Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.226,82 +93,84 (+0,17%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00245000 | 2024-09-13 3:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,551 | 68.75% |
| AMZN240927C00245000 | 2024-09-12 10:04AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 591 | 49.22% |
| AMZN241004C00245000 | 2024-09-13 9:30AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 4 | 16 | 44.53% |
| AMZN241018C00245000 | 2024-09-12 3:33PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 3,695 | 33.99% |
| AMZN241115C00245000 | 2024-09-13 12:07PM EDT | 2024-11-15 | 0.32 | 0.27 | 0.30 | -0.01 | -3.03% | 10 | 1,753 | 34.13% |
| AMZN241220C00245000 | 2024-09-13 10:55AM EDT | 2024-12-20 | 0.71 | 0.61 | 0.65 | +0.02 | +2.90% | 12 | 2,165 | 31.37% |
| AMZN250117C00245000 | 2024-09-13 3:39PM EDT | 2025-01-17 | 1.00 | 0.97 | 1.00 | -0.08 | -7.41% | 44 | 2,217 | 30.21% |
| AMZN250221C00245000 | 2024-09-12 2:57PM EDT | 2025-02-21 | 2.21 | 2.02 | 2.08 | 0.00 | - | 5 | 53 | 31.89% |
| AMZN250321C00245000 | 2024-09-11 3:28PM EDT | 2025-03-21 | 2.83 | 2.55 | 2.65 | +0.42 | +17.43% | 13 | 727 | 31.46% |
| AMZN250417C00245000 | 2024-09-10 1:26PM EDT | 2025-04-17 | 2.61 | 3.15 | 3.40 | 0.00 | - | 1 | 13 | 31.69% |
| AMZN250620C00245000 | 2024-09-13 11:18AM EDT | 2025-06-20 | 5.40 | 5.10 | 5.30 | +0.15 | +2.86% | 14 | 3,579 | 32.24% |
| AMZN250815C00245000 | 2024-09-12 2:26PM EDT | 2025-08-15 | 7.42 | 7.10 | 7.40 | 0.00 | - | 1 | 561 | 33.35% |
| AMZN250919C00245000 | 2024-09-12 3:55PM EDT | 2025-09-19 | 8.35 | 8.00 | 8.60 | 0.00 | - | 4 | 788 | 33.73% |
| AMZN251219C00245000 | 2024-09-09 2:27PM EDT | 2025-12-19 | 8.05 | 10.85 | 11.25 | 0.00 | - | 1 | 268 | 33.96% |
| AMZN260116C00245000 | 2024-09-10 9:30AM EDT | 2026-01-16 | 12.35 | 11.55 | 11.90 | +2.90 | +30.69% | 2 | 528 | 33.83% |
| AMZN260618C00245000 | 2024-09-11 10:03AM EDT | 2026-06-18 | 14.10 | 16.30 | 17.20 | 0.00 | - | 1 | 218 | 35.39% |
| AMZN261218C00245000 | 2024-09-12 2:59PM EDT | 2026-12-18 | 22.74 | 21.85 | 22.65 | 0.00 | - | 4 | 356 | 36.30% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00245000 | 2024-06-17 3:55PM EDT | 2024-09-20 | 60.45 | 56.10 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240927P00245000 | 2024-08-22 3:40PM EDT | 2024-09-27 | 69.28 | 58.25 | 58.80 | 0.00 | - | - | 0 | 51.56% |
| AMZN241220P00245000 | 2024-06-13 3:24PM EDT | 2024-12-20 | 60.70 | 50.00 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-07-29 3:24PM EDT | 2025-01-17 | 61.77 | 73.80 | 75.00 | 0.00 | - | 1 | 0 | 77.04% |
| AMZN250321P00245000 | 2024-07-16 10:09AM EDT | 2025-03-21 | 53.24 | 66.75 | 69.85 | 0.00 | - | 2 | 0 | 50.02% |
| AMZN250620P00245000 | 2024-07-30 12:43PM EDT | 2025-06-20 | 65.02 | 71.25 | 74.00 | 0.00 | - | 2 | 0 | 50.92% |
| AMZN250919P00245000 | 2024-07-30 3:43PM EDT | 2025-09-19 | 65.24 | 70.90 | 74.05 | 0.00 | - | 2 | 0 | 44.29% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 61.19 | 58.40 | 61.05 | 0.00 | - | 10 | 7 | 19.91% |
| AMZN260116P00245000 | 2024-09-04 1:17PM EDT | 2026-01-16 | 71.68 | 59.15 | 62.10 | 0.00 | - | 2 | 41 | 21.43% |
| AMZN260618P00245000 | 2024-08-09 11:59AM EDT | 2026-06-18 | 78.30 | 73.05 | 76.90 | 0.00 | - | 2 | 211 | 36.72% |
| AMZN261218P00245000 | 2024-09-10 3:15PM EDT | 2026-12-18 | 70.10 | 63.15 | 67.05 | 0.00 | - | 2 | 22 | 22.57% |
© 2024 Yahoo. Tutti i diritti riservati.