Italia markets close in 1 hour 23 minutes
FTSE MIB
33.791,57 -479,55 (-1,40%) Dow Jones
37.798,61 -662,31 (-1,72%) Nasdaq
15.425,63 -287,12 (-1,83%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,33 -0,48 (-0,58%) Bitcoin EUR
59.343,09 -2.504,07 (-4,05%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:07AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2024-04-25 9:41AM EDT | 45.00 | 127.42 | 127.35 | 128.60 | -8.08 | -5.96% | 1 | 6,031 | 100.17% |
| AMZN250117C00050000 | 2024-04-24 2:34PM EDT | 50.00 | 128.88 | 122.40 | 123.55 | 0.00 | - | 3 | 7,075 | 92.65% |
| AMZN250117C00055000 | 2024-04-03 2:10PM EDT | 55.00 | 130.30 | 117.80 | 119.25 | 0.00 | - | 10 | 920 | 91.38% |
| AMZN250117C00060000 | 2024-04-22 10:05AM EDT | 60.00 | 119.50 | 113.25 | 114.60 | 0.00 | - | 1 | 1,371 | 88.31% |
| AMZN250117C00065000 | 2024-04-19 3:34PM EDT | 65.00 | 112.22 | 108.30 | 109.70 | 0.00 | - | 4 | 1,458 | 82.79% |
| AMZN250117C00070000 | 2024-04-22 1:48PM EDT | 70.00 | 110.20 | 103.35 | 104.65 | 0.00 | - | 1 | 4,220 | 77.17% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 75.00 | 103.50 | 98.70 | 99.95 | 0.00 | - | 1 | 955 | 74.06% |
| AMZN250117C00080000 | 2024-04-23 3:46PM EDT | 80.00 | 103.30 | 93.65 | 95.20 | 0.00 | - | 1 | 2,711 | 69.68% |
| AMZN250117C00085000 | 2024-04-23 11:02AM EDT | 85.00 | 96.49 | 89.40 | 90.95 | 0.00 | - | 1 | 4,166 | 68.97% |
| AMZN250117C00090000 | 2024-04-24 12:02PM EDT | 90.00 | 90.98 | 84.85 | 86.15 | 0.00 | - | 16 | 4,455 | 65.88% |
| AMZN250117C00095000 | 2024-04-19 12:40PM EDT | 95.00 | 84.25 | 80.15 | 81.45 | 0.00 | - | 1 | 2,364 | 62.72% |
| AMZN250117C00100000 | 2024-04-24 3:59PM EDT | 100.00 | 75.95 | 75.95 | 77.00 | -5.90 | -7.21% | 6 | 7,906 | 61.11% |
| AMZN250117C00105000 | 2024-04-23 12:47PM EDT | 105.00 | 79.35 | 71.05 | 72.50 | 0.00 | - | 1 | 2,200 | 57.96% |
| AMZN250117C00110000 | 2024-04-24 1:26PM EDT | 110.00 | 73.05 | 66.80 | 67.65 | 0.00 | - | 2 | 4,186 | 55.37% |
| AMZN250117C00115000 | 2024-04-24 11:56AM EDT | 115.00 | 68.03 | 62.70 | 63.50 | 0.00 | - | 1 | 3,149 | 54.08% |
| AMZN250117C00120000 | 2024-04-25 9:34AM EDT | 120.00 | 55.65 | 58.00 | 58.85 | -8.31 | -12.99% | 1 | 5,154 | 51.00% |
| AMZN250117C00125000 | 2024-04-25 9:32AM EDT | 125.00 | 52.00 | 53.80 | 54.35 | -9.02 | -14.78% | 2 | 8,984 | 49.57% |
| AMZN250117C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 46.80 | 50.15 | 50.90 | -8.60 | -15.52% | 4 | 15,238 | 49.50% |
| AMZN250117C00135000 | 2024-04-25 9:30AM EDT | 135.00 | 45.36 | 46.30 | 46.45 | -6.51 | -12.55% | 1 | 5,449 | 46.74% |
| AMZN250117C00140000 | 2024-04-25 9:30AM EDT | 140.00 | 39.10 | 41.75 | 42.20 | -8.45 | -17.77% | 10 | 8,088 | 44.39% |
