I mercati dell'Italia hanno chiuso
FTSE MIB
33.762,25 -282,61 (-0,83%) Dow Jones
42.063,36 +38,17 (+0,09%) Nasdaq
17.948,32 -65,66 (-0,36%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,77 -0,18 (-0,25%) Bitcoin EUR
56.311,13 -343,59 (-0,61%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240927C00095000 | 2024-09-17 12:20PM EDT | 95.00 | 92.64 | 96.25 | 97.15 | 0.00 | - | 1 | 2 | 196.09% |
| AMZN240927C00100000 | 2024-09-20 9:34AM EDT | 100.00 | 90.81 | 91.25 | 92.45 | +4.26 | +4.92% | 15 | 9 | 206.25% |
| AMZN240927C00110000 | 2024-09-17 10:34AM EDT | 110.00 | 78.63 | 80.60 | 82.00 | 0.00 | - | 10 | 26 | 192.38% |
| AMZN240927C00115000 | 2024-09-20 11:57AM EDT | 115.00 | 75.12 | 75.85 | 77.45 | +0.47 | +0.63% | 2 | 30 | 135.16% |
| AMZN240927C00120000 | 2024-09-20 12:43PM EDT | 120.00 | 70.73 | 70.90 | 71.80 | +1.14 | +1.64% | 4 | 5 | 148.63% |
| AMZN240927C00125000 | 2024-09-20 10:05AM EDT | 125.00 | 64.83 | 65.85 | 66.55 | +3.06 | +4.95% | 30 | 4 | 0.00% |
| AMZN240927C00130000 | 2024-09-19 1:31PM EDT | 130.00 | 59.75 | 60.65 | 61.85 | 0.00 | - | 1 | 185 | 130.27% |
| AMZN240927C00135000 | 2024-09-20 3:09PM EDT | 135.00 | 54.90 | 55.05 | 57.50 | +0.88 | +1.63% | 19 | 20 | 150.98% |
| AMZN240927C00140000 | 2024-09-20 12:29PM EDT | 140.00 | 50.20 | 50.05 | 52.45 | +0.47 | +0.95% | 7 | 33 | 136.28% |
| AMZN240927C00145000 | 2024-09-20 1:51PM EDT | 145.00 | 44.46 | 46.00 | 46.75 | -0.98 | -2.16% | 13 | 64 | 90.23% |
| AMZN240927C00150000 | 2024-09-20 3:44PM EDT | 150.00 | 40.26 | 40.90 | 41.75 | +0.36 | +0.90% | 6 | 132 | 80.66% |
| AMZN240927C00152500 | 2024-09-16 9:41AM EDT | 152.50 | 32.30 | 37.80 | 39.65 | 0.00 | - | - | 40 | 95.80% |
| AMZN240927C00155000 | 2024-09-20 3:40PM EDT | 155.00 | 35.47 | 35.85 | 36.90 | +0.17 | +0.48% | 33 | 117 | 80.08% |
| AMZN240927C00157500 | 2024-09-16 12:14PM EDT | 157.50 | 32.50 | 32.75 | 34.65 | +5.65 | +21.04% | 1 | 18 | 84.67% |
| AMZN240927C00160000 | 2024-09-20 3:23PM EDT | 160.00 | 30.22 | 30.10 | 32.55 | +0.28 | +0.94% | 55 | 383 | 90.04% |
| AMZN240927C00162500 | 2024-09-20 3:37PM EDT | 162.50 | 27.88 | 28.15 | 29.20 | +2.73 | +10.85% | 15 | 30 | 53.91% |
| AMZN240927C00165000 | 2024-09-20 3:13PM EDT | 165.00 | 24.82 | 25.35 | 26.65 | -0.28 | -1.12% | 141 | 778 | 44.92% |
| AMZN240927C00167500 | 2024-09-20 10:44AM EDT | 167.50 | 21.39 | 23.55 | 24.00 | -0.88 | -3.95% | 2 | 904 | 0.00% |
| AMZN240927C00170000 | 2024-09-20 3:48PM EDT | 170.00 | 20.27 | 21.15 | 21.35 | +0.31 | +1.55% | 799 | 928 | 0.00% |
| AMZN240927C00172500 | 2024-09-20 3:28PM EDT | 172.50 | 17.58 | 18.35 | 18.90 | +0.18 | +1.03% | 68 | 259 | 0.00% |
| AMZN240927C00175000 | 2024-09-20 3:50PM EDT | 175.00 | 16.04 | 16.25 | 17.10 | +0.88 | +5.80% | 193 | 1,913 | 45.26% |
| AMZN240927C00177500 | 2024-09-20 3:51PM EDT | 177.50 | 13.34 | 13.95 | 14.45 | +0.95 | +7.67% | 335 | 441 | 36.38% |
| AMZN240927C00180000 | 2024-09-20 3:54PM EDT | 180.00 | 11.80 | 11.65 | 11.95 | +1.65 | +16.26% | 971 | 3,590 | 31.20% |
| AMZN240927C00182500 | 2024-09-20 3:57PM EDT | 182.50 | 9.45 | 9.15 | 9.55 | +1.27 | +15.97% | 763 | 2,495 | 27.83% |
| AMZN240927C00185000 | 2024-09-20 3:57PM EDT | 185.00 | 7.00 | 6.90 | 7.05 | +0.84 | +13.64% | 2,252 | 5,878 | 22.14% |
| AMZN240927C00187500 | 2024-09-20 3:57PM EDT | 187.50 | 4.70 | 4.65 | 4.75 | +0.35 | +7.95% | 4,808 | 3,178 | 18.68% |
