Italia markets closed
Dow Jones
41.622,08 +228,30 (+0,55%) Nasdaq
17.592,13 -91,85 (-0,52%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1133 +0,0054 (+0,49%) Bitcoin EUR
51.924,48 -1.640,24 (-3,06%) XRP EUR
0,52 +0,01 (+1,04%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221C00085000 | 2024-09-13 11:16AM EDT | 85.00 | 104.57 | 100.75 | 104.00 | 0.00 | - | 1 | 3 | 84.09% |
| AMZN250221C00090000 | 2024-09-13 11:16AM EDT | 90.00 | 99.72 | 95.90 | 99.15 | 0.00 | - | 1 | 11 | 79.93% |
| AMZN250221C00095000 | 2024-09-04 1:37PM EDT | 95.00 | 81.36 | 92.10 | 94.30 | 0.00 | - | 1 | 2 | 79.53% |
| AMZN250221C00100000 | 2024-09-12 11:51AM EDT | 100.00 | 87.30 | 87.30 | 89.50 | 0.00 | - | 2 | 18 | 75.70% |
| AMZN250221C00105000 | 2024-08-08 10:29AM EDT | 105.00 | 64.30 | 69.20 | 70.45 | 0.00 | - | 1 | 11 | 0.00% |
| AMZN250221C00110000 | 2024-08-06 12:15PM EDT | 110.00 | 58.90 | 70.05 | 73.20 | 0.00 | - | - | 3 | 0.00% |
| AMZN250221C00115000 | 2024-09-13 9:44AM EDT | 115.00 | 77.60 | 72.90 | 75.15 | 0.00 | - | 1 | 60 | 64.80% |
| AMZN250221C00120000 | 2024-09-16 9:39AM EDT | 120.00 | 67.50 | 68.15 | 70.45 | -3.65 | -5.13% | 1 | 18 | 61.59% |
| AMZN250221C00125000 | 2024-09-12 3:13PM EDT | 125.00 | 66.10 | 63.45 | 64.20 | 0.00 | - | 7 | 26 | 55.09% |
| AMZN250221C00130000 | 2024-09-13 2:07PM EDT | 130.00 | 58.20 | 58.95 | 61.15 | -3.50 | -5.67% | 1 | 94 | 55.98% |
| AMZN250221C00135000 | 2024-09-16 12:32PM EDT | 135.00 | 53.91 | 54.40 | 54.95 | -2.69 | -4.75% | 3 | 93 | 50.28% |
| AMZN250221C00140000 | 2024-09-16 3:05PM EDT | 140.00 | 50.30 | 50.00 | 50.40 | 0.00 | - | 3 | 210 | 48.76% |
| AMZN250221C00145000 | 2024-09-16 1:41PM EDT | 145.00 | 45.55 | 45.65 | 47.80 | -2.52 | -5.24% | 45 | 207 | 52.16% |
| AMZN250221C00150000 | 2024-09-13 10:23AM EDT | 150.00 | 40.80 | 41.45 | 42.35 | -4.20 | -9.33% | 1 | 197 | 46.41% |
| AMZN250221C00155000 | 2024-09-13 10:48AM EDT | 155.00 | 36.95 | 37.40 | 38.45 | -3.20 | -7.97% | 1 | 100 | 45.11% |
| AMZN250221C00160000 | 2024-09-16 11:20AM EDT | 160.00 | 33.00 | 33.60 | 34.90 | -2.50 | -7.04% | 3 | 294 | 44.37% |
| AMZN250221C00165000 | 2024-09-16 3:55PM EDT | 165.00 | 30.20 | 29.90 | 30.55 | -1.60 | -5.03% | 9 | 696 | 41.34% |
| AMZN250221C00170000 | 2024-09-16 9:59AM EDT | 170.00 | 27.20 | 26.45 | 27.10 | -1.00 | -3.55% | 1 | 1,762 | 40.20% |
| AMZN250221C00175000 | 2024-09-16 10:34AM EDT | 175.00 | 22.82 | 23.00 | 23.90 | -2.35 | -9.34% | 16 | 1,420 | 39.23% |
| AMZN250221C00180000 | 2024-09-16 3:54PM EDT | 180.00 | 20.50 | 20.30 | 20.85 | -1.28 | -5.88% | 25 | 4,487 | 38.19% |
| AMZN250221C00185000 | 2024-09-16 3:56PM EDT | 185.00 | 17.61 | 17.55 | 17.80 | -1.66 | -8.61% | 160 | 2,009 | 36.75% |
