Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.151,13 +553,70 (+0,93%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-04-11 3:38PM EDT | 45.00 | 146.87 | 131.50 | 133.75 | 0.00 | - | 2 | 503 | 90.16% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 126.80 | 128.80 | 0.00 | - | 400 | 2,415 | 84.72% |
| AMZN250620C00055000 | 2024-02-09 11:47AM EDT | 55.00 | 121.05 | 122.25 | 125.20 | 0.00 | - | 2 | 620 | 84.36% |
| AMZN250620C00060000 | 2024-04-18 3:53PM EDT | 60.00 | 123.60 | 117.55 | 120.05 | 0.00 | - | 1 | 760 | 78.96% |
| AMZN250620C00065000 | 2024-04-04 3:45PM EDT | 65.00 | 120.40 | 112.95 | 115.35 | 0.00 | - | 1 | 325 | 75.39% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 122.84 | 108.40 | 110.65 | 0.00 | - | 6 | 571 | 72.12% |
| AMZN250620C00075000 | 2024-04-15 10:24AM EDT | 75.00 | 117.50 | 103.90 | 105.95 | 0.00 | - | 1 | 260 | 69.09% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 80.00 | 100.60 | 99.40 | 101.75 | -5.85 | -5.50% | 3 | 1,856 | 67.10% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 85.00 | 95.60 | 95.00 | 97.20 | -0.90 | -0.93% | 1 | 400 | 64.62% |
| AMZN250620C00090000 | 2024-04-17 3:11PM EDT | 90.00 | 98.12 | 91.05 | 92.35 | 0.00 | - | 2 | 2,729 | 62.41% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 95.50 | 86.25 | 88.20 | 0.00 | - | 1 | 569 | 59.97% |
| AMZN250620C00100000 | 2024-04-19 11:16AM EDT | 100.00 | 83.95 | 82.35 | 83.45 | -4.30 | -4.87% | 1 | 4,009 | 57.97% |
| AMZN250620C00105000 | 2024-04-17 1:20PM EDT | 105.00 | 85.00 | 78.10 | 79.20 | 0.00 | - | 1 | 441 | 56.13% |
| AMZN250620C00110000 | 2024-04-19 3:56PM EDT | 110.00 | 74.48 | 74.05 | 74.85 | -6.27 | -7.76% | 1 | 1,135 | 54.35% |
| AMZN250620C00115000 | 2024-04-08 11:56AM EDT | 115.00 | 80.35 | 70.05 | 71.00 | 0.00 | - | 1 | 846 | 53.14% |
| AMZN250620C00120000 | 2024-04-19 3:09PM EDT | 120.00 | 66.01 | 65.90 | 66.60 | -4.70 | -6.65% | 11 | 2,262 | 51.07% |
| AMZN250620C00125000 | 2024-04-19 1:18PM EDT | 125.00 | 63.00 | 61.90 | 62.80 | -3.80 | -5.69% | 6 | 9,456 | 50.60% |
| AMZN250620C00130000 | 2024-04-19 3:47PM EDT | 130.00 | 57.85 | 58.30 | 58.85 | -4.67 | -7.47% | 14 | 2,695 | 49.01% |
| AMZN250620C00135000 | 2024-04-19 3:47PM EDT | 135.00 | 54.15 | 54.60 | 55.10 | -9.15 | -14.45% | 137 | 2,802 | 47.69% |
| AMZN250620C00140000 | 2024-04-19 1:45PM EDT | 140.00 | 51.55 | 51.10 | 51.60 | -8.20 | -13.72% | 152 | 7,096 | 46.70% |
| AMZN250620C00145000 | 2024-04-19 2:42PM EDT | 145.00 | 47.15 | 47.70 | 48.00 | -4.35 | -8.45% | 2 | 1,939 | 45.40% |