| AMZN240927C00190000 | 2024-09-20 3:57PM EDT | 190.00 | 3.20 | 3.15 | 3.20 | +0.46 | +16.49% | 30,092 | 10,441 | 20.52% |
| AMZN240927C00192500 | 2024-09-20 3:58PM EDT | 192.50 | 1.86 | 1.83 | 1.85 | +0.23 | +14.11% | 21,339 | 5,720 | 20.02% |
| AMZN240927C00195000 | 2024-09-20 3:58PM EDT | 195.00 | 0.96 | 0.96 | 0.99 | +0.05 | +5.38% | 21,643 | 12,022 | 20.17% |
| AMZN240927C00197500 | 2024-09-20 3:58PM EDT | 197.50 | 0.47 | 0.45 | 0.47 | -0.01 | -2.13% | 14,378 | 3,050 | 20.17% |
| AMZN240927C00200000 | 2024-09-20 3:57PM EDT | 200.00 | 0.21 | 0.20 | 0.21 | -0.04 | -16.00% | 10,446 | 12,096 | 20.46% |
| AMZN240927C00205000 | 2024-09-20 3:56PM EDT | 205.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2,057 | 4,141 | 23.05% |
| AMZN240927C00210000 | 2024-09-20 3:54PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | -0.01 | -25.00% | 1,071 | 863 | 25.78% |
| AMZN240927C00215000 | 2024-09-20 2:19PM EDT | 215.00 | 0.03 | 0.01 | 0.04 | +0.01 | - | 324 | 772 | 34.18% |
| AMZN240927C00220000 | 2024-09-20 2:21PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4,026 | 313 | 36.72% |
| AMZN240927C00225000 | 2024-09-16 9:30AM EDT | 225.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 314 | 44.14% |
| AMZN240927C00230000 | 2024-09-20 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 982 | 43.75% |
| AMZN240927C00235000 | 2024-09-19 9:42AM EDT | 235.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 472 | 67.19% |
| AMZN240927C00240000 | 2024-09-17 10:01AM EDT | 240.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 2,316 | 60.94% |
| AMZN240927C00245000 | 2024-09-12 10:04AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 591 | 59.38% |
| AMZN240927C00250000 | 2024-09-11 1:21PM EDT | 250.00 | 0.01 | - | 0.02 | 0.00 | - | - | 1,400 | 65.63% |
Opzioni di venditaper27 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240927P00095000 | 2024-09-13 9:40AM EDT | 95.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 400 | 400 | 181.25% |
| AMZN240927P00100000 | 2024-09-03 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 168.75% |
| AMZN240927P00105000 | 2024-09-09 10:58AM EDT | 105.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 157.03% |
| AMZN240927P00110000 | 2024-09-06 11:55AM EDT | 110.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 146.09% |
| AMZN240927P00115000 | 2024-09-13 10:06AM EDT | 115.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 300 | 2,216 | 133.59% |
| AMZN240927P00120000 | 2024-09-16 10:16AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 44 | 124.61% |
| AMZN240927P00125000 | 2024-09-17 3:38PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 305 | 106.25% |
| AMZN240927P00130000 | 2024-09-17 3:38PM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 407 | 105.08% |
| AMZN240927P00135000 | 2024-09-19 3:01PM EDT | 135.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 718 | 99.61% |
| AMZN240927P00140000 | 2024-09-19 2:38PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 2,777 | 68.75% |
| AMZN240927P00145000 | 2024-09-20 1:58PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,724 | 62.50% |
| AMZN240927P00147000 | 2024-09-20 2:52PM EDT | 147.00 | 0.01 | 0.00 | 0.11 | -0.02 | -66.67% | 171 | 93 | 75.39% |
