Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.670,77 -113,75 (-0,28%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00065000 | 2023-11-08 3:27PM EST | 65.00 | 78.86 | 82.75 | 84.10 | 0.00 | - | 1 | 25 | 82.91% |
| AMZN240419C00070000 | 2023-10-27 8:57AM EST | 70.00 | 60.14 | 77.50 | 78.85 | 0.00 | - | 2 | 0 | 72.02% |
| AMZN240419C00075000 | 2023-12-04 1:28PM EST | 75.00 | 71.13 | 73.30 | 74.45 | 0.00 | - | 4 | 66 | 76.03% |
| AMZN240419C00080000 | 2023-12-04 10:31AM EST | 80.00 | 64.79 | 68.65 | 69.55 | 0.00 | - | 2 | 4,808 | 72.27% |
| AMZN240419C00085000 | 2023-11-01 10:02AM EST | 85.00 | 53.69 | 63.35 | 64.60 | 0.00 | - | 1 | 226 | 64.99% |
| AMZN240419C00090000 | 2023-12-01 10:38AM EST | 90.00 | 58.60 | 58.45 | 60.30 | 0.00 | - | 5 | 569 | 63.00% |
| AMZN240419C00095000 | 2023-12-05 10:43AM EST | 95.00 | 56.08 | 53.60 | 55.85 | 0.00 | - | 2 | 671 | 60.13% |
| AMZN240419C00100000 | 2023-12-07 2:49PM EST | 100.00 | 49.30 | 49.30 | 50.60 | 0.00 | - | 4 | 1,372 | 56.16% |
| AMZN240419C00105000 | 2023-12-07 9:38AM EST | 105.00 | 44.50 | 45.00 | 45.60 | 0.00 | - | 1 | 811 | 52.91% |
| AMZN240419C00110000 | 2023-12-06 2:30PM EST | 110.00 | 40.45 | 40.55 | 40.90 | +1.15 | +2.93% | 1 | 1,618 | 50.78% |
| AMZN240419C00115000 | 2023-12-07 11:16AM EST | 115.00 | 35.40 | 36.05 | 36.35 | 0.00 | - | 1 | 1,582 | 47.51% |
| AMZN240419C00120000 | 2023-12-08 2:42PM EST | 120.00 | 32.06 | 31.75 | 31.90 | +0.42 | +1.33% | 107 | 2,018 | 44.43% |
| AMZN240419C00125000 | 2023-12-08 10:49AM EST | 125.00 | 27.58 | 27.55 | 27.70 | +0.18 | +0.66% | 27 | 2,731 | 42.00% |
| AMZN240419C00130000 | 2023-12-08 2:53PM EST | 130.00 | 23.92 | 23.55 | 23.70 | +0.62 | +2.66% | 73 | 3,543 | 39.81% |
| AMZN240419C00135000 | 2023-12-08 2:17PM EST | 135.00 | 20.06 | 19.85 | 20.00 | +0.64 | +3.30% | 4 | 4,402 | 38.02% |
| AMZN240419C00140000 | 2023-12-08 2:32PM EST | 140.00 | 16.49 | 16.45 | 16.60 | +0.34 | +2.11% | 65 | 6,650 | 36.45% |
| AMZN240419C00145000 | 2023-12-08 3:14PM EST | 145.00 | 13.50 | 13.40 | 13.50 | +0.40 | +3.05% | 210 | 6,404 | 34.99% |
| AMZN240419C00150000 | 2023-12-08 3:57PM EST | 150.00 | 10.74 | 10.65 | 10.80 | +0.29 | +2.78% | 458 | 6,634 | 33.81% |
| AMZN240419C00155000 | 2023-12-08 3:58PM EST | 155.00 | 8.37 | 8.35 | 8.45 | +0.18 | +2.20% | 220 | 3,131 | 32.74% |
| AMZN240419C00160000 | 2023-12-08 3:56PM EST | 160.00 | 6.39 | 6.40 | 6.50 | +0.09 | +1.43% | 100 | 4,724 | 31.88% |
| AMZN240419C00165000 | 2023-12-08 3:26PM EST | 165.00 | 4.90 | 4.80 | 4.90 | +0.15 | +3.16% | 125 | 5,479 | 31.13% |
| AMZN240419C00170000 | 2023-12-08 2:50PM EST | 170.00 | 3.70 | 3.55 | 3.65 | +0.20 | +5.71% | 227 | 3,204 | 30.59% |
| AMZN240419C00175000 | 2023-12-08 1:46PM EST | 175.00 | 2.64 | 2.62 | 2.67 | +0.05 | +1.93% | 33 | 1,525 | 30.10% |
| AMZN240419C00180000 | 2023-12-08 3:57PM EST | 180.00 | 1.91 | 1.90 | 1.94 | +0.04 | +2.14% | 24 | 2,391 | 29.79% |
| AMZN240419C00185000 | 2023-12-08 2:18PM EST | 185.00 | 1.40 | 1.36 | 1.40 | +0.03 | +2.19% | 55 | 840 | 29.57% |
| AMZN240419C00190000 | 2023-12-08 2:52PM EST | 190.00 | 1.02 | 0.96 | 1.00 | -0.02 | -1.92% | 14 | 1,266 | 29.40% |
| AMZN240419C00195000 | 2023-12-08 12:10PM EST | 195.00 | 0.69 | 0.68 | 0.72 | -0.02 | -2.82% | 1 | 429 | 29.36% |
| AMZN240419C00200000 | 2023-12-08 3:01PM EST | 200.00 | 0.52 | 0.50 | 0.52 | -0.01 | -1.89% | 34 | 563 | 29.40% |
| AMZN240419C00205000 | 2023-12-08 3:25PM EST | 205.00 | 0.38 | 0.35 | 0.38 | +0.03 | +8.57% | 102 | 815 | 29.52% |
| AMZN240419C00210000 | 2023-12-07 1:30PM EST | 210.00 | 0.29 | 0.26 | 0.29 | 0.00 | - | 7 | 374 | 29.88% |