| AMZN250620C00150000 | 2024-04-19 3:40PM EDT | 150.00 | 43.79 | 44.15 | 44.70 | -6.31 | -12.59% | 30 | 5,949 | 44.47% |
| AMZN250620C00155000 | 2024-04-19 1:09PM EDT | 155.00 | 41.40 | 41.15 | 41.50 | -5.08 | -10.93% | 37 | 1,514 | 43.54% |
| AMZN250620C00160000 | 2024-04-19 12:21PM EDT | 160.00 | 38.35 | 38.00 | 38.40 | -3.28 | -7.88% | 4 | 2,819 | 42.63% |
| AMZN250620C00165000 | 2024-04-19 2:04PM EDT | 165.00 | 35.58 | 35.15 | 35.45 | -2.85 | -7.42% | 2 | 2,440 | 41.78% |
| AMZN250620C00170000 | 2024-04-19 3:50PM EDT | 170.00 | 32.07 | 32.35 | 32.70 | -5.68 | -15.05% | 116 | 9,469 | 41.07% |
| AMZN250620C00175000 | 2024-04-19 3:50PM EDT | 175.00 | 29.60 | 29.75 | 30.05 | -3.50 | -10.57% | 109 | 5,092 | 40.34% |
| AMZN250620C00180000 | 2024-04-19 3:10PM EDT | 180.00 | 27.20 | 27.25 | 27.55 | -3.24 | -10.64% | 120 | 3,256 | 39.67% |
| AMZN250620C00185000 | 2024-04-19 2:40PM EDT | 185.00 | 24.63 | 24.95 | 25.20 | -3.02 | -10.92% | 42 | 2,846 | 39.04% |
| AMZN250620C00190000 | 2024-04-19 3:44PM EDT | 190.00 | 22.30 | 22.75 | 23.00 | -3.20 | -12.55% | 137 | 1,939 | 38.46% |
| AMZN250620C00195000 | 2024-04-19 3:44PM EDT | 195.00 | 20.30 | 20.70 | 20.95 | -2.95 | -12.69% | 183 | 1,230 | 37.92% |
| AMZN250620C00200000 | 2024-04-19 3:56PM EDT | 200.00 | 18.97 | 18.80 | 19.05 | -2.53 | -11.77% | 70 | 5,996 | 37.43% |
| AMZN250620C00205000 | 2024-04-19 3:31PM EDT | 205.00 | 17.00 | 17.05 | 17.30 | -3.64 | -17.64% | 3 | 730 | 36.99% |
| AMZN250620C00210000 | 2024-04-19 3:15PM EDT | 210.00 | 15.40 | 15.40 | 15.65 | -2.19 | -12.45% | 22 | 3,140 | 36.54% |
| AMZN250620C00215000 | 2024-04-19 3:39PM EDT | 215.00 | 13.78 | 13.90 | 14.15 | -4.42 | -24.29% | 96 | 629 | 36.15% |
| AMZN250620C00220000 | 2024-04-19 2:40PM EDT | 220.00 | 12.50 | 12.55 | 12.75 | -3.00 | -19.35% | 13 | 2,903 | 35.76% |
| AMZN250620C00225000 | 2024-04-19 3:12PM EDT | 225.00 | 11.30 | 11.25 | 11.50 | -1.65 | -12.74% | 10 | 3,858 | 35.43% |
| AMZN250620C00230000 | 2024-04-19 3:10PM EDT | 230.00 | 10.21 | 10.05 | 10.35 | -3.09 | -23.23% | 2 | 489 | 35.12% |
| AMZN250620C00235000 | 2024-04-18 2:24PM EDT | 235.00 | 10.72 | 9.10 | 9.30 | 0.00 | - | 6 | 360 | 34.83% |
| AMZN250620C00240000 | 2024-04-19 3:11PM EDT | 240.00 | 8.18 | 8.15 | 8.35 | -1.35 | -14.17% | 5 | 973 | 34.56% |
| AMZN250620C00245000 | 2024-04-19 1:47PM EDT | 245.00 | 7.47 | 7.30 | 7.50 | -1.40 | -15.78% | 1 | 125 | 34.34% |
| AMZN250620C00250000 | 2024-04-19 3:42PM EDT | 250.00 | 6.46 | 6.55 | 6.75 | -2.00 | -23.64% | 39 | 636 | 34.17% |
| AMZN250620C00255000 | 2024-04-19 2:50PM EDT | 255.00 | 5.85 | 5.90 | 6.05 | -1.71 | -22.62% | 14 | 6,526 | 33.96% |
