Italia markets open in 2 hours 50 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.729,14 -217,79 (-0,56%) EUR/USD
1,0858 -0,0001 (-0,01%) Bitcoin EUR
64.390,00 -1.156,27 (-1,76%) CMC Crypto 200
1.475,03 -13,51 (-0,91%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00100000 | 2024-05-15 1:17PM EDT | 100.00 | 84.05 | 83.10 | 83.85 | 0.00 | - | 1 | 3 | 138.87% |
| AMZN240607C00105000 | 2024-05-21 10:46AM EDT | 105.00 | 76.69 | 78.10 | 78.95 | -5.79 | -7.02% | 1 | 1 | 131.84% |
| AMZN240607C00110000 | 2024-05-21 10:46AM EDT | 110.00 | 71.69 | 73.10 | 73.90 | -2.35 | -3.17% | 1 | 399 | 120.70% |
| AMZN240607C00115000 | 2024-05-21 9:41AM EDT | 115.00 | 67.10 | 68.10 | 69.00 | -4.39 | -6.14% | 13 | 1 | 113.97% |
| AMZN240607C00125000 | 2024-05-21 12:08PM EDT | 125.00 | 57.22 | 58.15 | 59.00 | -1.78 | -3.02% | 1 | 13 | 97.07% |
| AMZN240607C00130000 | 2024-05-14 2:00PM EDT | 130.00 | 56.98 | 53.20 | 54.00 | 0.00 | - | 1 | 29 | 89.40% |
| AMZN240607C00135000 | 2024-05-20 1:02PM EDT | 135.00 | 50.10 | 48.20 | 49.15 | 0.00 | - | 61 | 85 | 83.45% |
| AMZN240607C00140000 | 2024-05-21 11:46AM EDT | 140.00 | 42.28 | 43.10 | 44.10 | -1.82 | -4.13% | 5 | 66 | 72.85% |
| AMZN240607C00145000 | 2024-05-21 9:41AM EDT | 145.00 | 37.00 | 38.25 | 39.10 | -2.40 | -6.09% | 1 | 15 | 66.94% |
| AMZN240607C00150000 | 2024-05-21 9:34AM EDT | 150.00 | 31.80 | 33.30 | 33.80 | -2.39 | -6.99% | 11 | 381 | 55.66% |
| AMZN240607C00155000 | 2024-05-21 9:30AM EDT | 155.00 | 27.99 | 28.35 | 29.15 | -1.16 | -3.98% | 1 | 26 | 52.59% |
| AMZN240607C00160000 | 2024-05-21 3:54PM EDT | 160.00 | 23.50 | 23.35 | 24.10 | -0.60 | -2.49% | 17 | 284 | 50.29% |
| AMZN240607C00165000 | 2024-05-21 3:29PM EDT | 165.00 | 18.25 | 18.45 | 19.25 | -2.90 | -13.71% | 66 | 80 | 43.58% |
| AMZN240607C00170000 | 2024-05-21 3:21PM EDT | 170.00 | 13.40 | 13.75 | 14.25 | -1.10 | -7.59% | 56 | 178 | 34.57% |
| AMZN240607C00175000 | 2024-05-21 3:55PM EDT | 175.00 | 9.42 | 9.40 | 9.60 | -0.48 | -4.85% | 95 | 470 | 28.33% |
| AMZN240607C00180000 | 2024-05-21 3:58PM EDT | 180.00 | 5.65 | 5.65 | 5.75 | -0.50 | -8.13% | 962 | 1,577 | 25.45% |
| AMZN240607C00185000 | 2024-05-21 3:59PM EDT | 185.00 | 2.94 | 2.92 | 3.00 | -0.31 | -9.54% | 2,586 | 2,875 | 24.32% |
| AMZN240607C00190000 | 2024-05-21 3:59PM EDT | 190.00 | 1.32 | 1.32 | 1.35 | -0.16 | -10.81% | 3,434 | 5,723 | 23.93% |
| AMZN240607C00195000 | 2024-05-21 3:58PM EDT | 195.00 | 0.53 | 0.51 | 0.55 | -0.09 | -14.52% | 1,796 | 9,036 | 24.17% |
| AMZN240607C00200000 | 2024-05-21 3:58PM EDT | 200.00 | 0.22 | 0.20 | 0.22 | -0.03 | -12.00% | 463 | 3,362 | 24.95% |
| AMZN240607C00205000 | 2024-05-21 3:53PM EDT | 205.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 298 | 6,603 | 26.47% |
| AMZN240607C00210000 | 2024-05-21 3:36PM EDT | 210.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 58 | 1,801 | 28.81% |
| AMZN240607C00215000 | 2024-05-21 3:34PM EDT | 215.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 39 | 1,677 | 31.45% |
| AMZN240607C00220000 | 2024-05-21 3:58PM EDT | 220.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 1,188 | 33.99% |
| AMZN240607C00225000 | 2024-05-21 2:13PM EDT | 225.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 254 | 37.70% |
| AMZN240607C00230000 | 2024-05-20 10:42AM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 370 | 39.45% |
| AMZN240607C00235000 | 2024-05-16 3:33PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 295 | 44.53% |