| AMZN240419C00220000 | 2023-12-08 9:30AM EST | 220.00 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 4 | 333 | 30.52% |
Opzioni Putper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00065000 | 2023-12-06 11:33AM EST | 65.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 17 | 315 | 53.13% |
| AMZN240419P00070000 | 2023-12-06 12:44PM EST | 70.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 5 | 405 | 50.00% |
| AMZN240419P00075000 | 2023-12-06 12:46PM EST | 75.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 6 | 696 | 48.73% |
| AMZN240419P00080000 | 2023-12-08 3:33PM EST | 80.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 2 | 926 | 46.39% |
| AMZN240419P00085000 | 2023-12-08 3:59PM EST | 85.00 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 18 | 280 | 43.99% |
| AMZN240419P00090000 | 2023-12-08 3:16PM EST | 90.00 | 0.26 | 0.26 | 0.29 | -0.04 | -13.33% | 3 | 1,126 | 42.29% |
| AMZN240419P00095000 | 2023-12-08 1:36PM EST | 95.00 | 0.39 | 0.37 | 0.40 | -0.02 | -4.88% | 1 | 1,172 | 40.43% |
| AMZN240419P00100000 | 2023-12-08 1:24PM EST | 100.00 | 0.54 | 0.52 | 0.54 | -0.04 | -6.90% | 3 | 7,233 | 38.48% |
| AMZN240419P00105000 | 2023-12-08 2:44PM EST | 105.00 | 0.73 | 0.72 | 0.75 | -0.04 | -5.19% | 1 | 4,944 | 36.87% |
| AMZN240419P00110000 | 2023-12-08 1:06PM EST | 110.00 | 1.03 | 1.00 | 1.04 | -0.05 | -4.63% | 2 | 2,916 | 35.36% |
| AMZN240419P00115000 | 2023-12-08 2:29PM EST | 115.00 | 1.42 | 1.39 | 1.43 | -0.08 | -5.33% | 35 | 10,714 | 33.91% |
| AMZN240419P00120000 | 2023-12-08 3:15PM EST | 120.00 | 1.92 | 1.92 | 1.97 | -0.13 | -6.34% | 5 | 6,488 | 32.62% |
| AMZN240419P00125000 | 2023-12-08 10:41AM EST | 125.00 | 2.63 | 2.63 | 2.68 | -0.20 | -7.07% | 21 | 11,517 | 31.34% |
| AMZN240419P00130000 | 2023-12-08 3:33PM EST | 130.00 | 3.56 | 3.55 | 3.65 | -0.29 | -7.53% | 57 | 5,415 | 30.28% |
| AMZN240419P00135000 | 2023-12-08 3:51PM EST | 135.00 | 4.80 | 4.75 | 4.85 | -0.40 | -7.69% | 157 | 4,556 | 29.10% |
| AMZN240419P00140000 | 2023-12-08 3:25PM EST | 140.00 | 6.30 | 6.25 | 6.40 | -0.30 | -4.55% | 309 | 2,805 | 28.06% |
| AMZN240419P00145000 | 2023-12-08 2:51PM EST | 145.00 | 8.10 | 8.15 | 8.30 | -0.65 | -7.43% | 349 | 3,307 | 27.01% |
| AMZN240419P00150000 | 2023-12-08 3:52PM EST | 150.00 | 10.55 | 10.40 | 10.60 | -0.35 | -3.21% | 93 | 2,245 | 25.97% |
| AMZN240419P00155000 | 2023-12-08 3:52PM EST | 155.00 | 13.30 | 13.00 | 13.30 | -1.80 | -11.92% | 8 | 262 | 24.87% |
| AMZN240419P00160000 | 2023-12-06 2:46PM EST | 160.00 | 17.46 | 15.95 | 16.75 | 0.00 | - | 3 | 1,133 | 24.76% |
| AMZN240419P00165000 | 2023-12-06 10:37AM EST | 165.00 | 21.20 | 19.30 | 20.30 | 0.00 | - | 6 | 367 | 23.74% |
| AMZN240419P00170000 | 2023-11-30 12:53PM EST | 170.00 | 25.15 | 23.60 | 24.35 | 0.00 | - | 1 | 5 | 23.26% |
| AMZN240419P00175000 | 2023-12-08 3:50PM EST | 175.00 | 28.17 | 27.75 | 28.65 | -1.55 | -5.22% | 1 | 3 | 22.60% |
| AMZN240419P00180000 | 2023-12-07 11:53AM EST | 180.00 | 33.00 | 32.25 | 33.10 | 0.00 | - | 10 | 13 | 21.24% |
| AMZN240419P00185000 | 2023-08-17 9:43AM EST | 185.00 | 50.86 | 42.70 | 46.80 | 0.00 | - | 2 | 0 | 52.55% |
| AMZN240419P00190000 | 2023-11-07 10:55AM EST | 190.00 | 47.05 | 42.65 | 44.10 | 0.00 | - | 4 | 0 | 32.72% |
| AMZN240419P00195000 | 2023-08-25 11:10AM EST | 195.00 | 63.35 | 65.35 | 66.50 | 0.00 | - | 6 | 0 | 92.91% |
| AMZN240419P00200000 | 2023-08-09 2:01PM EST | 200.00 | 61.18 | 61.25 | 62.45 | 0.00 | - | 5 | 0 | 68.37% |
© 2023 Yahoo. Tutti i diritti riservati.