Italia markets closed
Dow Jones
40.736,96 -92,63 (-0,23%) Nasdaq
17.025,88 +141,28 (+0,84%) Nikkei 225
36.159,16 -56,59 (-0,16%) EUR/USD
1,1023 -0,0017 (-0,15%) Bitcoin EUR
52.204,38 +12,87 (+0,02%) XRP EUR
0,49 -0,00 (-0,15%)
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:195.00
Opzioni d'acquistoper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00195000 | 2024-09-10 3:32PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 948 | 2,214 | 30.47% |
| AMZN240920C00195000 | 2024-09-10 3:57PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.16 | +0.08 | +100.00% | 1,000 | 35,291 | 27.74% |
| AMZN240927C00195000 | 2024-09-10 3:40PM EDT | 2024-09-27 | 0.45 | 0.40 | 0.43 | +0.25 | +125.00% | 665 | 2,377 | 26.95% |
| AMZN241004C00195000 | 2024-09-10 3:54PM EDT | 2024-10-04 | 0.83 | 0.79 | 0.84 | +0.41 | +97.62% | 203 | 1,175 | 27.49% |
| AMZN241011C00195000 | 2024-09-10 3:42PM EDT | 2024-10-11 | 1.26 | 1.22 | 1.27 | +0.52 | +70.27% | 306 | 799 | 27.76% |
| AMZN241018C00195000 | 2024-09-10 3:59PM EDT | 2024-10-18 | 1.74 | 1.67 | 1.73 | +0.69 | +65.71% | 1,627 | 20,946 | 28.10% |
| AMZN241025C00195000 | 2024-09-10 3:53PM EDT | 2024-10-25 | 2.33 | 2.02 | 2.58 | +0.90 | +62.94% | 231 | 77 | 30.40% |
| AMZN241115C00195000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 5.20 | 5.15 | 5.25 | +1.35 | +35.06% | 937 | 8,276 | 35.47% |
| AMZN241220C00195000 | 2024-09-10 3:01PM EDT | 2024-12-20 | 7.26 | 6.95 | 7.10 | +1.76 | +32.00% | 129 | 4,461 | 34.08% |
| AMZN250117C00195000 | 2024-09-10 3:54PM EDT | 2025-01-17 | 8.39 | 8.30 | 8.40 | +1.64 | +24.30% | 439 | 16,649 | 33.41% |
| AMZN250221C00195000 | 2024-09-10 2:59PM EDT | 2025-02-21 | 11.05 | 10.90 | 11.05 | +1.90 | +20.77% | 26 | 3,799 | 35.36% |
| AMZN250321C00195000 | 2024-09-10 3:45PM EDT | 2025-03-21 | 12.27 | 12.05 | 12.25 | +2.27 | +22.70% | 26 | 1,787 | 35.05% |
| AMZN250417C00195000 | 2024-09-06 12:07PM EDT | 2025-04-17 | 12.45 | 13.00 | 13.40 | +1.75 | +16.36% | 1 | 182 | 34.93% |
| AMZN250620C00195000 | 2024-09-10 3:57PM EDT | 2025-06-20 | 16.45 | 16.40 | 16.55 | +2.60 | +18.77% | 72 | 1,822 | 35.77% |
| AMZN250815C00195000 | 2024-09-10 12:48PM EDT | 2025-08-15 | 18.65 | 19.10 | 19.40 | +1.90 | +11.34% | 38 | 350 | 36.83% |
| AMZN250919C00195000 | 2024-09-10 1:52PM EDT | 2025-09-19 | 20.80 | 20.25 | 20.50 | +3.15 | +17.85% | 67 | 389 | 36.59% |
| AMZN251219C00195000 | 2024-09-10 12:54PM EDT | 2025-12-19 | 23.50 | 23.45 | 24.05 | +0.70 | +3.07% | 11 | 1,130 | 37.20% |
| AMZN260116C00195000 | 2024-09-09 12:08PM EDT | 2026-01-16 | 22.50 | 24.35 | 24.85 | 0.00 | - | 2 | 1,414 | 37.09% |
| AMZN260618C00195000 | 2024-09-10 9:42AM EDT | 2026-06-18 | 29.40 | 29.90 | 30.45 | +3.20 | +12.21% | 7 | 730 | 38.29% |
