Italia markets close in 4 hours 19 minutes
FTSE MIB
33.399,45 -190,89 (-0,57%) Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.159,16 -56,59 (-0,16%) Petrolio
68,03 -0,68 (-0,99%) Bitcoin EUR
51.807,51 +1.786,27 (+3,57%)
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:110.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00110000 | 2024-09-09 3:55PM EDT | 2024-09-13 | 65.10 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| AMZN240920C00110000 | 2024-09-09 9:55AM EDT | 2024-09-20 | 65.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5,453 | 0.00% |
| AMZN240927C00110000 | 2024-09-09 10:47AM EDT | 2024-09-27 | 64.29 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AMZN241004C00110000 | 2024-09-05 10:59AM EDT | 2024-10-04 | 68.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN241018C00110000 | 2024-09-09 12:12PM EDT | 2024-10-18 | 66.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2,314 | 0.00% |
| AMZN241025C00110000 | 2024-09-06 11:08AM EDT | 2024-10-25 | 64.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN241115C00110000 | 2024-08-30 3:59PM EDT | 2024-11-15 | 70.10 | 0.00 | 0.00 | 0.00 | - | 4 | 703 | 0.00% |
| AMZN241220C00110000 | 2024-09-03 10:34AM EDT | 2024-12-20 | 69.09 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 0.00% |
| AMZN250117C00110000 | 2024-09-09 1:58PM EDT | 2025-01-17 | 67.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3,988 | 0.00% |
| AMZN250221C00110000 | 2024-08-06 12:15PM EDT | 2025-02-21 | 58.90 | 70.05 | 73.20 | 0.00 | - | - | 3 | 73.44% |
| AMZN250321C00110000 | 2024-09-09 11:46AM EDT | 2025-03-21 | 68.77 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| AMZN250417C00110000 | 2024-08-21 10:05AM EDT | 2025-04-17 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250620C00110000 | 2024-09-06 3:13PM EDT | 2025-06-20 | 68.41 | 0.00 | 0.00 | 0.00 | - | 16 | 1,157 | 0.00% |
| AMZN250815C00110000 | 2024-08-07 2:42PM EDT | 2025-08-15 | 61.06 | 67.35 | 69.95 | 0.00 | - | - | 3 | 45.86% |
| AMZN250919C00110000 | 2024-09-04 2:54PM EDT | 2025-09-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 0.00% |
| AMZN251219C00110000 | 2024-09-09 12:57PM EDT | 2025-12-19 | 74.53 | 0.00 | 0.00 | 0.00 | - | 21 | 3,609 | 0.00% |
| AMZN260116C00110000 | 2024-09-09 12:57PM EDT | 2026-01-16 | 75.06 | 0.00 | 0.00 | 0.00 | - | 21 | 253 | 0.00% |
| AMZN260618C00110000 | 2024-09-06 1:40PM EDT | 2026-06-18 | 75.69 | 0.00 | 0.00 | 0.00 | - | 6 | 162 | 0.00% |
| AMZN261218C00110000 | 2024-09-06 2:36PM EDT | 2026-12-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 0.00% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00110000 | 2024-09-09 11:15AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,363 | 50.00% |
| AMZN240920P00110000 | 2024-09-09 10:20AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 17,287 | 50.00% |
| AMZN240927P00110000 | 2024-09-06 11:55AM EDT | 2024-09-27 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMZN241018P00110000 | 2024-09-09 3:53PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 3,684 | 25.00% |
| AMZN241115P00110000 | 2024-09-09 11:11AM EDT | 2024-11-15 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 986 | 25.00% |
| AMZN241220P00110000 | 2024-09-04 1:42PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 925 | 25.00% |
| AMZN250117P00110000 | 2024-09-09 3:13PM EDT | 2025-01-17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 13 | 17,795 | 12.50% |
| AMZN250221P00110000 | 2024-09-09 10:03AM EDT | 2025-02-21 | 0.96 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 12.50% |
| AMZN250321P00110000 | 2024-09-09 3:14PM EDT | 2025-03-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 10 | 1,919 | 12.50% |
| AMZN250417P00110000 | 2024-08-30 10:40AM EDT | 2025-04-17 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| AMZN250620P00110000 | 2024-09-09 12:52PM EDT | 2025-06-20 | 1.51 | 0.00 | 0.00 | 0.00 | - | 6 | 5,364 | 12.50% |
| AMZN250815P00110000 | 2024-09-06 11:54AM EDT | 2025-08-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,468 | 12.50% |
| AMZN250919P00110000 | 2024-09-05 9:39AM EDT | 2025-09-19 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 12.50% |
| AMZN251219P00110000 | 2024-09-09 12:15PM EDT | 2025-12-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 33 | 9,519 | 6.25% |
| AMZN260116P00110000 | 2024-09-03 1:33PM EDT | 2026-01-16 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 6,045 | 6.25% |
| AMZN260618P00110000 | 2024-09-06 1:58PM EDT | 2026-06-18 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,636 | 6.25% |
| AMZN261218P00110000 | 2024-09-04 1:55PM EDT | 2026-12-18 | 5.69 | 0.00 | 0.00 | 0.00 | - | 15 | 3,040 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.