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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2023-09-22 1:39PM EDT | 45.00 | 87.40 | 83.75 | 86.30 | 0.00 | - | 1 | 310 | 83.23% |
| AMZN240920C00050000 | 2023-09-18 10:39AM EDT | 50.00 | 93.00 | 79.20 | 81.60 | 0.00 | - | 1 | 177 | 78.42% |
| AMZN240920C00055000 | 2023-09-12 12:35PM EDT | 55.00 | 90.38 | 74.75 | 76.95 | 0.00 | - | 2 | 442 | 74.32% |
| AMZN240920C00060000 | 2023-09-28 9:59AM EDT | 60.00 | 67.60 | 70.10 | 72.30 | 0.00 | - | 2 | 162 | 69.79% |
| AMZN240920C00065000 | 2023-09-29 10:32AM EDT | 65.00 | 68.40 | 65.70 | 68.45 | +2.77 | +4.22% | 18 | 1,106 | 68.05% |
| AMZN240920C00070000 | 2023-09-26 2:57PM EDT | 70.00 | 60.53 | 61.30 | 63.20 | 0.00 | - | 1 | 524 | 62.90% |
| AMZN240920C00075000 | 2023-09-13 10:37AM EDT | 75.00 | 73.40 | 57.25 | 58.10 | 0.00 | - | 2 | 879 | 59.08% |
| AMZN240920C00080000 | 2023-09-28 12:22PM EDT | 80.00 | 52.60 | 53.05 | 54.20 | 0.00 | - | 3 | 305 | 57.28% |
| AMZN240920C00085000 | 2023-09-29 11:36AM EDT | 85.00 | 50.00 | 48.80 | 50.15 | +3.85 | +8.34% | 1 | 405 | 54.87% |
| AMZN240920C00090000 | 2023-09-28 11:45AM EDT | 90.00 | 44.15 | 45.00 | 45.55 | 0.00 | - | 5 | 754 | 52.17% |
| AMZN240920C00095000 | 2023-09-28 11:45AM EDT | 95.00 | 40.22 | 41.05 | 41.60 | 0.00 | - | 6 | 1,681 | 50.06% |
| AMZN240920C00100000 | 2023-09-29 3:22PM EDT | 100.00 | 37.90 | 37.35 | 37.70 | +2.40 | +6.76% | 5 | 1,971 | 48.60% |
| AMZN240920C00105000 | 2023-09-29 12:02PM EDT | 105.00 | 34.25 | 33.65 | 34.20 | +2.37 | +7.43% | 11 | 1,500 | 47.16% |
| AMZN240920C00110000 | 2023-09-29 2:41PM EDT | 110.00 | 30.10 | 30.25 | 30.75 | +0.60 | +2.03% | 5 | 1,042 | 45.54% |
| AMZN240920C00115000 | 2023-09-29 3:45PM EDT | 115.00 | 27.40 | 27.10 | 27.50 | +1.65 | +6.41% | 3 | 655 | 44.09% |
| AMZN240920C00120000 | 2023-09-29 11:33AM EDT | 120.00 | 24.55 | 24.00 | 24.50 | +1.05 | +4.47% | 9 | 1,089 | 42.87% |
| AMZN240920C00125000 | 2023-09-29 3:55PM EDT | 125.00 | 21.45 | 21.20 | 21.70 | +0.75 | +3.62% | 15 | 1,758 | 41.75% |
| AMZN240920C00130000 | 2023-09-29 12:47PM EDT | 130.00 | 19.10 | 18.75 | 19.15 | +0.90 | +4.95% | 12 | 5,033 | 40.80% |
| AMZN240920C00135000 | 2023-09-29 3:54PM EDT | 135.00 | 16.40 | 16.40 | 16.70 | +0.58 | +3.67% | 7 | 4,468 | 39.70% |
| AMZN240920C00140000 | 2023-09-29 3:46PM EDT | 140.00 | 14.56 | 14.35 | 14.60 | +0.53 | +3.78% | 24 | 2,217 | 38.97% |
| AMZN240920C00145000 | 2023-09-29 3:56PM EDT | 145.00 | 12.45 | 12.45 | 12.65 | +0.45 | +3.75% | 30 | 2,032 | 38.18% |
| AMZN240920C00150000 | 2023-09-29 11:35AM EDT | 150.00 | 10.92 | 10.80 | 10.95 | +0.52 | +5.00% | 23 | 1,857 | 37.57% |