| AMZN240927P00148000 | 2024-09-20 3:06PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 22 | 2 | 57.81% |
| AMZN240927P00150000 | 2024-09-20 3:42PM EDT | 150.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 805 | 3,676 | 69.53% |
| AMZN240927P00152500 | 2024-09-20 2:41PM EDT | 152.50 | 0.02 | 0.00 | 0.29 | 0.00 | - | 30 | 407 | 75.59% |
| AMZN240927P00155000 | 2024-09-20 3:17PM EDT | 155.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 28 | 1,841 | 54.69% |
| AMZN240927P00157500 | 2024-09-20 10:41AM EDT | 157.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 1,053 | 51.17% |
| AMZN240927P00160000 | 2024-09-20 1:49PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 111 | 2,402 | 50.59% |
| AMZN240927P00162500 | 2024-09-20 3:28PM EDT | 162.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 548 | 424 | 48.83% |
| AMZN240927P00165000 | 2024-09-20 3:52PM EDT | 165.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 1,582 | 1,598 | 44.92% |
| AMZN240927P00167500 | 2024-09-20 2:32PM EDT | 167.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 144 | 636 | 41.99% |
| AMZN240927P00170000 | 2024-09-20 3:47PM EDT | 170.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 393 | 2,063 | 38.77% |
| AMZN240927P00172500 | 2024-09-20 3:55PM EDT | 172.50 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 980 | 756 | 35.35% |
| AMZN240927P00175000 | 2024-09-20 3:53PM EDT | 175.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 817 | 2,904 | 32.91% |
| AMZN240927P00177500 | 2024-09-20 3:52PM EDT | 177.50 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 758 | 1,184 | 30.27% |
| AMZN240927P00180000 | 2024-09-20 3:58PM EDT | 180.00 | 0.19 | 0.19 | 0.20 | -0.22 | -52.38% | 2,228 | 3,257 | 27.34% |
| AMZN240927P00182500 | 2024-09-20 3:58PM EDT | 182.50 | 0.28 | 0.28 | 0.30 | -0.32 | -53.33% | 2,687 | 1,289 | 24.90% |
| AMZN240927P00185000 | 2024-09-20 3:57PM EDT | 185.00 | 0.55 | 0.56 | 0.58 | -0.43 | -43.43% | 8,385 | 4,593 | 24.12% |
| AMZN240927P00187500 | 2024-09-20 3:57PM EDT | 187.50 | 0.94 | 1.01 | 1.04 | -0.72 | -43.11% | 11,214 | 2,231 | 23.15% |
| AMZN240927P00190000 | 2024-09-20 3:57PM EDT | 190.00 | 1.64 | 1.64 | 1.66 | -1.00 | -37.74% | 8,150 | 1,965 | 21.07% |
| AMZN240927P00192500 | 2024-09-20 3:57PM EDT | 192.50 | 2.84 | 2.82 | 2.99 | -1.46 | -32.37% | 2,248 | 676 | 22.17% |
| AMZN240927P00195000 | 2024-09-20 3:57PM EDT | 195.00 | 4.40 | 4.35 | 4.75 | -1.60 | -26.67% | 291 | 219 | 23.82% |
| AMZN240927P00197500 | 2024-09-20 3:52PM EDT | 197.50 | 6.90 | 6.30 | 6.60 | -1.46 | -17.46% | 35 | 59 | 23.32% |
| AMZN240927P00200000 | 2024-09-20 3:36PM EDT | 200.00 | 9.82 | 8.80 | 9.20 | -0.63 | -6.03% | 22 | 38 | 30.40% |
| AMZN240927P00205000 | 2024-09-20 11:35AM EDT | 205.00 | 16.50 | 13.15 | 14.30 | -0.05 | -0.30% | 120 | 7 | 42.51% |
| AMZN240927P00235000 | 2024-09-20 3:44PM EDT | 235.00 | 44.82 | 43.50 | 44.05 | -0.86 | -1.88% | 7 | 0 | 77.88% |
| AMZN240927P00240000 | 2024-08-22 3:40PM EDT | 240.00 | 64.26 | 48.40 | 49.30 | 0.00 | - | - | 0 | 87.11% |
| AMZN240927P00245000 | 2024-08-22 3:40PM EDT | 245.00 | 69.28 | 53.65 | 55.05 | 0.00 | - | - | 0 | 108.55% |
| AMZN240927P00250000 | 2024-08-30 3:50PM EDT | 250.00 | 72.00 | 58.05 | 59.85 | 0.00 | - | 1 | 0 | 103.17% |
© 2024 Yahoo. Tutti i diritti riservati.