Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.215,49 -620,50 (-1,04%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-04-26 1:19PM EDT | 75.00 | 105.60 | 103.85 | 105.80 | +1.29 | +1.24% | 1 | 8 | 163.67% |
| AMZN240517C00080000 | 2024-04-19 11:41AM EDT | 80.00 | 96.45 | 98.90 | 100.75 | 0.00 | - | 117 | 117 | 152.54% |
| AMZN240517C00085000 | 2024-04-18 2:25PM EDT | 85.00 | 94.95 | 93.85 | 95.80 | 0.00 | - | 2 | 11 | 141.99% |
| AMZN240517C00090000 | 2024-04-19 3:08PM EDT | 90.00 | 84.52 | 88.85 | 90.80 | 0.00 | - | 15 | 22 | 132.03% |
| AMZN240517C00095000 | 2024-04-26 12:01PM EDT | 95.00 | 84.57 | 83.90 | 85.90 | +4.06 | +5.04% | 2 | 40 | 128.32% |
| AMZN240517C00100000 | 2024-04-19 12:09PM EDT | 100.00 | 75.95 | 78.95 | 80.85 | 0.00 | - | 61 | 487 | 118.95% |
| AMZN240517C00105000 | 2024-04-24 12:02PM EDT | 105.00 | 71.94 | 73.95 | 75.90 | 0.00 | - | 1 | 146 | 111.52% |
| AMZN240517C00110000 | 2024-04-25 11:24AM EDT | 110.00 | 61.49 | 69.00 | 70.90 | 0.00 | - | 2 | 577 | 104.30% |
| AMZN240517C00115000 | 2024-04-23 1:45PM EDT | 115.00 | 64.30 | 64.00 | 65.95 | 0.00 | - | 1 | 124 | 97.07% |
| AMZN240517C00120000 | 2024-04-26 2:46PM EDT | 120.00 | 59.74 | 59.05 | 61.00 | +7.69 | +14.77% | 7 | 274 | 91.02% |
| AMZN240517C00125000 | 2024-04-26 3:23PM EDT | 125.00 | 55.09 | 54.00 | 56.05 | +6.04 | +12.31% | 25 | 466 | 83.11% |
| AMZN240517C00130000 | 2024-04-26 2:20PM EDT | 130.00 | 50.00 | 49.15 | 51.10 | +7.65 | +18.06% | 31 | 804 | 78.52% |
| AMZN240517C00135000 | 2024-04-26 2:26PM EDT | 135.00 | 44.99 | 44.20 | 46.20 | +6.56 | +17.07% | 11 | 462 | 72.80% |
| AMZN240517C00140000 | 2024-04-26 2:58PM EDT | 140.00 | 40.00 | 39.50 | 41.20 | +5.63 | +16.38% | 41 | 1,575 | 68.41% |
| AMZN240517C00145000 | 2024-04-26 3:54PM EDT | 145.00 | 35.70 | 34.70 | 36.35 | +6.95 | +24.17% | 22 | 2,433 | 63.77% |
| AMZN240517C00150000 | 2024-04-26 3:58PM EDT | 150.00 | 30.90 | 30.20 | 31.45 | +6.20 | +25.10% | 170 | 4,981 | 60.23% |
| AMZN240517C00155000 | 2024-04-26 12:29PM EDT | 155.00 | 26.25 | 25.55 | 26.75 | +5.20 | +24.70% | 15 | 2,922 | 55.84% |
| AMZN240517C00160000 | 2024-04-26 3:43PM EDT | 160.00 | 21.85 | 21.40 | 22.15 | +4.75 | +27.78% | 127 | 13,064 | 53.30% |
| AMZN240517C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 17.65 | 17.45 | 17.85 | +4.22 | +31.42% | 497 | 14,450 | 50.94% |
| AMZN240517C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 13.95 | 13.85 | 14.15 | +3.60 | +34.78% | 705 | 14,523 | 50.77% |
| AMZN240517C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 10.75 | 10.50 | 10.75 | +3.17 | +41.82% | 926 | 20,821 | 48.56% |
| AMZN240517C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 7.91 | 7.85 | 7.95 | +2.41 | +43.82% | 4,354 | 22,897 | 47.33% |
| AMZN240517C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 5.65 | 5.60 | 5.75 | +1.86 | +49.08% | 2,757 | 26,724 | 46.79% |
| AMZN240517C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 3.90 | 3.85 | 4.00 | +1.35 | +52.94% | 4,952 | 43,060 | 46.18% |
| AMZN240517C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 2.61 | 2.55 | 2.67 | +0.97 | +59.15% | 2,639 | 25,658 | 45.54% |
