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
62.566,70 +880,79 (+1,43%)
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'acquistoper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919C00065000 | 2024-07-19 2:39PM EDT | 65.00 | 121.90 | 119.85 | 123.65 | 0.00 | - | 1 | 6 | 76.73% |
| AMZN250919C00070000 | 2024-07-25 10:50AM EDT | 70.00 | 115.35 | 115.30 | 118.95 | 0.00 | - | 1 | 2 | 73.61% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 75.00 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 40.80% |
| AMZN250919C00080000 | 2024-07-24 12:21PM EDT | 80.00 | 107.50 | 106.90 | 109.00 | 0.00 | - | 1 | 4,004 | 67.99% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 85.00 | 99.33 | 101.30 | 103.55 | 0.00 | - | 1 | 2 | 61.80% |
| AMZN250919C00090000 | 2024-07-24 12:06PM EDT | 90.00 | 98.45 | 96.95 | 100.70 | 0.00 | - | 4 | 33 | 62.84% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 95.00 | 99.56 | 101.15 | 103.90 | 0.00 | - | 1 | 6 | 83.16% |
| AMZN250919C00100000 | 2024-07-17 11:13AM EDT | 100.00 | 94.58 | 87.90 | 91.15 | 0.00 | - | 2 | 92 | 57.37% |
| AMZN250919C00105000 | 2024-06-27 11:06AM EDT | 105.00 | 99.23 | 84.25 | 86.85 | 0.00 | - | 1 | 18 | 56.58% |
| AMZN250919C00110000 | 2024-07-18 10:42AM EDT | 110.00 | 83.65 | 80.65 | 81.95 | 0.00 | - | 5 | 183 | 54.91% |
| AMZN250919C00115000 | 2024-07-26 11:22AM EDT | 115.00 | 76.16 | 75.80 | 77.60 | -2.84 | -3.59% | 2 | 37 | 52.37% |
| AMZN250919C00120000 | 2024-07-19 12:09PM EDT | 120.00 | 74.10 | 71.20 | 73.80 | 0.00 | - | 1 | 72 | 50.76% |
| AMZN250919C00125000 | 2024-07-19 12:28PM EDT | 125.00 | 70.10 | 68.05 | 69.85 | 0.00 | - | 1 | 70 | 50.42% |
| AMZN250919C00130000 | 2024-07-25 12:41PM EDT | 130.00 | 65.52 | 64.15 | 65.25 | 0.00 | - | 2 | 260 | 49.59% |
| AMZN250919C00135000 | 2024-07-25 9:56AM EDT | 135.00 | 57.50 | 60.20 | 61.45 | 0.00 | - | 2 | 82 | 48.42% |
| AMZN250919C00140000 | 2024-07-25 10:44AM EDT | 140.00 | 55.00 | 56.60 | 57.30 | 0.00 | - | 1 | 560 | 46.53% |
| AMZN250919C00145000 | 2024-07-26 3:44PM EDT | 145.00 | 53.22 | 53.05 | 53.70 | -0.43 | -0.80% | 1 | 263 | 45.52% |
| AMZN250919C00150000 | 2024-07-26 12:32PM EDT | 150.00 | 49.50 | 49.60 | 50.10 | +0.50 | +1.02% | 17 | 453 | 44.39% |
| AMZN250919C00155000 | 2024-07-26 12:16PM EDT | 155.00 | 46.40 | 46.25 | 46.80 | -4.50 | -8.84% | 1 | 443 | 43.59% |
| AMZN250919C00160000 | 2024-07-26 3:58PM EDT | 160.00 | 43.07 | 43.05 | 43.55 | -0.78 | -1.78% | 2 | 2,821 | 42.73% |
