19 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN260116C00235000 | 2024-05-16 2:30PM EDT | 2026-01-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN260618C00235000 | 2024-05-16 3:35PM EDT | 2026-06-18 | 22.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN261218C00235000 | 2024-05-15 11:51AM EDT | 2026-12-18 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00235000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 47.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240531P00235000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 55.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621P00235000 | 2024-05-08 11:49AM EDT | 2024-06-21 | 47.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 48.35 | 49.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00235000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 52.00 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| AMZN241018P00235000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 51.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00235000 | 2024-05-16 2:18PM EDT | 2025-01-17 | 50.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 49.30 | 50.25 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN250919P00235000 | 2024-05-14 1:34PM EDT | 2025-09-19 | 51.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00235000 | 2024-05-13 1:29PM EDT | 2025-12-19 | 53.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260116P00235000 | 2024-05-13 1:32PM EDT | 2026-01-16 | 53.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 25.92% |
© 2024 Yahoo. Tutti i diritti riservati.