Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.586,52 +878,31 (+1,42%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816C00085000 | 2024-07-22 2:17PM EDT | 85.00 | 97.72 | 97.50 | 98.30 | -1.94 | -1.95% | 1 | 15 | 159.38% |
| AMZN240816C00090000 | 2024-07-26 3:59PM EDT | 90.00 | 92.81 | 92.60 | 93.25 | +0.81 | +0.88% | 1 | 44 | 150.00% |
| AMZN240816C00095000 | 2024-07-26 9:39AM EDT | 95.00 | 86.79 | 87.55 | 88.40 | -1.35 | -1.53% | 2 | 242 | 142.29% |
| AMZN240816C00100000 | 2024-07-26 9:30AM EDT | 100.00 | 81.95 | 82.55 | 83.35 | -0.27 | -0.33% | 5 | 395 | 131.06% |
| AMZN240816C00105000 | 2024-07-26 11:15AM EDT | 105.00 | 76.89 | 77.60 | 78.40 | -0.32 | -0.41% | 100 | 42 | 123.88% |
| AMZN240816C00110000 | 2024-07-24 2:51PM EDT | 110.00 | 71.35 | 72.60 | 73.30 | 0.00 | - | 5 | 2,504 | 112.60% |
| AMZN240816C00115000 | 2024-07-18 3:31PM EDT | 115.00 | 69.30 | 67.65 | 68.30 | 0.00 | - | 5 | 3,205 | 104.98% |
| AMZN240816C00120000 | 2024-07-26 3:00PM EDT | 120.00 | 62.38 | 62.70 | 63.35 | -1.21 | -1.90% | 4 | 2,723 | 98.34% |
| AMZN240816C00125000 | 2024-07-26 10:35AM EDT | 125.00 | 56.56 | 57.70 | 58.40 | -1.40 | -2.42% | 1 | 538 | 90.92% |
| AMZN240816C00130000 | 2024-07-25 10:45AM EDT | 130.00 | 51.35 | 52.85 | 53.50 | +0.49 | +0.96% | 3 | 1,200 | 86.33% |
| AMZN240816C00135000 | 2024-07-25 10:01AM EDT | 135.00 | 44.90 | 47.85 | 48.70 | 0.00 | - | 1 | 461 | 80.62% |
| AMZN240816C00140000 | 2024-07-26 3:19PM EDT | 140.00 | 42.95 | 43.00 | 43.75 | +0.15 | +0.35% | 4 | 647 | 74.66% |
| AMZN240816C00145000 | 2024-07-25 11:08AM EDT | 145.00 | 37.34 | 38.15 | 38.90 | 0.00 | - | 13 | 2,127 | 69.29% |
| AMZN240816C00150000 | 2024-07-26 1:27PM EDT | 150.00 | 34.03 | 33.40 | 34.10 | +2.58 | +8.20% | 48 | 1,257 | 64.55% |
| AMZN240816C00155000 | 2024-07-26 10:20AM EDT | 155.00 | 28.10 | 28.70 | 29.55 | -0.52 | -1.82% | 13 | 992 | 60.91% |
| AMZN240816C00157500 | 2024-07-25 12:06PM EDT | 157.50 | 26.85 | 26.50 | 27.00 | 0.00 | - | - | - | 57.98% |
| AMZN240816C00160000 | 2024-07-26 3:59PM EDT | 160.00 | 24.54 | 24.30 | 24.75 | +2.02 | +8.97% | 1,206 | 10,812 | 56.38% |
| AMZN240816C00165000 | 2024-07-26 3:54PM EDT | 165.00 | 19.95 | 20.15 | 20.60 | +0.36 | +1.84% | 54 | 3,838 | 54.58% |
| AMZN240816C00170000 | 2024-07-26 3:57PM EDT | 170.00 | 16.19 | 16.35 | 16.65 | +1.24 | +8.29% | 291 | 22,121 | 52.73% |
| AMZN240816C00175000 | 2024-07-26 3:57PM EDT | 175.00 | 12.90 | 12.95 | 13.25 | +1.06 | +8.95% | 338 | 13,138 | 51.77% |
| AMZN240816C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 10.09 | 9.95 | 10.20 | +1.34 | +15.31% | 1,515 | 26,473 | 50.59% |
| AMZN240816C00185000 | 2024-07-26 3:59PM EDT | 185.00 | 7.50 | 7.40 | 7.60 | +1.05 | +16.28% | 2,782 | 31,484 | 50.04% |
| AMZN240816C00190000 | 2024-07-26 3:58PM EDT | 190.00 | 5.40 | 5.30 | 5.45 | +0.80 | +17.39% | 3,740 | 37,585 | 48.79% |
| AMZN240816C00195000 | 2024-07-26 3:59PM EDT | 195.00 | 3.70 | 3.60 | 3.75 | +0.60 | +19.35% | 1,849 | 29,986 | 47.61% |
| AMZN240816C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 2.49 | 2.36 | 2.49 | +0.45 | +22.06% | 4,353 | 58,608 | 46.68% |
| AMZN240816C00205000 | 2024-07-26 3:59PM EDT | 205.00 | 1.56 | 1.53 | 1.61 | +0.24 | +18.18% | 2,302 | 26,010 | 46.07% |