| AMZN250919C00165000 | 2024-07-25 10:03AM EDT | 165.00 | 37.25 | 39.95 | 40.65 | 0.00 | - | 41 | 209 | 42.23% |
| AMZN250919C00170000 | 2024-07-26 3:07PM EDT | 170.00 | 37.00 | 37.10 | 37.50 | -1.20 | -3.14% | 14 | 345 | 41.24% |
| AMZN250919C00175000 | 2024-07-26 3:55PM EDT | 175.00 | 33.90 | 34.30 | 34.75 | +0.30 | +0.89% | 4 | 274 | 40.65% |
| AMZN250919C00180000 | 2024-07-26 1:23PM EDT | 180.00 | 32.00 | 31.70 | 32.15 | +0.75 | +2.40% | 19 | 741 | 40.11% |
| AMZN250919C00185000 | 2024-07-26 3:20PM EDT | 185.00 | 28.88 | 29.20 | 29.65 | -0.22 | -0.76% | 19 | 670 | 39.56% |
| AMZN250919C00190000 | 2024-07-26 3:55PM EDT | 190.00 | 26.57 | 26.85 | 27.30 | -0.88 | -3.21% | 22 | 1,067 | 39.05% |
| AMZN250919C00195000 | 2024-07-26 1:11PM EDT | 195.00 | 24.77 | 24.65 | 25.10 | +0.47 | +1.93% | 43 | 336 | 38.59% |
| AMZN250919C00200000 | 2024-07-26 3:08PM EDT | 200.00 | 22.50 | 22.65 | 23.00 | +0.60 | +2.74% | 42 | 1,346 | 38.12% |
| AMZN250919C00205000 | 2024-07-26 12:13PM EDT | 205.00 | 20.90 | 20.70 | 21.05 | +0.17 | +0.82% | 30 | 479 | 37.69% |
| AMZN250919C00210000 | 2024-07-26 3:24PM EDT | 210.00 | 19.00 | 18.90 | 19.25 | +2.00 | +11.76% | 2 | 884 | 37.31% |
| AMZN250919C00215000 | 2024-07-26 12:13PM EDT | 215.00 | 17.40 | 17.25 | 17.60 | -0.15 | -0.85% | 4 | 601 | 36.99% |
| AMZN250919C00220000 | 2024-07-26 1:57PM EDT | 220.00 | 15.70 | 15.70 | 15.90 | -0.30 | -1.88% | 2 | 935 | 36.46% |
| AMZN250919C00225000 | 2024-07-25 12:17PM EDT | 225.00 | 14.32 | 14.30 | 14.60 | -0.43 | -2.92% | 2 | 602 | 36.34% |
| AMZN250919C00230000 | 2024-07-26 2:58PM EDT | 230.00 | 13.00 | 12.95 | 13.30 | +1.49 | +12.95% | 2 | 357 | 36.08% |
| AMZN250919C00235000 | 2024-07-26 2:03PM EDT | 235.00 | 11.80 | 11.75 | 12.10 | +0.35 | +3.06% | 2 | 704 | 35.85% |
| AMZN250919C00240000 | 2024-07-25 10:36AM EDT | 240.00 | 10.15 | 10.65 | 10.95 | 0.00 | - | 10 | 534 | 35.55% |
| AMZN250919C00245000 | 2024-07-24 3:20PM EDT | 245.00 | 9.35 | 9.65 | 9.95 | 0.00 | - | 5 | 715 | 35.36% |
| AMZN250919C00250000 | 2024-07-26 3:07PM EDT | 250.00 | 8.67 | 8.70 | 9.00 | -0.43 | -4.73% | 67 | 613 | 35.13% |
| AMZN250919C00255000 | 2024-07-26 3:14PM EDT | 255.00 | 7.95 | 7.90 | 8.10 | +0.08 | +1.02% | 42 | 2,682 | 34.86% |
| AMZN250919C00260000 | 2024-07-24 10:23AM EDT | 260.00 | 7.60 | 7.05 | 7.45 | 0.00 | - | 5 | 222 | 34.89% |
| AMZN250919C00270000 | 2024-07-26 9:31AM EDT | 270.00 | 5.90 | 5.80 | 6.05 | +0.30 | +5.36% | 17 | 209 | 34.49% |
