Italia markets closed
Dow Jones
40.861,71 +124,75 (+0,31%) Nasdaq
17.395,53 +369,65 (+2,17%) Nikkei 225
35.619,77 -539,39 (-1,49%) EUR/USD
1,1018 -0,0005 (-0,04%) Bitcoin EUR
52.122,20 -305,53 (-0,58%) XRP EUR
0,49 -0,01 (-1,15%)
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'acquistoper15 agosto 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815C00085000 | 2024-09-09 12:01PM EDT | 85.00 | 95.00 | 102.80 | 105.05 | 0.00 | - | 1 | 3 | 67.10% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 90.00 | 92.73 | 97.85 | 100.95 | 0.00 | - | 1 | 5 | 64.93% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 95.00 | 83.00 | 93.40 | 96.40 | 0.00 | - | 50 | 60 | 62.82% |
| AMZN250815C00100000 | 2024-09-10 9:34AM EDT | 100.00 | 85.00 | 88.20 | 91.75 | 0.00 | - | 1 | 28 | 59.18% |
| AMZN250815C00105000 | 2024-09-10 2:13PM EDT | 105.00 | 81.00 | 84.35 | 87.20 | 0.00 | - | 3 | 10 | 58.09% |
| AMZN250815C00110000 | 2024-08-07 2:42PM EDT | 110.00 | 61.06 | 67.35 | 69.95 | 0.00 | - | - | 3 | 0.00% |
| AMZN250815C00115000 | 2024-09-06 3:11PM EDT | 115.00 | 65.60 | 75.75 | 77.20 | 0.00 | - | 30 | 56 | 52.89% |
| AMZN250815C00120000 | 2024-08-23 3:08PM EDT | 120.00 | 65.30 | 71.15 | 72.70 | 0.00 | - | 1 | 9 | 50.61% |
| AMZN250815C00125000 | 2024-08-23 9:44AM EDT | 125.00 | 61.70 | 66.80 | 68.30 | 0.00 | - | 1 | 9 | 50.60% |
| AMZN250815C00130000 | 2024-09-03 10:54AM EDT | 130.00 | 55.72 | 62.70 | 64.25 | 0.00 | - | 1 | 24 | 49.33% |
| AMZN250815C00135000 | 2024-09-10 1:58PM EDT | 135.00 | 55.51 | 57.65 | 60.35 | 0.00 | - | 1 | 12 | 48.24% |
| AMZN250815C00140000 | 2024-09-11 11:50AM EDT | 140.00 | 49.90 | 53.55 | 56.00 | +4.49 | +9.89% | 1 | 16 | 46.09% |
| AMZN250815C00145000 | 2024-08-30 3:50PM EDT | 145.00 | 46.60 | 50.70 | 52.35 | 0.00 | - | 1 | 13 | 45.25% |
| AMZN250815C00150000 | 2024-09-10 2:12PM EDT | 150.00 | 44.40 | 47.10 | 48.60 | 0.00 | - | 6 | 84 | 44.05% |
| AMZN250815C00155000 | 2024-09-11 2:38PM EDT | 155.00 | 43.20 | 43.40 | 45.70 | +6.17 | +16.66% | 3 | 24 | 44.16% |
| AMZN250815C00160000 | 2024-09-11 1:53PM EDT | 160.00 | 40.27 | 40.75 | 42.15 | +3.07 | +8.25% | 4 | 86 | 42.96% |
| AMZN250815C00165000 | 2024-09-11 1:39PM EDT | 165.00 | 35.00 | 37.05 | 38.45 | +1.20 | +3.55% | 2 | 104 | 41.38% |
| AMZN250815C00170000 | 2024-09-10 12:55PM EDT | 170.00 | 31.00 | 33.75 | 36.25 | 0.00 | - | 11 | 105 | 41.97% |
| AMZN250815C00175000 | 2024-09-11 3:47PM EDT | 175.00 | 30.82 | 31.40 | 32.65 | +2.10 | +7.31% | 8 | 286 | 40.23% |
| AMZN250815C00180000 | 2024-09-10 2:32PM EDT | 180.00 | 26.00 | 27.95 | 29.95 | 0.00 | - | 14 | 207 | 39.66% |