| AMZN240517C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 1.72 | 1.66 | 1.74 | +0.66 | +62.26% | 4,675 | 38,934 | 45.22% |
| AMZN240517C00205000 | 2024-04-26 3:57PM EDT | 205.00 | 1.09 | 1.03 | 1.08 | +0.44 | +67.69% | 5,584 | 16,080 | 44.73% |
| AMZN240517C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 0.66 | 0.62 | 0.67 | +0.26 | +65.00% | 1,048 | 15,238 | 44.68% |
| AMZN240517C00215000 | 2024-04-26 3:57PM EDT | 215.00 | 0.41 | 0.37 | 0.40 | +0.16 | +64.00% | 6,360 | 66,271 | 44.53% |
| AMZN240517C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 0.25 | 0.23 | 0.25 | +0.11 | +78.57% | 4,213 | 18,890 | 44.97% |
| AMZN240517C00225000 | 2024-04-26 2:56PM EDT | 225.00 | 0.15 | 0.14 | 0.16 | +0.06 | +66.67% | 4,330 | 2,527 | 45.65% |
| AMZN240517C00230000 | 2024-04-26 3:51PM EDT | 230.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 300 | 2,929 | 45.51% |
| AMZN240517C00235000 | 2024-04-26 3:50PM EDT | 235.00 | 0.07 | 0.05 | 0.09 | +0.02 | +40.00% | 658 | 744 | 48.83% |
| AMZN240517C00240000 | 2024-04-26 2:45PM EDT | 240.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 319 | 621 | 49.61% |
| AMZN240517C00245000 | 2024-04-26 2:45PM EDT | 245.00 | 0.02 | 0.02 | 0.06 | +0.01 | +100.00% | 1,100 | 1,746 | 50.39% |
| AMZN240517C00250000 | 2024-04-26 2:59PM EDT | 250.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 232 | 2,566 | 50.39% |
| AMZN240517C00255000 | 2024-04-26 3:55PM EDT | 255.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 75 | 9,304 | 50.78% |
| AMZN240517C00260000 | 2024-04-26 2:31PM EDT | 260.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 105 | 4,104 | 53.13% |
| AMZN240517C00265000 | 2024-04-15 2:14PM EDT | 265.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 576 | 617 | 57.03% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-04-24 12:43PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 5,942 | 112.50% |
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.12 | 0.00 | 0.02 | 0.00 | - | 2 | 1,068 | 110.94% |
| AMZN240517P00085000 | 2024-04-23 9:35AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 751 | 103.13% |
| AMZN240517P00090000 | 2024-04-24 12:18PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 280 | 90.63% |
| AMZN240517P00095000 | 2024-04-25 12:37PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 2,640 | 87.50% |
| AMZN240517P00100000 | 2024-04-26 2:07PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 2,253 | 81.25% |
| AMZN240517P00105000 | 2024-04-26 10:32AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 11 | 6,302 | 78.13% |
| AMZN240517P00110000 | 2024-04-26 3:23PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,655 | 15,597 | 75.00% |
| AMZN240517P00115000 | 2024-04-26 11:31AM EDT | 115.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 102 | 4,026 | 75.00% |
| AMZN240517P00120000 | 2024-04-26 1:18PM EDT | 120.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 7 | 2,917 | 69.92% |
| AMZN240517P00125000 | 2024-04-26 3:27PM EDT | 125.00 | 0.10 | 0.07 | 0.12 | -0.05 | -33.33% | 30 | 886 | 66.60% |
