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
61.692,70 +620,81 (+1,02%)
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:245.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 11 | 32 | 69.53% |
| AMZN240531C00245000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 887 | 2,559 | 52.34% |
| AMZN240607C00245000 | 2024-05-15 12:55PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 436 | 42.97% |
| AMZN240621C00245000 | 2024-05-16 9:52AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 2 | 332 | 33.20% |
| AMZN240719C00245000 | 2024-05-17 11:29AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 19 | 391 | 27.34% |
| AMZN240816C00245000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.28 | -0.09 | -25.71% | 5 | 218 | 28.71% |
| AMZN240920C00245000 | 2024-05-16 1:53PM EDT | 2024-09-20 | 0.59 | 0.52 | 0.59 | 0.00 | - | 4 | 433 | 27.81% |
| AMZN241018C00245000 | 2024-05-17 12:28PM EDT | 2024-10-18 | 0.87 | 0.82 | 0.90 | -0.24 | -21.62% | 2 | 157 | 27.37% |
| AMZN241115C00245000 | 2024-05-14 2:40PM EDT | 2024-11-15 | 2.25 | 1.71 | 1.80 | 0.00 | - | 2 | 350 | 29.58% |
| AMZN241220C00245000 | 2024-05-16 10:19AM EDT | 2024-12-20 | 2.76 | 2.36 | 2.44 | 0.00 | - | 26 | 688 | 29.37% |
| AMZN250117C00245000 | 2024-05-16 2:06PM EDT | 2025-01-17 | 3.09 | 2.94 | 3.05 | 0.00 | - | 8 | 839 | 29.47% |
| AMZN250321C00245000 | 2024-05-17 2:05PM EDT | 2025-03-21 | 5.15 | 5.00 | 5.15 | +0.05 | +0.98% | 42 | 323 | 31.12% |
| AMZN250620C00245000 | 2024-05-16 1:44PM EDT | 2025-06-20 | 8.30 | 8.00 | 8.20 | 0.00 | - | 2 | 3,189 | 32.58% |
| AMZN250919C00245000 | 2024-05-17 2:39PM EDT | 2025-09-19 | 11.21 | 11.10 | 11.40 | -0.64 | -5.40% | 3 | 164 | 33.86% |
| AMZN251219C00245000 | 2024-05-14 3:05PM EDT | 2025-12-19 | 15.70 | 14.25 | 14.60 | 0.00 | - | 1 | 239 | 34.94% |
| AMZN260116C00245000 | 2024-05-17 10:42AM EDT | 2026-01-16 | 15.37 | 15.05 | 15.35 | -0.26 | -1.66% | 1 | 273 | 34.98% |
| AMZN260618C00245000 | 2024-05-14 12:09PM EDT | 2026-06-18 | 21.00 | 20.15 | 20.50 | 0.00 | - | 1 | 268 | 36.39% |
| AMZN261218C00245000 | 2024-05-16 11:23AM EDT | 2026-12-18 | 26.25 | 25.00 | 26.15 | 0.00 | - | 1 | 139 | 37.56% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 70.95 | 72.10 | 0.00 | - | 1 | 0 | 125.84% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 58.25 | 59.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00245000 | 2024-05-09 9:44AM EDT | 2024-12-20 | 57.15 | 59.85 | 60.85 | 0.00 | - | 1 | 0 | 21.01% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 34.34% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 2025-03-21 | 65.18 | 59.40 | 60.80 | 0.00 | - | 2 | 0 | 17.37% |
| AMZN250620P00245000 | 2024-05-13 3:31PM EDT | 2025-06-20 | 59.57 | 60.20 | 61.05 | 0.00 | - | 2 | 0 | 16.49% |
| AMZN250919P00245000 | 2024-05-13 1:11PM EDT | 2025-09-19 | 60.60 | 60.40 | 61.75 | 0.00 | - | 4 | 4 | 17.18% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 61.19 | 61.50 | 62.55 | 0.00 | - | 10 | 7 | 17.63% |
| AMZN260116P00245000 | 2024-05-13 1:34PM EDT | 2026-01-16 | 61.42 | 61.35 | 62.70 | 0.00 | - | 64 | 65 | 17.53% |
| AMZN260618P00245000 | 2024-05-08 3:23PM EDT | 2026-06-18 | 62.10 | 62.60 | 64.35 | 0.00 | - | 133 | 133 | 18.32% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 62.30 | 64.90 | 0.00 | - | 20 | 20 | 17.16% |
© 2024 Yahoo. Tutti i diritti riservati.