Italia markets open in 6 hours 18 minutes
Dow Jones
41.393,78 +296,98 (+0,72%) Nasdaq
17.683,98 +114,28 (+0,65%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1095 +0,0016 (+0,14%) Bitcoin EUR
52.891,24 -1.288,24 (-2,38%) XRP EUR
0,51 -0,02 (-4,19%)
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:230.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00230000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,538 | 59.38% |
| AMZN240927C00230000 | 2024-09-12 11:43AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 942 | 43.75% |
| AMZN241004C00230000 | 2024-09-13 12:42PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 3 | 37.31% |
| AMZN241018C00230000 | 2024-09-13 2:29PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.08 | 0.00 | - | 454 | 3,151 | 30.86% |
| AMZN241115C00230000 | 2024-09-13 3:55PM EDT | 2024-11-15 | 0.74 | 0.71 | 0.74 | -0.08 | -9.76% | 31 | 2,628 | 33.18% |
| AMZN241220C00230000 | 2024-09-13 10:34AM EDT | 2024-12-20 | 1.56 | 1.40 | 1.46 | -0.05 | -3.11% | 15 | 3,200 | 31.13% |
| AMZN250117C00230000 | 2024-09-13 3:58PM EDT | 2025-01-17 | 2.09 | 2.04 | 2.09 | -0.15 | -6.70% | 183 | 7,023 | 30.25% |
| AMZN250221C00230000 | 2024-09-13 9:35AM EDT | 2025-02-21 | 4.00 | 3.70 | 3.85 | +0.05 | +1.27% | 4 | 647 | 32.50% |
| AMZN250321C00230000 | 2024-09-13 11:29AM EDT | 2025-03-21 | 4.70 | 4.50 | 4.65 | -0.10 | -2.08% | 35 | 2,668 | 32.09% |
| AMZN250417C00230000 | 2024-09-12 1:51PM EDT | 2025-04-17 | 5.40 | 5.30 | 5.60 | 0.00 | - | 62 | 167 | 32.23% |
| AMZN250620C00230000 | 2024-09-13 12:55PM EDT | 2025-06-20 | 8.00 | 7.85 | 8.05 | -0.27 | -3.26% | 13 | 1,546 | 32.95% |
| AMZN250815C00230000 | 2024-09-12 11:12AM EDT | 2025-08-15 | 10.00 | 9.80 | 10.50 | 0.00 | - | 1 | 156 | 34.02% |
| AMZN250919C00230000 | 2024-09-12 1:56PM EDT | 2025-09-19 | 11.83 | 11.25 | 11.90 | +0.38 | +3.32% | 1 | 450 | 34.45% |
| AMZN251219C00230000 | 2024-09-13 3:25PM EDT | 2025-12-19 | 14.92 | 14.30 | 14.85 | +0.62 | +4.34% | 6 | 692 | 34.66% |
| AMZN260116C00230000 | 2024-09-12 3:55PM EDT | 2026-01-16 | 16.27 | 15.25 | 15.65 | +0.47 | +2.97% | 1 | 1,045 | 34.63% |
| AMZN260618C00230000 | 2024-09-13 10:59AM EDT | 2026-06-18 | 21.10 | 20.05 | 21.15 | +1.35 | +6.84% | 1 | 764 | 35.99% |
| AMZN261218C00230000 | 2024-09-13 9:50AM EDT | 2026-12-18 | 27.10 | 26.30 | 27.50 | +0.10 | +0.37% | 6 | 509 | 37.48% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00230000 | 2024-09-05 3:50PM EDT | 2024-09-20 | 52.60 | 43.30 | 44.15 | 0.00 | - | 10 | 0 | 91.80% |
| AMZN241004P00230000 | 2024-09-12 3:37PM EDT | 2024-10-04 | 42.97 | 43.35 | 43.70 | 0.00 | - | 2 | 0 | 46.19% |
| AMZN241018P00230000 | 2024-08-23 12:25PM EDT | 2024-10-18 | 54.10 | 43.25 | 43.85 | 0.00 | - | 1 | 0 | 38.72% |
| AMZN241115P00230000 | 2024-09-13 11:00AM EDT | 2024-11-15 | 43.54 | 43.20 | 43.90 | +0.64 | +1.49% | 2 | 1 | 29.20% |
| AMZN241220P00230000 | 2024-09-13 1:50PM EDT | 2024-12-20 | 42.56 | 43.20 | 44.85 | -26.67 | -38.52% | 2 | 0 | 30.48% |
| AMZN250117P00230000 | 2024-09-13 11:32AM EDT | 2025-01-17 | 42.71 | 43.30 | 44.10 | -2.64 | -5.82% | 2 | 7 | 22.24% |
| AMZN250221P00230000 | 2024-09-13 2:26PM EDT | 2025-02-21 | 43.70 | 43.85 | 44.70 | +0.05 | +0.11% | 12 | 2 | 23.00% |
| AMZN250321P00230000 | 2024-09-05 11:58AM EDT | 2025-03-21 | 53.55 | 42.50 | 46.45 | 0.00 | - | 2 | 2 | 27.39% |
| AMZN250620P00230000 | 2024-09-12 1:34PM EDT | 2025-06-20 | 46.78 | 45.00 | 47.05 | 0.00 | - | 3 | 208 | 23.91% |
| AMZN250815P00230000 | 2024-08-28 12:46PM EDT | 2025-08-15 | 59.71 | 45.05 | 48.50 | 0.00 | - | 1 | 2 | 24.70% |
| AMZN250919P00230000 | 2024-08-19 1:43PM EDT | 2025-09-19 | 53.85 | 46.85 | 48.40 | 0.00 | - | 2 | 293 | 23.33% |
| AMZN251219P00230000 | 2024-08-15 3:41PM EDT | 2025-12-19 | 54.65 | 47.20 | 50.90 | 0.00 | - | 40 | 376 | 24.70% |
| AMZN260116P00230000 | 2024-09-12 11:27AM EDT | 2026-01-16 | 51.00 | 47.30 | 51.00 | 0.00 | - | 18 | 187 | 24.13% |
| AMZN260618P00230000 | 2024-09-11 3:00PM EDT | 2026-06-18 | 54.38 | 49.75 | 53.70 | 0.00 | - | 1 | 45 | 24.25% |
| AMZN261218P00230000 | 2024-09-11 1:51PM EDT | 2026-12-18 | 57.39 | 52.35 | 56.25 | 0.00 | - | 14 | 265 | 23.92% |
© 2024 Yahoo. Tutti i diritti riservati.