| AMZN240920C00155000 | 2023-09-29 1:37PM EDT | 155.00 | 9.20 | 9.20 | 9.50 | +0.50 | +5.75% | 1 | 1,382 | 37.14% |
| AMZN240920C00160000 | 2023-09-29 1:09PM EDT | 160.00 | 7.90 | 7.95 | 8.15 | +0.22 | +2.86% | 10 | 1,502 | 36.61% |
| AMZN240920C00165000 | 2023-09-29 11:33AM EDT | 165.00 | 6.90 | 6.80 | 7.00 | +0.35 | +5.34% | 40 | 772 | 36.21% |
| AMZN240920C00170000 | 2023-09-29 3:52PM EDT | 170.00 | 6.04 | 5.75 | 5.95 | +0.34 | +5.96% | 31 | 1,630 | 35.74% |
| AMZN240920C00175000 | 2023-09-29 2:10PM EDT | 175.00 | 4.96 | 4.95 | 5.10 | +0.13 | +2.69% | 1 | 455 | 35.47% |
| AMZN240920C00180000 | 2023-09-29 12:28PM EDT | 180.00 | 4.40 | 4.20 | 4.35 | +0.30 | +7.32% | 2 | 4,093 | 35.19% |
| AMZN240920C00185000 | 2023-09-29 3:04PM EDT | 185.00 | 3.65 | 3.60 | 3.75 | +0.35 | +10.61% | 13 | 566 | 35.08% |
| AMZN240920C00190000 | 2023-09-29 3:54PM EDT | 190.00 | 3.18 | 3.10 | 3.20 | +0.20 | +6.71% | 2 | 648 | 34.88% |
| AMZN240920C00195000 | 2023-09-29 10:35AM EDT | 195.00 | 2.82 | 2.66 | 2.75 | +0.36 | +14.63% | 66 | 244 | 34.78% |
| AMZN240920C00200000 | 2023-09-29 10:45AM EDT | 200.00 | 2.41 | 2.29 | 2.42 | +0.43 | +21.72% | 8 | 552 | 34.92% |
| AMZN240920C00210000 | 2023-09-29 3:54PM EDT | 210.00 | 1.79 | 1.72 | 1.83 | +0.11 | +6.55% | 144 | 1,139 | 34.97% |
Opzioni Putper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2023-09-29 3:18PM EDT | 45.00 | 0.22 | 0.21 | 0.26 | -0.06 | -21.43% | 10 | 2,045 | 50.00% |
| AMZN240920P00050000 | 2023-09-28 3:28PM EDT | 50.00 | 0.36 | 0.31 | 0.35 | 0.00 | - | 1 | 1,417 | 48.15% |
| AMZN240920P00055000 | 2023-09-27 12:23PM EDT | 55.00 | 0.53 | 0.44 | 0.50 | 0.00 | - | 6 | 487 | 46.34% |
| AMZN240920P00060000 | 2023-09-26 10:09AM EDT | 60.00 | 0.61 | 0.61 | 0.67 | 0.00 | - | 1 | 2,279 | 44.39% |
| AMZN240920P00065000 | 2023-09-29 3:18PM EDT | 65.00 | 0.87 | 0.83 | 0.89 | -0.08 | -8.42% | 12 | 1,833 | 42.58% |
| AMZN240920P00070000 | 2023-09-28 9:46AM EDT | 70.00 | 1.30 | 1.10 | 1.16 | 0.00 | - | 2 | 1,859 | 40.86% |
| AMZN240920P00075000 | 2023-09-28 1:34PM EDT | 75.00 | 1.56 | 1.43 | 1.51 | 0.00 | - | 1,000 | 2,730 | 39.33% |
| AMZN240920P00080000 | 2023-09-27 1:59PM EDT | 80.00 | 2.05 | 1.88 | 1.94 | 0.00 | - | 1 | 4,352 | 37.87% |
| AMZN240920P00085000 | 2023-09-28 2:35PM EDT | 85.00 | 2.57 | 2.43 | 2.50 | 0.00 | - | 6 | 1,928 | 36.63% |
| AMZN240920P00090000 | 2023-09-29 2:06PM EDT | 90.00 | 3.15 | 3.05 | 3.20 | -0.10 | -3.08% | 3 | 4,634 | 35.52% |
| AMZN240920P00095000 | 2023-09-29 11:13AM EDT | 95.00 | 3.75 | 3.90 | 4.00 | -0.35 | -8.54% | 55 | 4,249 | 34.30% |
