I mercati dell'Italia hanno chiuso
FTSE MIB
33.762,25 -282,61 (-0,83%) Dow Jones
42.063,36 +38,17 (+0,09%) Nasdaq
17.948,32 -65,66 (-0,36%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,77 -0,18 (-0,25%) Bitcoin EUR
56.273,63 -825,58 (-1,45%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Prezzo d'esercizio:90.00
Opzioni d'acquistoper27 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00090000 | 2024-09-20 2:43PM EDT | 2024-10-18 | 99.67 | 100.25 | 102.70 | -0.34 | -0.34% | 10 | 22 | 162.01% |
| AMZN241115C00090000 | 2024-09-20 10:17AM EDT | 2024-11-15 | 100.16 | 100.45 | 103.35 | +1.61 | +1.63% | 5 | 36 | 91.70% |
| AMZN241220C00090000 | 2024-08-30 11:34AM EDT | 2024-12-20 | 101.63 | 100.95 | 103.60 | +14.63 | +16.82% | 2 | 24 | 81.98% |
| AMZN250117C00090000 | 2024-09-20 3:02PM EDT | 2025-01-17 | 101.47 | 102.00 | 104.05 | +0.01 | +0.01% | 18 | 4,303 | 82.84% |
| AMZN250221C00090000 | 2024-09-13 11:16AM EDT | 2025-02-21 | 99.72 | 102.20 | 104.55 | 0.00 | - | 1 | 11 | 76.38% |
| AMZN250321C00090000 | 2024-09-19 1:26PM EDT | 2025-03-21 | 101.78 | 102.15 | 105.20 | 0.00 | - | 2 | 39 | 72.82% |
| AMZN250620C00090000 | 2024-09-19 10:00AM EDT | 2025-06-20 | 102.74 | 103.90 | 106.35 | 0.00 | - | 3 | 2,889 | 67.97% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 2025-08-15 | 92.73 | 99.75 | 102.60 | 0.00 | - | 1 | 5 | 46.33% |
| AMZN250919C00090000 | 2024-09-10 1:50PM EDT | 2025-09-19 | 95.50 | 104.20 | 108.05 | 0.00 | - | 1 | 45 | 63.18% |
| AMZN251219C00090000 | 2024-09-19 2:43PM EDT | 2025-12-19 | 105.60 | 105.35 | 108.90 | 0.00 | - | 1 | 484 | 60.05% |
| AMZN260116C00090000 | 2024-09-12 11:29AM EDT | 2026-01-16 | 100.25 | 105.60 | 109.30 | 0.00 | - | 1 | 256 | 59.34% |
| AMZN260618C00090000 | 2024-09-19 11:59AM EDT | 2026-06-18 | 107.22 | 107.35 | 111.05 | 0.00 | - | 15 | 30 | 56.43% |
| AMZN261218C00090000 | 2024-09-19 2:52PM EDT | 2026-12-18 | 109.70 | 109.50 | 113.30 | 0.00 | - | 2 | 850 | 54.56% |
Opzioni di venditaper27 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00090000 | 2024-09-19 12:17PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 195 | 89.06% |
| AMZN241115P00090000 | 2024-09-20 9:42AM EDT | 2024-11-15 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 2 | 245 | 69.53% |
| AMZN241220P00090000 | 2024-09-18 12:24PM EDT | 2024-12-20 | 0.09 | 0.04 | 0.09 | 0.00 | - | 3 | 833 | 59.18% |
| AMZN250117P00090000 | 2024-09-19 1:27PM EDT | 2025-01-17 | 0.14 | 0.11 | 0.16 | 0.00 | - | 50 | 25,190 | 56.45% |
| AMZN250221P00090000 | 2024-09-19 10:53AM EDT | 2025-02-21 | 0.25 | 0.10 | 0.26 | 0.00 | - | 1 | 154 | 51.56% |
| AMZN250321P00090000 | 2024-09-20 3:03PM EDT | 2025-03-21 | 0.30 | 0.25 | 0.30 | -0.02 | -6.25% | 5 | 479 | 50.29% |
| AMZN250417P00090000 | 2024-09-18 2:58PM EDT | 2025-04-17 | 0.31 | 0.24 | 0.35 | 0.00 | - | 18 | 25 | 48.63% |
| AMZN250620P00090000 | 2024-09-19 12:32PM EDT | 2025-06-20 | 0.40 | 0.35 | 0.44 | -0.04 | -9.09% | 1 | 3,826 | 44.09% |
| AMZN250815P00090000 | 2024-09-12 11:32AM EDT | 2025-08-15 | 0.69 | 0.26 | 0.71 | 0.00 | - | 2 | 25 | 43.53% |
| AMZN250919P00090000 | 2024-09-19 2:46PM EDT | 2025-09-19 | 0.64 | 0.42 | 0.81 | 0.00 | - | 2 | 171 | 42.38% |
| AMZN251219P00090000 | 2024-09-20 2:48PM EDT | 2025-12-19 | 0.93 | 0.81 | 0.97 | -0.05 | -5.10% | 575 | 4,242 | 39.22% |
| AMZN260116P00090000 | 2024-09-16 2:27PM EDT | 2026-01-16 | 1.18 | 0.87 | 1.04 | 0.00 | - | 174 | 2,745 | 38.59% |
| AMZN260618P00090000 | 2024-09-20 2:08PM EDT | 2026-06-18 | 1.47 | 1.16 | 1.66 | -0.60 | -28.99% | 1 | 239 | 37.05% |
| AMZN261218P00090000 | 2024-09-17 1:58PM EDT | 2026-12-18 | 2.00 | 1.77 | 2.31 | -0.31 | -13.42% | 1 | 790 | 35.24% |
© 2024 Yahoo. Tutti i diritti riservati.