| AMZN250117C00145000 | 2024-04-24 3:53PM EDT | 145.00 | 43.36 | 38.45 | 38.75 | 0.00 | - | 41 | 6,245 | 43.60% |
| AMZN250117C00150000 | 2024-04-25 9:52AM EDT | 150.00 | 35.25 | 35.20 | 35.55 | -4.44 | -11.55% | 18 | 20,571 | 43.04% |
| AMZN250117C00155000 | 2024-04-25 9:31AM EDT | 155.00 | 30.05 | 32.00 | 32.25 | -6.20 | -17.10% | 6 | 6,734 | 42.01% |
| AMZN250117C00160000 | 2024-04-25 9:35AM EDT | 160.00 | 27.35 | 28.60 | 28.90 | -5.23 | -16.05% | 121 | 11,250 | 40.65% |
| AMZN250117C00165000 | 2024-04-25 9:49AM EDT | 165.00 | 25.30 | 25.60 | 25.75 | -4.05 | -13.80% | 28 | 9,473 | 39.40% |
| AMZN250117C00170000 | 2024-04-25 9:30AM EDT | 170.00 | 20.35 | 22.70 | 22.90 | -6.33 | -23.73% | 14 | 18,145 | 38.43% |
| AMZN250117C00175000 | 2024-04-25 9:35AM EDT | 175.00 | 19.35 | 20.10 | 20.30 | -4.30 | -18.18% | 27 | 10,873 | 37.62% |
| AMZN250117C00180000 | 2024-04-25 9:46AM EDT | 180.00 | 17.76 | 17.60 | 17.75 | -3.09 | -14.82% | 635 | 13,561 | 36.61% |
| AMZN250117C00185000 | 2024-04-25 9:41AM EDT | 185.00 | 15.35 | 15.75 | 15.95 | -3.20 | -17.25% | 10 | 8,749 | 36.61% |
| AMZN250117C00190000 | 2024-04-25 9:51AM EDT | 190.00 | 13.90 | 13.75 | 13.95 | -2.63 | -15.91% | 40 | 5,868 | 35.97% |
| AMZN250117C00195000 | 2024-04-25 9:30AM EDT | 195.00 | 11.23 | 12.05 | 12.20 | -3.17 | -22.01% | 1 | 9,775 | 35.50% |
| AMZN250117C00200000 | 2024-04-25 9:52AM EDT | 200.00 | 10.53 | 10.40 | 10.50 | -1.97 | -15.76% | 223 | 26,584 | 34.83% |
| AMZN250117C00205000 | 2024-04-25 9:33AM EDT | 205.00 | 7.94 | 8.95 | 9.15 | -3.01 | -27.49% | 20 | 1,914 | 34.53% |
| AMZN250117C00210000 | 2024-04-25 9:39AM EDT | 210.00 | 7.58 | 7.70 | 7.85 | -1.72 | -18.49% | 8 | 13,995 | 34.06% |
| AMZN250117C00215000 | 2024-04-25 9:33AM EDT | 215.00 | 5.75 | 6.50 | 6.65 | -2.15 | -27.22% | 2 | 4,804 | 33.51% |
| AMZN250117C00220000 | 2024-04-25 9:47AM EDT | 220.00 | 5.70 | 5.50 | 5.65 | -1.20 | -17.39% | 21 | 14,550 | 33.11% |
| AMZN250117C00225000 | 2024-04-25 9:42AM EDT | 225.00 | 4.68 | 4.80 | 4.90 | -1.17 | -20.00% | 7 | 1,509 | 33.02% |
| AMZN250117C00230000 | 2024-04-25 9:39AM EDT | 230.00 | 4.02 | 4.10 | 4.20 | -1.03 | -20.40% | 9 | 4,016 | 32.84% |
| AMZN250117C00235000 | 2024-04-24 3:13PM EDT | 235.00 | 4.25 | 3.40 | 3.55 | 0.00 | - | 12 | 1,528 | 32.56% |
| AMZN250117C00240000 | 2024-04-25 9:39AM EDT | 240.00 | 2.89 | 2.92 | 2.98 | -0.76 | -20.82% | 32 | 2,589 | 32.26% |
| AMZN250117C00245000 | 2024-04-25 9:30AM EDT | 245.00 | 2.17 | 2.53 | 2.61 | -0.93 | -30.00% | 33 | 460 | 32.37% |
| AMZN250117C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 1.74 | 2.14 | 2.21 | -0.91 | -34.34% | 11 | 1,692 | 32.22% |
| AMZN250117C00255000 | 2024-04-24 3:56PM EDT | 255.00 | 2.21 | 1.82 | 1.95 | 0.00 | - | 2 | 1,633 | 32.39% |
