Italia markets close in 4 hours 25 minutes
FTSE MIB
35.353,50 -56,63 (-0,16%) 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
61.270,02 +222,42 (+0,36%)
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:250.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00250000 | 2024-05-16 2:23PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 3,470 | 50.00% |
| AMZN240524C00250000 | 2024-05-07 12:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AMZN240531C00250000 | 2024-05-15 3:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 278 | 25.00% |
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AMZN240621C00250000 | 2024-05-16 1:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 1,977 | 25.00% |
| AMZN240628C00250000 | 2024-05-09 1:14PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719C00250000 | 2024-05-16 2:14PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,669 | 12.50% |
| AMZN240816C00250000 | 2024-05-16 3:40PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| AMZN240920C00250000 | 2024-05-16 1:53PM EDT | 2024-09-20 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 692 | 12.50% |
| AMZN241018C00250000 | 2024-05-16 3:07PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN241115C00250000 | 2024-05-16 3:38PM EDT | 2024-11-15 | 1.46 | 0.00 | 0.00 | 0.00 | - | 69 | 360 | 6.25% |
| AMZN241220C00250000 | 2024-05-16 3:48PM EDT | 2024-12-20 | 1.99 | 0.00 | 0.00 | 0.00 | - | 46 | 2,048 | 6.25% |
| AMZN250117C00250000 | 2024-05-16 1:55PM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2,248 | 6.25% |
| AMZN250321C00250000 | 2024-05-16 3:52PM EDT | 2025-03-21 | 4.38 | 0.00 | 0.00 | 0.00 | - | 19 | 463 | 6.25% |
| AMZN250620C00250000 | 2024-05-16 12:11PM EDT | 2025-06-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 29 | 1,486 | 6.25% |
| AMZN250919C00250000 | 2024-05-16 3:21PM EDT | 2025-09-19 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 372 | 6.25% |
| AMZN251219C00250000 | 2024-05-15 10:48AM EDT | 2025-12-19 | 13.34 | 0.00 | 0.00 | 0.00 | - | 13 | 361 | 6.25% |
| AMZN260116C00250000 | 2024-05-16 3:55PM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN260618C00250000 | 2024-05-16 3:33PM EDT | 2026-06-18 | 18.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMZN261218C00250000 | 2024-05-16 1:22PM EDT | 2026-12-18 | 24.60 | 0.00 | 0.00 | 0.00 | - | 17 | 526 | 3.13% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00250000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00250000 | 2024-05-03 1:05PM EDT | 2024-11-15 | 63.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN241220P00250000 | 2024-05-10 9:37AM EDT | 2024-12-20 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 61.55 | 62.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 64.55 | 68.00 | 0.00 | - | 2 | 11 | 18.83% |
| AMZN260116P00250000 | 2024-05-13 1:37PM EDT | 2026-01-16 | 65.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 64.75 | 66.80 | 0.00 | - | 1 | 11 | 11.68% |
| AMZN261218P00250000 | 2024-05-15 3:34PM EDT | 2026-12-18 | 68.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.