| AMZN261218C00195000 | 2024-09-10 2:03PM EDT | 2026-12-18 | 36.30 | 35.35 | 36.45 | +4.55 | +14.33% | 52 | 790 | 39.41% |
Opzioni di venditaper13 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00195000 | 2024-09-10 1:44PM EDT | 2024-09-13 | 15.05 | 14.80 | 16.00 | -4.95 | -24.75% | 10 | 1 | 60.94% |
| AMZN240920P00195000 | 2024-09-10 3:21PM EDT | 2024-09-20 | 15.20 | 14.75 | 16.00 | -5.95 | -28.13% | 23 | 267 | 36.77% |
| AMZN240927P00195000 | 2024-09-10 3:21PM EDT | 2024-09-27 | 15.35 | 14.85 | 16.55 | -7.49 | -32.79% | 2 | 30 | 35.28% |
| AMZN241004P00195000 | 2024-09-10 3:26PM EDT | 2024-10-04 | 15.44 | 15.10 | 16.80 | -4.46 | -22.41% | 2 | 14 | 32.08% |
| AMZN241011P00195000 | 2024-09-04 1:02PM EDT | 2024-10-11 | 16.00 | 15.60 | 17.05 | -4.75 | -22.89% | 6 | 6 | 30.14% |
| AMZN241018P00195000 | 2024-09-10 2:59PM EDT | 2024-10-18 | 16.25 | 16.20 | 16.45 | -5.03 | -23.64% | 19 | 5,011 | 23.24% |
| AMZN241025P00195000 | 2024-09-06 10:26AM EDT | 2024-10-25 | 16.70 | 16.05 | 18.60 | -4.50 | -21.23% | 2 | 1 | 33.23% |
| AMZN241115P00195000 | 2024-09-10 3:29PM EDT | 2024-11-15 | 18.57 | 18.60 | 19.35 | -4.17 | -18.34% | 22 | 1,093 | 30.47% |
| AMZN241220P00195000 | 2024-09-10 9:48AM EDT | 2024-12-20 | 19.65 | 19.75 | 20.30 | -3.45 | -14.94% | 15 | 2,037 | 27.58% |
| AMZN250117P00195000 | 2024-09-10 3:58PM EDT | 2025-01-17 | 20.71 | 20.60 | 21.00 | -3.16 | -13.24% | 5 | 4,618 | 26.26% |
| AMZN250221P00195000 | 2024-09-05 2:52PM EDT | 2025-02-21 | 23.25 | 22.45 | 22.60 | 0.00 | - | 8 | 214 | 26.92% |
| AMZN250321P00195000 | 2024-09-10 1:14PM EDT | 2025-03-21 | 23.15 | 23.10 | 23.75 | -3.41 | -12.84% | 76 | 2,005 | 27.23% |
| AMZN250417P00195000 | 2024-09-03 1:07PM EDT | 2025-04-17 | 25.45 | 22.90 | 24.05 | 0.00 | - | 1 | 4 | 26.08% |
| AMZN250620P00195000 | 2024-09-10 3:54PM EDT | 2025-06-20 | 25.80 | 25.60 | 25.95 | -1.35 | -4.97% | 26 | 1,368 | 26.08% |
| AMZN250815P00195000 | 2024-09-10 1:46PM EDT | 2025-08-15 | 27.25 | 27.05 | 28.10 | +1.20 | +4.61% | 26 | 32 | 27.02% |
| AMZN250919P00195000 | 2024-09-10 1:43PM EDT | 2025-09-19 | 27.95 | 27.60 | 28.50 | -4.30 | -13.33% | 54 | 447 | 26.29% |
| AMZN251219P00195000 | 2024-09-10 1:47PM EDT | 2025-12-19 | 29.85 | 29.85 | 30.55 | -1.45 | -4.63% | 26 | 160 | 26.15% |
| AMZN260116P00195000 | 2024-09-10 1:42PM EDT | 2026-01-16 | 30.31 | 30.10 | 30.60 | +0.11 | +0.36% | 1 | 1,307 | 25.46% |
| AMZN260618P00195000 | 2024-09-04 10:32AM EDT | 2026-06-18 | 35.10 | 32.95 | 34.05 | 0.00 | - | 2 | 769 | 25.89% |
| AMZN261218P00195000 | 2024-09-04 11:09AM EDT | 2026-12-18 | 37.30 | 35.70 | 36.95 | 0.00 | - | 5 | 454 | 25.55% |
© 2024 Yahoo. Tutti i diritti riservati.