| AMZN250919C00280000 | 2024-07-24 3:52PM EDT | 280.00 | 4.75 | 4.65 | 4.95 | 0.00 | - | 19 | 248 | 34.25% |
| AMZN250919C00290000 | 2024-07-26 12:54PM EDT | 290.00 | 4.00 | 3.85 | 4.15 | -0.10 | -2.44% | 1 | 54 | 34.28% |
| AMZN250919C00300000 | 2024-07-26 1:52PM EDT | 300.00 | 3.20 | 3.15 | 3.35 | 0.00 | - | 2 | 65 | 33.98% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919P00065000 | 2024-07-22 11:24AM EDT | 65.00 | 0.36 | 0.36 | 0.40 | 0.00 | - | 1 | 275 | 47.02% |
| AMZN250919P00070000 | 2024-07-25 1:13PM EDT | 70.00 | 0.45 | 0.42 | 0.51 | 0.00 | - | 1 | 77 | 45.58% |
| AMZN250919P00075000 | 2024-07-19 10:47AM EDT | 75.00 | 0.55 | 0.51 | 0.61 | 0.00 | - | 1 | 94 | 43.85% |
| AMZN250919P00080000 | 2024-07-24 2:22PM EDT | 80.00 | 0.68 | 0.65 | 0.70 | 0.00 | - | 2 | 396 | 41.94% |
| AMZN250919P00085000 | 2024-06-26 12:29PM EDT | 85.00 | 0.83 | 0.77 | 0.87 | +0.16 | +23.88% | 3 | 187 | 40.77% |
| AMZN250919P00090000 | 2024-07-26 3:01PM EDT | 90.00 | 1.00 | 0.94 | 1.04 | +0.23 | +29.87% | 2 | 120 | 39.40% |
| AMZN250919P00095000 | 2024-07-26 3:01PM EDT | 95.00 | 1.24 | 1.16 | 1.24 | -0.10 | -7.46% | 2 | 111 | 38.11% |
| AMZN250919P00100000 | 2024-07-26 9:30AM EDT | 100.00 | 1.57 | 1.43 | 1.48 | +0.09 | +6.08% | 1 | 1,224 | 36.93% |
| AMZN250919P00105000 | 2024-07-24 3:30PM EDT | 105.00 | 1.82 | 1.70 | 1.85 | 0.00 | - | 10 | 107 | 36.23% |
| AMZN250919P00110000 | 2024-07-23 12:26PM EDT | 110.00 | 1.78 | 2.07 | 2.21 | 0.00 | - | 1 | 112 | 35.23% |
| AMZN250919P00115000 | 2024-07-18 12:03PM EDT | 115.00 | 2.68 | 2.52 | 2.66 | 0.00 | - | 1 | 248 | 34.39% |
| AMZN250919P00120000 | 2024-07-25 3:03PM EDT | 120.00 | 3.23 | 3.00 | 3.20 | 0.00 | - | 5 | 200 | 33.64% |
| AMZN250919P00125000 | 2024-07-25 3:03PM EDT | 125.00 | 3.89 | 3.65 | 3.85 | 0.00 | - | 10 | 130 | 32.98% |
| AMZN250919P00130000 | 2024-07-26 1:35PM EDT | 130.00 | 4.50 | 4.45 | 4.60 | +0.20 | +4.65% | 12 | 1,275 | 32.35% |
| AMZN250919P00135000 | 2024-07-24 10:16AM EDT | 135.00 | 5.15 | 5.30 | 5.50 | 0.00 | - | 1 | 1,862 | 31.83% |
| AMZN250919P00140000 | 2024-07-26 10:46AM EDT | 140.00 | 6.63 | 6.30 | 6.50 | +0.19 | +2.95% | 1 | 4,235 | 31.28% |
| AMZN250919P00145000 | 2024-07-25 10:33AM EDT | 145.00 | 8.40 | 7.45 | 7.65 | 0.00 | - | 500 | 658 | 30.77% |
| AMZN250919P00150000 | 2024-07-26 3:49PM EDT | 150.00 | 8.88 | 8.70 | 8.95 | -0.22 | -2.42% | 3 | 1,448 | 30.30% |
| AMZN250919P00155000 | 2024-07-26 12:05PM EDT | 155.00 | 10.35 | 10.05 | 10.40 | -0.40 | -3.72% | 500 | 179 | 29.83% |