| AMZN250221C00190000 | 2024-09-16 3:55PM EDT | 190.00 | 15.15 | 15.00 | 15.25 | -0.85 | -5.31% | 63 | 1,460 | 35.92% |
| AMZN250221C00195000 | 2024-09-16 2:15PM EDT | 195.00 | 12.90 | 12.55 | 13.00 | -0.95 | -6.86% | 22 | 3,937 | 35.26% |
| AMZN250221C00200000 | 2024-09-16 3:16PM EDT | 200.00 | 10.95 | 10.75 | 11.00 | -0.75 | -6.41% | 56 | 3,590 | 34.68% |
| AMZN250221C00205000 | 2024-09-16 3:36PM EDT | 205.00 | 9.20 | 8.95 | 9.40 | -0.73 | -7.35% | 28 | 1,016 | 34.51% |
| AMZN250221C00210000 | 2024-09-16 3:36PM EDT | 210.00 | 7.67 | 7.50 | 7.85 | -0.88 | -10.29% | 51 | 1,110 | 34.03% |
| AMZN250221C00215000 | 2024-09-16 2:42PM EDT | 215.00 | 6.32 | 5.95 | 6.55 | -0.60 | -8.67% | 3 | 791 | 33.70% |
| AMZN250221C00220000 | 2024-09-16 2:43PM EDT | 220.00 | 5.30 | 4.85 | 5.20 | -0.35 | -6.19% | 120 | 1,323 | 32.79% |
| AMZN250221C00225000 | 2024-09-16 3:33PM EDT | 225.00 | 4.30 | 4.15 | 4.30 | -0.50 | -10.42% | 2 | 136 | 32.62% |
| AMZN250221C00230000 | 2024-09-16 3:35PM EDT | 230.00 | 3.50 | 3.35 | 3.50 | -0.50 | -12.50% | 2 | 646 | 32.34% |
| AMZN250221C00235000 | 2024-09-13 2:10PM EDT | 235.00 | 3.25 | 2.74 | 2.95 | 0.00 | - | 3 | 715 | 32.50% |
| AMZN250221C00240000 | 2024-09-13 2:17PM EDT | 240.00 | 2.63 | 2.23 | 2.49 | 0.00 | - | 11 | 589 | 32.68% |
| AMZN250221C00245000 | 2024-09-16 9:52AM EDT | 245.00 | 1.99 | 1.83 | 1.90 | -0.22 | -9.95% | 1 | 53 | 32.00% |
| AMZN250221C00250000 | 2024-09-16 11:23AM EDT | 250.00 | 1.52 | 1.48 | 1.57 | -0.23 | -13.14% | 1 | 267 | 32.06% |
| AMZN250221C00255000 | 2024-09-13 12:13PM EDT | 255.00 | 1.46 | 1.22 | 1.49 | 0.00 | - | 71 | 92 | 33.17% |
| AMZN250221C00260000 | 2024-09-12 3:39PM EDT | 260.00 | 1.19 | 0.91 | 1.05 | 0.00 | - | 5 | 460 | 32.08% |
| AMZN250221C00265000 | 2024-09-16 2:48PM EDT | 265.00 | 0.85 | 0.83 | 0.87 | -0.11 | -11.46% | 5 | 125 | 32.20% |
| AMZN250221C00270000 | 2024-09-13 3:06PM EDT | 270.00 | 0.79 | 0.57 | 0.74 | 0.00 | - | 66 | 253 | 32.47% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250221P00085000 | 2024-09-16 11:37AM EDT | 85.00 | 0.23 | 0.10 | 0.26 | -0.01 | -4.17% | 1 | 71 | 52.30% |
| AMZN250221P00090000 | 2024-09-12 2:48PM EDT | 90.00 | 0.28 | 0.21 | 0.32 | 0.00 | - | 21 | 153 | 51.47% |
| AMZN250221P00095000 | 2024-08-22 12:47PM EDT | 95.00 | 0.45 | 0.33 | 0.36 | 0.00 | - | 1 | 45 | 50.22% |
| AMZN250221P00100000 | 2024-09-13 10:51AM EDT | 100.00 | 0.42 | 0.41 | 0.46 | 0.00 | - | 1 | 45 | 48.63% |
| AMZN250221P00105000 | 2024-09-16 2:25PM EDT | 105.00 | 0.50 | 0.49 | 0.55 | -0.36 | -41.86% | 3 | 27 | 46.63% |
| AMZN250221P00110000 | 2024-09-16 3:20PM EDT | 110.00 | 0.62 | 0.43 | 0.66 | -0.04 | -6.06% | 9 | 79 | 44.73% |
| AMZN250221P00115000 | 2024-09-16 3:20PM EDT | 115.00 | 0.75 | 0.73 | 0.80 | -0.01 | -1.32% | 4 | 125 | 42.99% |