| AMZN250815C00185000 | 2024-09-11 3:52PM EDT | 185.00 | 25.77 | 25.85 | 27.30 | +2.27 | +9.66% | 3 | 175 | 38.99% |
| AMZN250815C00190000 | 2024-09-11 3:52PM EDT | 190.00 | 23.37 | 22.40 | 24.45 | +1.92 | +8.95% | 13 | 217 | 37.85% |
| AMZN250815C00195000 | 2024-09-11 3:42PM EDT | 195.00 | 21.06 | 21.25 | 22.60 | +2.41 | +12.92% | 1 | 387 | 37.94% |
| AMZN250815C00200000 | 2024-09-11 3:10PM EDT | 200.00 | 18.70 | 19.10 | 20.40 | +1.90 | +11.31% | 44 | 323 | 37.34% |
| AMZN250815C00205000 | 2024-09-11 3:57PM EDT | 205.00 | 17.50 | 17.20 | 18.00 | +2.30 | +15.13% | 60 | 236 | 36.29% |
| AMZN250815C00210000 | 2024-09-11 12:35PM EDT | 210.00 | 13.40 | 15.55 | 16.30 | 0.00 | - | 901 | 105 | 36.03% |
| AMZN250815C00215000 | 2024-09-11 12:35PM EDT | 215.00 | 11.95 | 13.50 | 14.40 | -0.15 | -1.24% | 53 | 118 | 35.31% |
| AMZN250815C00220000 | 2024-09-11 12:35PM EDT | 220.00 | 10.65 | 12.25 | 13.15 | 0.00 | - | 53 | 178 | 35.36% |
| AMZN250815C00225000 | 2024-09-11 1:28PM EDT | 225.00 | 9.76 | 10.85 | 12.05 | -0.24 | -2.40% | 1 | 102 | 35.48% |
| AMZN250815C00230000 | 2024-09-10 1:45PM EDT | 230.00 | 9.55 | 9.35 | 10.95 | +0.65 | +7.30% | 1 | 155 | 35.46% |
| AMZN250815C00235000 | 2024-09-11 3:14PM EDT | 235.00 | 8.50 | 8.70 | 9.25 | +1.45 | +20.57% | 3 | 22 | 34.30% |
| AMZN250815C00240000 | 2024-09-11 3:43PM EDT | 240.00 | 7.77 | 7.45 | 8.35 | +0.77 | +11.00% | 4 | 9 | 34.27% |
| AMZN250815C00245000 | 2024-09-10 3:44PM EDT | 245.00 | 7.00 | 6.45 | 7.15 | +0.95 | +15.70% | 1 | 562 | 33.55% |
| AMZN250815C00250000 | 2024-09-11 2:50PM EDT | 250.00 | 5.70 | 5.75 | 6.55 | +1.36 | +31.34% | 17 | 56 | 33.77% |
| AMZN250815C00255000 | 2024-09-10 10:09AM EDT | 255.00 | 4.63 | 4.60 | 6.30 | 0.00 | - | 50 | 51 | 34.55% |
| AMZN250815C00260000 | 2024-09-11 1:26PM EDT | 260.00 | 4.09 | 4.60 | 5.15 | -0.06 | -1.45% | 180 | 178 | 33.43% |
| AMZN250815C00265000 | 2024-09-09 1:32PM EDT | 265.00 | 3.05 | 3.45 | 5.05 | 0.00 | - | 45 | 206 | 34.36% |
Opzioni di venditaper15 agosto 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815P00085000 | 2024-09-09 2:11PM EDT | 85.00 | 0.65 | 0.37 | 0.80 | 0.00 | - | 4 | 16 | 45.14% |
| AMZN250815P00090000 | 2024-09-09 2:12PM EDT | 90.00 | 0.88 | 0.72 | 0.92 | 0.00 | - | 2 | 24 | 43.31% |
| AMZN250815P00095000 | 2024-09-09 2:12PM EDT | 95.00 | 1.00 | 0.68 | 1.10 | 0.00 | - | 2 | 4 | 41.90% |
| AMZN250815P00100000 | 2024-09-06 10:34AM EDT | 100.00 | 1.30 | 0.85 | 1.28 | 0.00 | - | 10 | 77 | 40.33% |
| AMZN250815P00105000 | 2024-08-29 2:12PM EDT | 105.00 | 1.42 | 1.01 | 1.54 | 0.00 | - | 43 | 55 | 39.16% |