| AMZN250117C00260000 | 2024-04-25 9:33AM EDT | 260.00 | 1.40 | 1.58 | 1.64 | -0.51 | -26.70% | 1 | 985 | 32.22% |
| AMZN250117C00270000 | 2024-04-25 9:30AM EDT | 270.00 | 1.17 | 1.16 | 1.21 | -0.24 | -17.02% | 2 | 915 | 32.20% |
| AMZN250117C00280000 | 2024-04-24 3:38PM EDT | 280.00 | 1.05 | 0.84 | 0.89 | 0.00 | - | 44 | 794 | 32.19% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 2 | 8,740 | 58.98% |
| AMZN250117P00050000 | 2024-04-22 1:58PM EDT | 50.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 2 | 53,694 | 57.91% |
| AMZN250117P00055000 | 2024-04-23 10:34AM EDT | 55.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 76 | 6,419 | 56.15% |
| AMZN250117P00060000 | 2024-04-19 10:19AM EDT | 60.00 | 0.17 | 0.16 | 0.22 | 0.00 | - | 1 | 6,765 | 54.20% |
| AMZN250117P00065000 | 2024-04-24 1:41PM EDT | 65.00 | 0.20 | 0.23 | 0.25 | 0.00 | - | 2 | 26,609 | 51.90% |
| AMZN250117P00070000 | 2024-04-22 12:43PM EDT | 70.00 | 0.29 | 0.30 | 0.33 | 0.00 | - | 426 | 10,166 | 50.15% |
| AMZN250117P00075000 | 2024-04-22 2:05PM EDT | 75.00 | 0.36 | 0.38 | 0.43 | 0.00 | - | 20 | 5,752 | 48.90% |
| AMZN250117P00080000 | 2024-04-24 3:08PM EDT | 80.00 | 0.45 | 0.50 | 0.52 | 0.00 | - | 4 | 14,028 | 46.88% |
| AMZN250117P00085000 | 2024-04-24 12:57PM EDT | 85.00 | 0.56 | 0.62 | 0.66 | 0.00 | - | 7 | 14,522 | 45.39% |
| AMZN250117P00090000 | 2024-04-24 1:41PM EDT | 90.00 | 0.68 | 0.78 | 0.81 | 0.00 | - | 2 | 24,369 | 43.75% |
| AMZN250117P00095000 | 2024-04-22 2:24PM EDT | 95.00 | 0.85 | 0.97 | 1.01 | 0.00 | - | 10 | 12,052 | 42.37% |
| AMZN250117P00100000 | 2024-04-25 9:49AM EDT | 100.00 | 1.23 | 1.19 | 1.23 | +0.22 | +21.78% | 60 | 31,840 | 40.89% |
| AMZN250117P00105000 | 2024-04-25 9:42AM EDT | 105.00 | 1.56 | 1.49 | 1.53 | +0.31 | +24.80% | 7 | 28,619 | 39.72% |
| AMZN250117P00110000 | 2024-04-25 9:43AM EDT | 110.00 | 1.91 | 1.80 | 1.86 | +0.39 | +25.66% | 2 | 19,322 | 38.43% |
| AMZN250117P00115000 | 2024-04-23 3:48PM EDT | 115.00 | 1.77 | 2.23 | 2.28 | 0.00 | - | 103 | 14,077 | 37.32% |
| AMZN250117P00120000 | 2024-04-25 9:43AM EDT | 120.00 | 2.84 | 2.74 | 2.80 | +0.49 | +20.85% | 14 | 17,579 | 36.33% |
| AMZN250117P00125000 | 2024-04-25 9:33AM EDT | 125.00 | 3.51 | 3.35 | 3.45 | +0.73 | +26.26% | 4 | 21,796 | 35.50% |
| AMZN250117P00130000 | 2024-04-25 9:33AM EDT | 130.00 | 4.25 | 4.00 | 4.15 | +0.95 | +28.79% | 3 | 26,395 | 34.48% |
| AMZN250117P00135000 | 2024-04-25 9:30AM EDT | 135.00 | 5.32 | 4.85 | 4.95 | +1.37 | +34.68% | 4 | 8,139 | 33.45% |
| AMZN250117P00140000 | 2024-04-25 9:45AM EDT | 140.00 | 5.95 | 5.85 | 6.00 | +1.15 | +23.96% | 23 | 14,566 | 32.74% |
| AMZN250117P00145000 | 2024-04-25 9:38AM EDT | 145.00 | 7.30 | 7.10 | 7.25 | +1.70 | +30.36% | 18 | 5,656 | 32.14% |