| AMZN240607C00240000 | 2024-05-20 3:47PM EDT | 240.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 122 | 49.41% |
| AMZN240607C00245000 | 2024-05-15 12:55PM EDT | 245.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 96 | 436 | 52.73% |
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 250.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 51.95% |
| AMZN240607C00255000 | 2024-05-20 10:14AM EDT | 255.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 11 | 54.69% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00105000 | 2024-05-13 12:30PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 91.41% |
| AMZN240607P00110000 | 2024-05-17 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 84.38% |
| AMZN240607P00115000 | 2024-05-13 9:30AM EDT | 115.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 500 | 1,001 | 73.44% |
| AMZN240607P00120000 | 2024-05-21 3:15PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 9 | 12 | 68.75% |
| AMZN240607P00125000 | 2024-05-17 3:53PM EDT | 125.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1,700 | 1,707 | 60.94% |
| AMZN240607P00130000 | 2024-05-21 3:09PM EDT | 130.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 80 | 4,237 | 58.59% |
| AMZN240607P00135000 | 2024-05-21 2:16PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 13 | 34 | 53.91% |
| AMZN240607P00140000 | 2024-05-20 3:33PM EDT | 140.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 249 | 50.78% |
| AMZN240607P00145000 | 2024-05-21 3:36PM EDT | 145.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 32 | 69 | 47.07% |
| AMZN240607P00150000 | 2024-05-21 1:35PM EDT | 150.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 16 | 409 | 41.80% |
| AMZN240607P00155000 | 2024-05-21 3:37PM EDT | 155.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 200 | 974 | 37.01% |
| AMZN240607P00160000 | 2024-05-21 3:59PM EDT | 160.00 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 124 | 750 | 32.32% |
| AMZN240607P00165000 | 2024-05-21 2:43PM EDT | 165.00 | 0.20 | 0.16 | 0.18 | 0.00 | - | 132 | 1,369 | 28.03% |
| AMZN240607P00170000 | 2024-05-21 3:55PM EDT | 170.00 | 0.34 | 0.32 | 0.34 | -0.03 | -8.11% | 374 | 1,085 | 24.59% |
| AMZN240607P00175000 | 2024-05-21 3:22PM EDT | 175.00 | 0.81 | 0.79 | 0.83 | -0.04 | -4.71% | 520 | 11,868 | 22.66% |
| AMZN240607P00180000 | 2024-05-21 3:55PM EDT | 180.00 | 2.03 | 1.96 | 2.05 | -0.01 | -0.49% | 1,395 | 3,300 | 21.72% |
| AMZN240607P00185000 | 2024-05-21 3:45PM EDT | 185.00 | 4.55 | 4.20 | 4.35 | +0.30 | +7.06% | 195 | 1,277 | 21.11% |
| AMZN240607P00190000 | 2024-05-21 3:59PM EDT | 190.00 | 7.75 | 7.50 | 7.80 | +0.35 | +4.73% | 81 | 1,619 | 20.58% |
| AMZN240607P00195000 | 2024-05-21 3:55PM EDT | 195.00 | 12.03 | 11.75 | 12.20 | +0.59 | +5.16% | 1 | 174 | 21.39% |
| AMZN240607P00200000 | 2024-05-20 2:43PM EDT | 200.00 | 19.00 | 16.55 | 17.05 | +2.81 | +17.36% | 1 | 70 | 24.46% |
| AMZN240607P00205000 | 2024-05-21 12:24PM EDT | 205.00 | 23.05 | 21.55 | 22.05 | +2.50 | +12.17% | 3 | 0 | 29.83% |
| AMZN240607P00210000 | 2024-05-15 1:03PM EDT | 210.00 | 25.90 | 26.50 | 27.10 | 0.00 | - | 1 | 0 | 36.33% |
| AMZN240607P00215000 | 2024-05-20 1:03PM EDT | 215.00 | 30.40 | 31.50 | 32.10 | 0.00 | - | 19 | 0 | 41.21% |
| AMZN240607P00220000 | 2024-05-07 2:31PM EDT | 220.00 | 32.25 | 36.50 | 37.05 | 0.00 | - | 60 | 0 | 44.24% |
| AMZN240607P00225000 | 2024-05-15 9:42AM EDT | 225.00 | 40.50 | 41.50 | 42.10 | 0.00 | - | - | 0 | 50.49% |
© 2024 Yahoo. Tutti i diritti riservati.