| AMZN240816C00210000 | 2024-07-26 3:54PM EDT | 210.00 | 0.98 | 0.96 | 1.00 | +0.14 | +16.67% | 833 | 37,076 | 45.48% |
| AMZN240816C00215000 | 2024-07-26 3:56PM EDT | 215.00 | 0.59 | 0.60 | 0.64 | +0.04 | +7.27% | 354 | 23,318 | 45.65% |
| AMZN240816C00220000 | 2024-07-26 3:59PM EDT | 220.00 | 0.39 | 0.38 | 0.39 | +0.02 | +5.41% | 1,838 | 26,893 | 45.56% |
| AMZN240816C00225000 | 2024-07-26 3:54PM EDT | 225.00 | 0.25 | 0.25 | 0.26 | 0.00 | - | 244 | 10,374 | 46.34% |
| AMZN240816C00230000 | 2024-07-26 3:59PM EDT | 230.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 287 | 7,764 | 46.97% |
| AMZN240816C00235000 | 2024-07-26 3:21PM EDT | 235.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 70 | 3,328 | 48.63% |
| AMZN240816C00240000 | 2024-07-26 2:46PM EDT | 240.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 145 | 8,465 | 49.61% |
| AMZN240816C00245000 | 2024-07-26 1:59PM EDT | 245.00 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 15 | 1,296 | 51.95% |
| AMZN240816C00250000 | 2024-07-26 2:48PM EDT | 250.00 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 88 | 8,055 | 53.71% |
| AMZN240816C00255000 | 2024-07-25 1:46PM EDT | 255.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 25 | 1,328 | 54.88% |
| AMZN240816C00260000 | 2024-07-25 2:11PM EDT | 260.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 730 | 54.69% |
| AMZN240816C00265000 | 2024-07-25 10:16AM EDT | 265.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 211 | 59.77% |
| AMZN240816C00270000 | 2024-07-26 3:44PM EDT | 270.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 100 | 719 | 58.59% |
| AMZN240816C00275000 | 2024-07-25 2:40PM EDT | 275.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 400 | 504 | 62.11% |
| AMZN240816C00280000 | 2024-07-25 2:40PM EDT | 280.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 41 | 4,662 | 63.28% |
| AMZN240816C00285000 | 2024-07-25 3:59PM EDT | 285.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 54 | 628 | 66.80% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00085000 | 2024-07-26 3:00PM EDT | 85.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 120 | 110.94% |
| AMZN240816P00090000 | 2024-07-23 3:03PM EDT | 90.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 130 | 103.13% |
| AMZN240816P00095000 | 2024-07-25 1:13PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 995 | 90.63% |
| AMZN240816P00100000 | 2024-07-26 10:23AM EDT | 100.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 5 | 877 | 107.42% |
| AMZN240816P00105000 | 2024-07-26 3:26PM EDT | 105.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 11 | 7,775 | 87.89% |
| AMZN240816P00110000 | 2024-07-26 3:51PM EDT | 110.00 | 0.05 | 0.02 | 0.12 | +0.01 | +25.00% | 30 | 2,569 | 86.33% |
| AMZN240816P00115000 | 2024-07-26 3:03PM EDT | 115.00 | 0.04 | 0.03 | 0.18 | -0.02 | -33.33% | 59 | 1,311 | 83.59% |
| AMZN240816P00120000 | 2024-07-26 12:46PM EDT | 120.00 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 4 | 854 | 74.02% |
| AMZN240816P00125000 | 2024-07-26 3:55PM EDT | 125.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 17 | 8,317 | 69.53% |
| AMZN240816P00130000 | 2024-07-26 1:13PM EDT | 130.00 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 25 | 1,235 | 66.02% |