| AMZN250117P00150000 | 2024-04-25 9:41AM EDT | 150.00 | 8.70 | 8.40 | 8.60 | +1.90 | +27.94% | 37 | 14,702 | 31.38% |
| AMZN250117P00155000 | 2024-04-25 9:37AM EDT | 155.00 | 10.40 | 9.85 | 10.05 | +2.11 | +25.45% | 2 | 5,604 | 30.46% |
| AMZN250117P00160000 | 2024-04-25 9:51AM EDT | 160.00 | 11.55 | 11.55 | 11.65 | +1.92 | +18.37% | 28 | 5,544 | 29.49% |
| AMZN250117P00165000 | 2024-04-25 9:30AM EDT | 165.00 | 14.92 | 13.45 | 13.70 | +3.62 | +32.04% | 6 | 4,785 | 28.98% |
| AMZN250117P00170000 | 2024-04-25 9:36AM EDT | 170.00 | 16.50 | 15.55 | 15.75 | +3.10 | +23.13% | 51 | 8,246 | 28.07% |
| AMZN250117P00175000 | 2024-04-25 9:43AM EDT | 175.00 | 18.50 | 18.05 | 18.25 | +3.20 | +20.92% | 10 | 6,601 | 27.56% |
| AMZN250117P00180000 | 2024-04-25 9:43AM EDT | 180.00 | 21.10 | 20.55 | 20.85 | +3.50 | +19.89% | 26 | 6,184 | 26.81% |
| AMZN250117P00185000 | 2024-04-23 3:53PM EDT | 185.00 | 18.98 | 23.50 | 23.75 | 0.00 | - | 1 | 7,073 | 26.17% |
| AMZN250117P00190000 | 2024-04-24 12:44PM EDT | 190.00 | 23.50 | 26.25 | 26.90 | 0.00 | - | 6 | 1,072 | 25.55% |
| AMZN250117P00195000 | 2024-04-19 2:23PM EDT | 195.00 | 27.80 | 29.70 | 30.10 | 0.00 | - | 2 | 1,364 | 24.58% |
| AMZN250117P00200000 | 2024-04-25 9:30AM EDT | 200.00 | 34.17 | 33.10 | 33.85 | +5.17 | +17.83% | 1 | 3,776 | 24.23% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 205.00 | 31.67 | 36.75 | 37.55 | 0.00 | - | 2 | 91 | 23.31% |
| AMZN250117P00210000 | 2024-04-11 3:51PM EDT | 210.00 | 28.43 | 40.85 | 41.85 | 0.00 | - | 4 | 151 | 23.36% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 215.00 | 33.35 | 45.30 | 46.10 | 0.00 | - | 2 | 58 | 22.90% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 220.00 | 37.50 | 49.40 | 50.20 | 0.00 | - | 2 | 81 | 21.33% |
| AMZN250117P00225000 | 2024-04-23 2:25PM EDT | 225.00 | 46.93 | 54.00 | 55.30 | 0.00 | - | 1 | 32 | 23.09% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 230.00 | 43.31 | 58.70 | 59.95 | 0.00 | - | 10 | 21 | 22.92% |
| AMZN250117P00235000 | 2024-04-19 10:08AM EDT | 235.00 | 58.10 | 63.45 | 64.55 | 0.00 | - | 1 | 13 | 22.03% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 240.00 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 245.00 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 250.00 | 64.38 | 77.90 | 79.75 | 0.00 | - | - | 0 | 26.53% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 255.00 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 260.00 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 270.00 | 85.39 | 98.60 | 100.00 | 0.00 | - | 5 | 0 | 32.03% |
| AMZN250117P00280000 | 2024-04-17 9:39AM EDT | 280.00 | 95.50 | 107.90 | 109.55 | 0.00 | - | 10 | 0 | 31.07% |
© 2024 Yahoo. Tutti i diritti riservati.