| AMZN240517P00130000 | 2024-04-26 2:32PM EDT | 130.00 | 0.13 | 0.12 | 0.15 | -0.10 | -43.48% | 21 | 7,560 | 63.09% |
| AMZN240517P00135000 | 2024-04-26 3:14PM EDT | 135.00 | 0.20 | 0.18 | 0.20 | -0.14 | -41.18% | 45 | 6,980 | 59.57% |
| AMZN240517P00140000 | 2024-04-26 3:57PM EDT | 140.00 | 0.30 | 0.28 | 0.30 | -0.24 | -44.44% | 76 | 4,922 | 56.93% |
| AMZN240517P00145000 | 2024-04-26 3:47PM EDT | 145.00 | 0.43 | 0.42 | 0.44 | -0.41 | -48.81% | 168 | 7,404 | 54.05% |
| AMZN240517P00150000 | 2024-04-26 3:45PM EDT | 150.00 | 0.68 | 0.65 | 0.68 | -0.59 | -46.46% | 366 | 14,928 | 51.76% |
| AMZN240517P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 1.03 | 1.03 | 1.06 | -0.92 | -47.18% | 355 | 15,796 | 50.05% |
| AMZN240517P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 1.63 | 1.62 | 1.65 | -1.36 | -45.48% | 927 | 20,749 | 48.41% |
| AMZN240517P00165000 | 2024-04-26 3:57PM EDT | 165.00 | 2.52 | 2.47 | 2.55 | -1.77 | -41.26% | 2,346 | 11,797 | 47.17% |
| AMZN240517P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 3.80 | 3.70 | 3.85 | -2.30 | -37.70% | 1,823 | 17,598 | 46.23% |
| AMZN240517P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 5.49 | 5.45 | 5.60 | -3.01 | -35.41% | 1,759 | 15,052 | 45.35% |
| AMZN240517P00180000 | 2024-04-26 3:58PM EDT | 180.00 | 7.71 | 7.70 | 7.85 | -3.61 | -31.89% | 2,625 | 10,749 | 44.53% |
| AMZN240517P00185000 | 2024-04-26 3:55PM EDT | 185.00 | 10.51 | 10.50 | 10.65 | -4.39 | -29.46% | 612 | 13,811 | 43.95% |
| AMZN240517P00190000 | 2024-04-26 3:54PM EDT | 190.00 | 13.84 | 13.80 | 14.05 | -5.53 | -28.55% | 430 | 5,110 | 44.06% |
| AMZN240517P00195000 | 2024-04-26 1:03PM EDT | 195.00 | 16.90 | 17.20 | 17.90 | -6.10 | -26.52% | 4 | 1,697 | 44.43% |
| AMZN240517P00200000 | 2024-04-26 1:37PM EDT | 200.00 | 21.91 | 21.35 | 22.00 | -11.12 | -33.67% | 12 | 513 | 44.12% |
| AMZN240517P00205000 | 2024-04-26 1:51PM EDT | 205.00 | 25.69 | 25.85 | 26.40 | -2.36 | -8.41% | 50 | 227 | 44.02% |
| AMZN240517P00210000 | 2024-04-26 1:51PM EDT | 210.00 | 30.40 | 30.40 | 31.15 | -8.45 | -21.75% | 30 | 216 | 46.19% |
| AMZN240517P00215000 | 2024-04-26 11:46AM EDT | 215.00 | 35.60 | 35.10 | 35.95 | -2.45 | -6.44% | 170 | 6 | 47.95% |
| AMZN240517P00220000 | 2024-04-26 12:37PM EDT | 220.00 | 40.10 | 40.05 | 40.85 | -2.15 | -5.09% | 12 | 0 | 50.56% |
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 225.00 | 48.76 | 44.95 | 45.85 | 0.00 | - | 11 | 0 | 54.88% |
| AMZN240517P00230000 | 2024-04-22 3:15PM EDT | 230.00 | 52.35 | 49.95 | 50.85 | 0.00 | - | 31 | 0 | 59.08% |
| AMZN240517P00235000 | 2024-04-19 12:19PM EDT | 235.00 | 60.29 | 54.90 | 55.90 | 0.00 | - | 10 | 0 | 64.31% |
| AMZN240517P00240000 | 2024-02-28 10:56AM EDT | 240.00 | 66.57 | 59.45 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517P00250000 | 2024-04-11 3:10PM EDT | 250.00 | 60.53 | 69.95 | 70.85 | 0.00 | - | - | 0 | 50.00% |
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 74.95 | 75.80 | 0.00 | - | - | 0 | 76.47% |
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 260.00 | 78.10 | 79.95 | 80.85 | 0.00 | - | - | 0 | 55.08% |
© 2024 Yahoo. Tutti i diritti riservati.