| AMZN240816P00135000 | 2024-07-26 10:36AM EDT | 135.00 | 0.18 | 0.19 | 0.21 | -0.05 | -21.74% | 29 | 6,777 | 62.79% |
| AMZN240816P00140000 | 2024-07-26 3:53PM EDT | 140.00 | 0.30 | 0.29 | 0.31 | -0.05 | -14.29% | 351 | 7,600 | 60.21% |
| AMZN240816P00145000 | 2024-07-26 3:54PM EDT | 145.00 | 0.46 | 0.43 | 0.46 | -0.03 | -6.12% | 39 | 5,871 | 57.57% |
| AMZN240816P00150000 | 2024-07-26 2:49PM EDT | 150.00 | 0.69 | 0.65 | 0.68 | -0.17 | -19.77% | 355 | 7,658 | 55.13% |
| AMZN240816P00155000 | 2024-07-26 3:58PM EDT | 155.00 | 1.05 | 0.99 | 1.03 | -0.03 | -2.78% | 181 | 7,251 | 53.08% |
| AMZN240816P00157500 | 2024-07-26 3:43PM EDT | 157.50 | 1.25 | 1.20 | 1.33 | -0.14 | -10.07% | 6 | - | 52.42% |
| AMZN240816P00160000 | 2024-07-26 3:59PM EDT | 160.00 | 1.47 | 1.50 | 1.56 | -0.59 | -28.64% | 1,727 | 21,466 | 51.29% |
| AMZN240816P00165000 | 2024-07-26 3:46PM EDT | 165.00 | 2.41 | 2.27 | 2.39 | -0.59 | -19.67% | 747 | 12,315 | 50.05% |
| AMZN240816P00170000 | 2024-07-26 3:56PM EDT | 170.00 | 3.55 | 3.40 | 3.55 | -0.70 | -16.47% | 1,525 | 33,668 | 49.59% |
| AMZN240816P00175000 | 2024-07-26 3:48PM EDT | 175.00 | 5.05 | 4.90 | 5.15 | -1.00 | -16.53% | 742 | 17,046 | 48.98% |
| AMZN240816P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 7.05 | 6.95 | 7.15 | -1.28 | -15.37% | 2,745 | 20,840 | 48.12% |
| AMZN240816P00185000 | 2024-07-26 3:58PM EDT | 185.00 | 9.65 | 9.40 | 9.60 | -1.35 | -12.27% | 3,045 | 14,905 | 47.18% |
| AMZN240816P00190000 | 2024-07-26 3:58PM EDT | 190.00 | 12.50 | 12.25 | 12.55 | -1.55 | -11.03% | 1,309 | 9,489 | 46.40% |
| AMZN240816P00195000 | 2024-07-26 3:56PM EDT | 195.00 | 16.03 | 15.55 | 15.90 | -0.48 | -2.91% | 221 | 8,375 | 45.30% |
| AMZN240816P00200000 | 2024-07-26 3:34PM EDT | 200.00 | 19.80 | 19.30 | 19.65 | -1.90 | -8.76% | 96 | 8,661 | 44.04% |
| AMZN240816P00205000 | 2024-07-26 3:36PM EDT | 205.00 | 23.95 | 23.45 | 23.85 | -1.25 | -4.96% | 5 | 3,357 | 43.56% |
| AMZN240816P00210000 | 2024-07-26 3:38PM EDT | 210.00 | 28.54 | 27.75 | 28.50 | -0.01 | -0.04% | 34 | 899 | 45.51% |
| AMZN240816P00215000 | 2024-07-26 3:04PM EDT | 215.00 | 33.30 | 32.40 | 32.90 | -3.44 | -9.36% | 52 | 112 | 41.31% |
| AMZN240816P00220000 | 2024-07-26 3:38PM EDT | 220.00 | 38.10 | 37.30 | 37.85 | +0.35 | +0.93% | 62 | 96 | 44.63% |
| AMZN240816P00225000 | 2024-07-24 3:59PM EDT | 225.00 | 43.94 | 42.00 | 42.90 | 0.00 | - | 1 | 0 | 50.10% |
| AMZN240816P00230000 | 2024-07-26 10:28AM EDT | 230.00 | 47.85 | 47.05 | 48.55 | +6.85 | +16.71% | 1 | 0 | 51.56% |
| AMZN240816P00235000 | 2024-07-18 2:52PM EDT | 235.00 | 51.10 | 52.10 | 53.50 | 0.00 | - | 26 | 0 | 55.37% |
| AMZN240816P00240000 | 2024-07-19 10:22AM EDT | 240.00 | 55.61 | 57.00 | 57.80 | 0.00 | - | 7 | 0 | 59.08% |
| AMZN240816P00245000 | 2024-06-28 2:21PM EDT | 245.00 | 49.89 | 62.00 | 62.85 | 0.00 | - | 1 | 0 | 64.31% |
| AMZN240816P00250000 | 2024-07-16 9:33AM EDT | 250.00 | 54.12 | 67.00 | 67.85 | 0.00 | - | 1 | 0 | 67.87% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 255.00 | 79.80 | 74.25 | 75.95 | 0.00 | - | 1 | 0 | 108.28% |
| AMZN240816P00260000 | 2024-07-10 3:40PM EDT | 260.00 | 60.16 | 77.05 | 77.80 | 0.00 | - | 2 | 0 | 72.85% |
| AMZN240816P00280000 | 2024-06-14 11:41AM EDT | 280.00 | 97.41 | 85.00 | 86.25 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.