Italia markets open in 1 hour 34 minutes
Dow Jones
30.273,87 -42,45 (-0,14%) Nasdaq
11.148,64 -27,77 (-0,25%) Nikkei 225
27.387,83 +267,30 (+0,99%) EUR/USD
0,9921 +0,0036 (+0,37%) BTC-EUR
20.482,59 +15,39 (+0,08%) CMC Crypto 200
461,64 +3,23 (+0,71%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00055000 | 2022-09-27 2:19PM EDT | 55.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00060000 | 2022-09-27 11:15AM EDT | 60.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN230721C00065000 | 2022-09-29 11:32AM EDT | 65.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230721C00070000 | 2022-10-04 3:45PM EDT | 70.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00075000 | 2022-09-27 10:36AM EDT | 75.00 | 46.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00080000 | 2022-09-28 1:53PM EDT | 80.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00085000 | 2022-10-04 3:12PM EDT | 85.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00090000 | 2022-10-05 1:55PM EDT | 90.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN230721C00095000 | 2022-10-04 3:05PM EDT | 95.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00100000 | 2022-10-04 3:06PM EDT | 100.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00105000 | 2022-10-04 3:06PM EDT | 105.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721C00110000 | 2022-10-05 3:59PM EDT | 110.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230721C00115000 | 2022-10-05 10:33AM EDT | 115.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721C00120000 | 2022-10-05 2:02PM EDT | 120.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN230721C00125000 | 2022-10-04 12:50PM EDT | 125.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| AMZN230721C00130000 | 2022-10-05 3:49PM EDT | 130.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 1.56% |
| AMZN230721C00135000 | 2022-10-05 2:43PM EDT | 135.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMZN230721C00140000 | 2022-10-04 3:10PM EDT | 140.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AMZN230721C00145000 | 2022-10-05 10:38AM EDT | 145.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230721C00150000 | 2022-10-05 3:16PM EDT | 150.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN230721C00155000 | 2022-10-05 3:23PM EDT | 155.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN230721C00160000 | 2022-10-05 3:00PM EDT | 160.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMZN230721C00165000 | 2022-10-04 3:47PM EDT | 165.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN230721C00170000 | 2022-10-05 3:23PM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMZN230721C00175000 | 2022-10-05 10:39AM EDT | 175.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230721C00180000 | 2022-10-05 3:29PM EDT | 180.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN230721C00185000 | 2022-10-03 2:49PM EDT | 185.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMZN230721C00190000 | 2022-10-04 11:07AM EDT | 190.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230721C00195000 | 2022-10-04 12:49PM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN230721C00200000 | 2022-10-05 11:57AM EDT | 200.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN230721C00205000 | 2022-09-29 10:16AM EDT | 205.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230721C00210000 | 2022-10-04 1:56PM EDT | 210.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00055000 | 2022-09-27 1:25PM EDT | 55.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| AMZN230721P00060000 | 2022-10-05 11:57AM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN230721P00065000 | 2022-09-27 3:54PM EDT | 65.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN230721P00070000 | 2022-09-28 11:20AM EDT | 70.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN230721P00075000 | 2022-09-29 3:46PM EDT | 75.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN230721P00080000 | 2022-10-04 10:42AM EDT | 80.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN230721P00085000 | 2022-10-05 10:04AM EDT | 85.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230721P00090000 | 2022-10-04 10:25AM EDT | 90.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN230721P00095000 | 2022-10-05 3:50PM EDT | 95.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| AMZN230721P00100000 | 2022-10-05 2:07PM EDT | 100.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN230721P00105000 | 2022-10-05 11:16AM EDT | 105.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMZN230721P00110000 | 2022-10-05 12:39PM EDT | 110.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN230721P00115000 | 2022-10-05 10:16AM EDT | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN230721P00120000 | 2022-10-04 1:40PM EDT | 120.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| AMZN230721P00125000 | 2022-10-05 2:40PM EDT | 125.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN230721P00130000 | 2022-10-05 3:23PM EDT | 130.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AMZN230721P00135000 | 2022-10-05 2:00PM EDT | 135.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN230721P00140000 | 2022-10-04 1:38PM EDT | 140.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00145000 | 2022-09-29 1:22PM EDT | 145.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| AMZN230721P00150000 | 2022-10-04 11:37AM EDT | 150.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00155000 | 2022-09-29 11:08AM EDT | 155.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| AMZN230721P00160000 | 2022-10-05 11:05AM EDT | 160.00 | 43.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00165000 | 2022-10-03 3:23PM EDT | 165.00 | 49.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00170000 | 2022-10-05 11:16AM EDT | 170.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN230721P00175000 | 2022-10-04 9:46AM EDT | 175.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN230721P00180000 | 2022-09-26 10:29AM EDT | 180.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN230721P00185000 | 2022-09-27 9:55AM EDT | 185.00 | 68.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00190000 | 2022-09-29 12:25PM EDT | 190.00 | 75.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00195000 | 2022-09-29 1:37PM EDT | 195.00 | 80.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00200000 | 2022-10-03 11:23AM EDT | 200.00 | 85.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00205000 | 2022-09-29 11:57AM EDT | 205.00 | 89.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00210000 | 2022-09-30 3:13PM EDT | 210.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