| AMZN250815P00110000 | 2024-09-06 11:54AM EDT | 110.00 | 2.25 | 1.46 | 1.65 | 0.00 | - | 1 | 1,468 | 37.02% |
| AMZN250815P00115000 | 2024-09-05 2:45PM EDT | 115.00 | 2.19 | 1.71 | 2.03 | 0.00 | - | 1 | 169 | 36.19% |
| AMZN250815P00120000 | 2024-09-05 2:45PM EDT | 120.00 | 2.74 | 2.18 | 2.44 | 0.00 | - | 1 | 381 | 35.23% |
| AMZN250815P00125000 | 2024-09-11 1:40PM EDT | 125.00 | 3.20 | 2.67 | 2.95 | -0.60 | -15.79% | 1 | 642 | 34.42% |
| AMZN250815P00130000 | 2024-09-11 2:51PM EDT | 130.00 | 3.65 | 3.35 | 3.55 | -0.90 | -19.78% | 10 | 1,152 | 33.64% |
| AMZN250815P00135000 | 2024-09-11 2:35PM EDT | 135.00 | 4.50 | 4.10 | 4.30 | -0.31 | -6.44% | 1 | 923 | 33.04% |
| AMZN250815P00140000 | 2024-09-11 1:38PM EDT | 140.00 | 5.70 | 4.80 | 5.30 | -0.44 | -7.17% | 1 | 1,110 | 32.77% |
| AMZN250815P00145000 | 2024-09-09 3:47PM EDT | 145.00 | 7.75 | 5.75 | 6.35 | 0.00 | - | 27 | 1,734 | 32.29% |
| AMZN250815P00150000 | 2024-09-11 3:23PM EDT | 150.00 | 7.30 | 7.00 | 7.25 | -0.80 | -9.88% | 98 | 605 | 31.23% |
| AMZN250815P00155000 | 2024-09-11 2:32PM EDT | 155.00 | 8.98 | 8.10 | 9.00 | -0.57 | -5.97% | 1 | 476 | 31.56% |
| AMZN250815P00160000 | 2024-09-11 2:33PM EDT | 160.00 | 10.45 | 9.60 | 10.40 | -3.42 | -24.66% | 2 | 441 | 30.91% |
| AMZN250815P00165000 | 2024-09-11 2:32PM EDT | 165.00 | 12.12 | 11.15 | 12.05 | -1.13 | -8.53% | 1 | 415 | 30.42% |
| AMZN250815P00170000 | 2024-09-11 2:32PM EDT | 170.00 | 13.98 | 12.55 | 14.30 | -3.77 | -21.24% | 1 | 188 | 30.59% |
| AMZN250815P00175000 | 2024-09-10 10:54AM EDT | 175.00 | 18.78 | 14.85 | 15.75 | +0.99 | +5.56% | 4 | 231 | 29.28% |
| AMZN250815P00180000 | 2024-09-11 3:31PM EDT | 180.00 | 17.50 | 16.90 | 17.75 | -2.15 | -10.94% | 1 | 193 | 28.54% |
| AMZN250815P00185000 | 2024-09-06 11:58AM EDT | 185.00 | 25.60 | 18.85 | 20.70 | 0.00 | - | 1 | 86 | 28.91% |
| AMZN250815P00190000 | 2024-08-28 12:55PM EDT | 190.00 | 28.55 | 21.35 | 23.20 | 0.00 | - | 1 | 29 | 28.36% |
| AMZN250815P00195000 | 2024-09-10 1:46PM EDT | 195.00 | 27.25 | 23.95 | 25.95 | 0.00 | - | 26 | 56 | 27.91% |
| AMZN250815P00200000 | 2024-09-11 2:06PM EDT | 200.00 | 29.20 | 27.15 | 28.10 | -1.20 | -3.95% | 12 | 148 | 26.33% |
| AMZN250815P00205000 | 2024-09-05 1:39PM EDT | 205.00 | 35.40 | 29.95 | 32.00 | 0.00 | - | 1 | 4 | 27.00% |
| AMZN250815P00220000 | 2024-08-19 12:28PM EDT | 220.00 | 45.71 | 38.90 | 41.60 | 0.00 | - | 6 | 11 | 24.27% |
| AMZN250815P00230000 | 2024-08-28 12:46PM EDT | 230.00 | 59.71 | 46.60 | 49.90 | 0.00 | - | 1 | 2 | 24.23% |
| AMZN250815P00240000 | 2024-09-09 12:46PM EDT | 240.00 | 64.85 | 55.65 | 57.55 | 0.00 | - | 32 | 32 | 21.44% |
© 2024 Yahoo. Tutti i diritti riservati.