| AMZN250620C00260000 | 2024-04-18 1:42PM EDT | 260.00 | 6.10 | 5.25 | 5.45 | 0.00 | - | 103 | 852 | 33.84% |
| AMZN250620C00270000 | 2024-04-19 12:37PM EDT | 270.00 | 4.32 | 4.20 | 4.40 | -0.68 | -13.60% | 14 | 732 | 33.58% |
| AMZN250620C00280000 | 2024-04-19 2:34PM EDT | 280.00 | 3.50 | 3.40 | 3.55 | -0.61 | -14.84% | 24 | 66 | 33.37% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-04-18 1:47PM EDT | 45.00 | 0.15 | 0.14 | 0.21 | 0.00 | - | 40 | 1,680 | 54.10% |
| AMZN250620P00050000 | 2024-04-11 2:13PM EDT | 50.00 | 0.17 | 0.21 | 0.28 | 0.00 | - | 1 | 434 | 52.34% |
| AMZN250620P00055000 | 2024-04-12 10:05AM EDT | 55.00 | 0.25 | 0.28 | 0.35 | 0.00 | - | 250 | 1,389 | 50.29% |
| AMZN250620P00060000 | 2024-04-18 1:48PM EDT | 60.00 | 0.35 | 0.37 | 0.44 | 0.00 | - | 80 | 492 | 49.12% |
| AMZN250620P00065000 | 2024-04-19 2:15PM EDT | 65.00 | 0.49 | 0.47 | 0.55 | +0.07 | +16.67% | 10 | 517 | 47.39% |
| AMZN250620P00070000 | 2024-04-15 10:50AM EDT | 70.00 | 0.63 | 0.61 | 0.67 | +0.13 | +26.00% | 3 | 1,921 | 45.63% |
| AMZN250620P00075000 | 2024-04-19 3:43PM EDT | 75.00 | 0.79 | 0.76 | 0.83 | +0.17 | +27.42% | 10 | 2,998 | 44.17% |
| AMZN250620P00080000 | 2024-04-19 2:04PM EDT | 80.00 | 0.99 | 0.95 | 1.01 | +0.09 | +10.00% | 5 | 1,443 | 42.73% |
| AMZN250620P00085000 | 2024-04-19 10:28AM EDT | 85.00 | 1.15 | 1.15 | 1.23 | +0.25 | +27.78% | 2 | 2,967 | 41.42% |
| AMZN250620P00090000 | 2024-04-19 1:54PM EDT | 90.00 | 1.41 | 1.43 | 1.49 | +0.16 | +12.80% | 19 | 3,326 | 40.19% |
| AMZN250620P00095000 | 2024-04-19 2:12PM EDT | 95.00 | 1.75 | 1.72 | 1.81 | +0.39 | +28.68% | 1 | 6,412 | 39.11% |
| AMZN250620P00100000 | 2024-04-19 3:25PM EDT | 100.00 | 2.15 | 2.08 | 2.20 | +0.47 | +27.98% | 7 | 7,165 | 38.15% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 105.00 | 2.24 | 2.54 | 2.61 | 0.00 | - | 1 | 4,189 | 37.06% |
| AMZN250620P00110000 | 2024-04-19 1:12PM EDT | 110.00 | 3.05 | 3.00 | 3.15 | +0.37 | +13.81% | 12 | 3,856 | 36.24% |
| AMZN250620P00115000 | 2024-04-19 3:12PM EDT | 115.00 | 3.71 | 3.60 | 3.75 | +0.68 | +22.44% | 63 | 3,756 | 35.38% |
| AMZN250620P00120000 | 2024-04-19 3:13PM EDT | 120.00 | 4.30 | 4.30 | 4.45 | +0.59 | +15.90% | 11 | 2,746 | 34.59% |
| AMZN250620P00125000 | 2024-04-17 1:47PM EDT | 125.00 | 5.17 | 5.10 | 5.25 | +0.67 | +14.89% | 1 | 10,372 | 33.83% |
| AMZN250620P00130000 | 2024-04-18 3:10PM EDT | 130.00 | 5.45 | 5.95 | 6.15 | 0.00 | - | 1 | 5,430 | 33.07% |
| AMZN250620P00135000 | 2024-04-18 11:07AM EDT | 135.00 | 6.04 | 7.00 | 7.20 | 0.00 | - | 8 | 2,098 | 32.40% |