| AMZN250221P00120000 | 2024-09-16 3:20PM EDT | 120.00 | 0.92 | 0.92 | 1.00 | +0.03 | +3.37% | 5 | 410 | 41.58% |
| AMZN250221P00125000 | 2024-09-16 12:18PM EDT | 125.00 | 1.20 | 1.04 | 1.19 | +0.10 | +9.09% | 3 | 665 | 39.81% |
| AMZN250221P00130000 | 2024-09-10 3:56PM EDT | 130.00 | 1.88 | 1.42 | 1.47 | 0.00 | - | 34 | 748 | 38.43% |
| AMZN250221P00135000 | 2024-09-16 12:17PM EDT | 135.00 | 1.88 | 1.63 | 1.87 | +0.17 | +9.94% | 5 | 1,480 | 37.43% |
| AMZN250221P00140000 | 2024-09-16 9:41AM EDT | 140.00 | 2.33 | 2.04 | 2.32 | +0.20 | +9.39% | 1 | 925 | 36.26% |
| AMZN250221P00145000 | 2024-09-16 3:37PM EDT | 145.00 | 2.82 | 2.60 | 2.91 | +0.15 | +5.62% | 95 | 2,674 | 35.29% |
| AMZN250221P00150000 | 2024-09-16 3:57PM EDT | 150.00 | 3.55 | 3.45 | 3.60 | +0.20 | +5.97% | 196 | 2,519 | 34.27% |
| AMZN250221P00155000 | 2024-09-16 3:55PM EDT | 155.00 | 4.40 | 4.35 | 4.50 | +0.30 | +7.32% | 46 | 3,531 | 33.50% |
| AMZN250221P00160000 | 2024-09-16 3:55PM EDT | 160.00 | 5.45 | 5.35 | 5.55 | +0.30 | +5.83% | 132 | 2,496 | 32.67% |
| AMZN250221P00165000 | 2024-09-16 3:33PM EDT | 165.00 | 6.60 | 6.45 | 6.80 | +0.20 | +3.12% | 15 | 1,466 | 31.90% |
| AMZN250221P00170000 | 2024-09-16 3:35PM EDT | 170.00 | 8.10 | 8.05 | 8.25 | +0.42 | +5.47% | 140 | 2,429 | 31.10% |
| AMZN250221P00175000 | 2024-09-16 1:15PM EDT | 175.00 | 10.09 | 9.60 | 9.95 | +0.84 | +9.08% | 16 | 992 | 30.37% |
| AMZN250221P00180000 | 2024-09-16 12:57PM EDT | 180.00 | 12.05 | 11.60 | 11.90 | +0.97 | +8.75% | 25 | 737 | 29.64% |
| AMZN250221P00185000 | 2024-09-16 3:33PM EDT | 185.00 | 13.85 | 13.80 | 14.10 | +0.89 | +6.87% | 106 | 222 | 28.89% |
| AMZN250221P00190000 | 2024-09-16 3:33PM EDT | 190.00 | 16.30 | 16.30 | 16.55 | +1.05 | +6.89% | 18 | 423 | 28.10% |
| AMZN250221P00195000 | 2024-09-16 10:14AM EDT | 195.00 | 19.19 | 18.70 | 20.00 | +0.99 | +5.44% | 5 | 243 | 28.82% |
| AMZN250221P00200000 | 2024-09-13 3:54PM EDT | 200.00 | 21.20 | 21.75 | 23.00 | 0.00 | - | 11 | 80 | 28.06% |
| AMZN250221P00205000 | 2024-08-29 11:43AM EDT | 205.00 | 33.35 | 23.50 | 26.35 | 0.00 | - | 1 | 11 | 27.48% |
| AMZN250221P00210000 | 2024-09-13 11:48AM EDT | 210.00 | 27.35 | 27.00 | 30.90 | 0.00 | - | 5 | 9 | 29.24% |
| AMZN250221P00215000 | 2024-09-13 2:40PM EDT | 215.00 | 31.40 | 30.90 | 33.05 | 0.00 | - | 5 | 7 | 24.23% |
| AMZN250221P00220000 | 2024-09-12 12:53PM EDT | 220.00 | 36.30 | 35.00 | 37.40 | 0.00 | - | 2 | 10 | 24.34% |
| AMZN250221P00225000 | 2024-09-13 10:35AM EDT | 225.00 | 39.05 | 40.90 | 41.65 | 0.00 | - | 4 | 5 | 23.52% |
| AMZN250221P00230000 | 2024-09-13 2:26PM EDT | 230.00 | 43.70 | 43.60 | 47.55 | 0.00 | - | 12 | 13 | 28.85% |
© 2024 Yahoo. Tutti i diritti riservati.