| AMZN240920P00100000 | 2023-09-29 2:28PM EDT | 100.00 | 5.00 | 4.85 | 5.00 | 0.00 | - | 36 | 14,539 | 33.26% |
| AMZN240920P00105000 | 2023-09-29 1:58PM EDT | 105.00 | 6.20 | 6.00 | 6.20 | -0.15 | -2.36% | 23 | 3,473 | 32.31% |
| AMZN240920P00110000 | 2023-09-29 3:35PM EDT | 110.00 | 7.45 | 7.30 | 7.55 | -0.25 | -3.25% | 48 | 11,200 | 31.26% |
| AMZN240920P00115000 | 2023-09-28 11:33AM EDT | 115.00 | 9.50 | 9.00 | 9.15 | 0.00 | - | 174 | 7,474 | 30.31% |
| AMZN240920P00120000 | 2023-09-29 10:36AM EDT | 120.00 | 10.50 | 10.80 | 11.00 | -0.76 | -6.75% | 15 | 3,469 | 29.41% |
| AMZN240920P00125000 | 2023-09-29 10:20AM EDT | 125.00 | 12.47 | 12.90 | 13.10 | -0.99 | -7.36% | 14 | 5,801 | 28.53% |
| AMZN240920P00130000 | 2023-09-29 9:33AM EDT | 130.00 | 14.95 | 15.20 | 15.60 | -0.98 | -6.15% | 2 | 5,859 | 27.93% |
| AMZN240920P00135000 | 2023-09-29 9:50AM EDT | 135.00 | 17.25 | 17.80 | 18.10 | -1.25 | -6.76% | 1 | 7,512 | 26.80% |
| AMZN240920P00140000 | 2023-09-28 12:31PM EDT | 140.00 | 21.43 | 20.55 | 21.00 | 0.00 | - | 14 | 2,524 | 25.92% |
| AMZN240920P00145000 | 2023-09-27 12:07PM EDT | 145.00 | 25.75 | 23.85 | 24.35 | 0.00 | - | 7 | 387 | 25.42% |
| AMZN240920P00150000 | 2023-09-29 10:13AM EDT | 150.00 | 26.85 | 27.05 | 27.65 | -1.33 | -4.72% | 40 | 299 | 24.23% |
| AMZN240920P00155000 | 2023-09-29 10:05AM EDT | 155.00 | 30.08 | 30.85 | 31.35 | -3.47 | -10.34% | 11 | 215 | 23.32% |
| AMZN240920P00160000 | 2023-09-29 10:05AM EDT | 160.00 | 33.95 | 34.55 | 35.60 | -2.92 | -7.92% | 11 | 209 | 23.29% |
| AMZN240920P00165000 | 2023-09-13 1:18PM EDT | 165.00 | 26.79 | 38.80 | 39.45 | 0.00 | - | 21 | 28 | 21.33% |
| AMZN240920P00170000 | 2023-09-14 9:46AM EDT | 170.00 | 30.35 | 42.95 | 44.20 | 0.00 | - | 1 | 105 | 21.97% |
| AMZN240920P00175000 | 2023-09-28 10:32AM EDT | 175.00 | 51.69 | 47.30 | 48.90 | 0.00 | - | 1 | 386 | 22.10% |
| AMZN240920P00180000 | 2023-09-29 9:34AM EDT | 180.00 | 51.75 | 52.00 | 53.75 | +2.65 | +5.40% | 2 | 693 | 22.72% |
| AMZN240920P00185000 | 2023-08-25 1:50PM EDT | 185.00 | 53.00 | 55.05 | 56.85 | 0.00 | - | 63 | 190 | 0.00% |
| AMZN240920P00190000 | 2023-09-21 11:41AM EDT | 190.00 | 59.20 | 61.90 | 63.75 | 0.00 | - | 1 | 0 | 25.32% |
| AMZN240920P00195000 | 2023-09-07 1:16PM EDT | 195.00 | 58.26 | 66.80 | 68.80 | 0.00 | - | 10 | 0 | 26.84% |
| AMZN240920P00200000 | 2023-09-29 1:58PM EDT | 200.00 | 73.13 | 71.80 | 73.90 | +10.63 | +17.01% | 1 | 0 | 28.63% |
| AMZN240920P00210000 | 2023-09-28 9:44AM EDT | 210.00 | 85.75 | 81.90 | 85.85 | +85.75 | - | 2 | 0 | 39.60% |
© 2023 Yahoo. Tutti i diritti riservati.