| AMZN250620P00140000 | 2024-04-19 1:31PM EDT | 140.00 | 8.25 | 8.15 | 8.40 | +0.78 | +10.44% | 86 | 2,397 | 31.79% |
| AMZN250620P00145000 | 2024-04-19 1:19PM EDT | 145.00 | 9.80 | 9.45 | 9.70 | +1.13 | +13.03% | 439 | 1,749 | 31.13% |
| AMZN250620P00150000 | 2024-04-19 12:38PM EDT | 150.00 | 10.80 | 10.90 | 11.20 | +1.22 | +12.73% | 6 | 2,179 | 30.56% |
| AMZN250620P00155000 | 2024-04-19 3:17PM EDT | 155.00 | 12.79 | 12.50 | 12.75 | +1.40 | +12.29% | 104 | 1,296 | 29.85% |
| AMZN250620P00160000 | 2024-04-19 3:12PM EDT | 160.00 | 14.49 | 14.25 | 14.50 | +1.44 | +11.03% | 9 | 2,313 | 29.22% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 165.00 | 14.71 | 16.15 | 16.40 | 0.00 | - | 2 | 443 | 28.57% |
| AMZN250620P00170000 | 2024-04-19 3:52PM EDT | 170.00 | 18.55 | 18.20 | 18.55 | +2.35 | +14.51% | 27 | 1,713 | 28.04% |
| AMZN250620P00175000 | 2024-04-19 1:25PM EDT | 175.00 | 20.58 | 20.40 | 20.75 | +1.58 | +8.32% | 11 | 1,987 | 27.34% |
| AMZN250620P00180000 | 2024-04-19 1:15PM EDT | 180.00 | 23.03 | 22.80 | 23.20 | +2.13 | +10.19% | 21 | 1,381 | 26.75% |
| AMZN250620P00185000 | 2024-04-19 12:58PM EDT | 185.00 | 25.60 | 25.35 | 25.80 | +3.67 | +16.74% | 41 | 499 | 26.11% |
| AMZN250620P00190000 | 2024-04-19 11:44AM EDT | 190.00 | 27.65 | 28.20 | 28.60 | +3.05 | +12.40% | 11 | 852 | 25.49% |
| AMZN250620P00195000 | 2024-04-19 1:55PM EDT | 195.00 | 30.70 | 31.15 | 31.60 | +2.26 | +7.95% | 1 | 349 | 24.88% |
| AMZN250620P00200000 | 2024-04-17 2:42PM EDT | 200.00 | 30.40 | 34.20 | 34.75 | 0.00 | - | 2,036 | 2,130 | 24.22% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 205.00 | 31.60 | 36.80 | 38.20 | 0.00 | - | 2 | 251 | 23.73% |
| AMZN250620P00210000 | 2024-04-17 2:50PM EDT | 210.00 | 36.70 | 40.30 | 41.80 | 0.00 | - | 14 | 112 | 23.19% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 215.00 | 44.92 | 44.35 | 45.50 | +5.92 | +15.18% | 5 | 132 | 22.53% |
| AMZN250620P00220000 | 2024-04-11 11:25AM EDT | 220.00 | 40.00 | 48.45 | 49.30 | 0.00 | - | 2 | 9 | 21.71% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 225.00 | 44.71 | 52.05 | 53.35 | 0.00 | - | 1 | 20 | 21.02% |
| AMZN250620P00230000 | 2024-04-12 9:47AM EDT | 230.00 | 46.73 | 56.70 | 57.85 | 0.00 | - | 7 | 36 | 21.04% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 235.00 | 50.75 | 60.65 | 62.05 | 0.00 | - | 10 | 23 | 20.00% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 240.00 | 60.70 | 65.20 | 66.55 | 0.00 | - | 6 | 2 | 19.36% |
© 2024 Yahoo. Tutti i diritti riservati.