| AMZN250919P00160000 | 2024-07-24 2:16PM EDT | 160.00 | 12.27 | 11.65 | 12.05 | +0.37 | +3.11% | 3 | 732 | 29.44% |
| AMZN250919P00165000 | 2024-07-24 10:16AM EDT | 165.00 | 12.65 | 13.35 | 13.80 | 0.00 | - | 1 | 705 | 28.96% |
| AMZN250919P00170000 | 2024-07-26 9:46AM EDT | 170.00 | 15.85 | 15.30 | 15.70 | +0.47 | +3.06% | 1 | 1,025 | 28.47% |
| AMZN250919P00175000 | 2024-07-25 10:55AM EDT | 175.00 | 18.40 | 17.30 | 17.80 | 0.00 | - | 1 | 605 | 28.02% |
| AMZN250919P00180000 | 2024-07-26 10:21AM EDT | 180.00 | 20.16 | 19.60 | 20.00 | +0.56 | +2.86% | 2 | 729 | 27.48% |
| AMZN250919P00185000 | 2024-07-25 12:10PM EDT | 185.00 | 22.35 | 21.90 | 22.40 | 0.00 | - | 5 | 888 | 26.98% |
| AMZN250919P00190000 | 2024-07-25 10:55AM EDT | 190.00 | 25.70 | 24.55 | 25.10 | 0.00 | - | 20 | 492 | 26.63% |
| AMZN250919P00195000 | 2024-07-18 9:47AM EDT | 195.00 | 24.75 | 27.25 | 27.90 | 0.00 | - | 5 | 444 | 26.19% |
| AMZN250919P00200000 | 2024-07-26 11:17AM EDT | 200.00 | 31.00 | 30.10 | 30.85 | -1.50 | -4.62% | 4 | 486 | 25.71% |
| AMZN250919P00205000 | 2024-07-24 3:56PM EDT | 205.00 | 34.50 | 32.90 | 34.20 | 0.00 | - | 1 | 44 | 25.54% |
| AMZN250919P00210000 | 2024-07-23 12:50PM EDT | 210.00 | 33.12 | 36.35 | 37.25 | 0.00 | - | 1 | 775 | 24.73% |
| AMZN250919P00215000 | 2024-07-19 10:22AM EDT | 215.00 | 38.99 | 39.55 | 41.10 | 0.00 | - | 8 | 136 | 24.80% |
| AMZN250919P00220000 | 2024-07-24 2:15PM EDT | 220.00 | 44.10 | 42.20 | 44.55 | 0.00 | - | 131 | 247 | 24.08% |
| AMZN250919P00225000 | 2024-07-17 11:27AM EDT | 225.00 | 44.17 | 45.75 | 49.50 | 0.00 | - | 6 | 85 | 25.47% |
| AMZN250919P00230000 | 2024-07-18 10:00AM EDT | 230.00 | 47.41 | 50.35 | 51.95 | 0.00 | - | 2 | 257 | 22.57% |
| AMZN250919P00235000 | 2024-07-02 2:13PM EDT | 235.00 | 43.25 | 53.70 | 57.05 | 0.00 | - | 6 | 120 | 24.00% |
| AMZN250919P00240000 | 2024-07-23 10:23AM EDT | 240.00 | 54.20 | 57.85 | 60.70 | 0.00 | - | 2 | 107 | 22.51% |
| AMZN250919P00245000 | 2024-07-22 9:35AM EDT | 245.00 | 61.45 | 62.15 | 65.40 | 0.00 | - | 4 | 7 | 22.94% |
| AMZN250919P00250000 | 2024-07-23 10:22AM EDT | 250.00 | 62.58 | 67.70 | 69.85 | 0.00 | - | 2 | 10 | 22.66% |
| AMZN250919P00255000 | 2024-07-23 10:22AM EDT | 255.00 | 67.07 | 72.00 | 74.70 | 0.00 | - | 2 | 2 | 23.24% |
| AMZN250919P00260000 | 2024-05-13 3:19PM EDT | 260.00 | 73.90 | 71.15 | 75.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00280000 | 2024-07-02 9:54AM EDT | 280.00 | 83.63 | 96.00 | 99.05 | 0.00 | - | 10 | 0 | 25.61% |
© 2024 Yahoo. Tutti i diritti riservati.