Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0860 -0,0001 (-0,01%) Bitcoin EUR
64.072,16 +264,11 (+0,41%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00100000 | 2024-05-21 3:11PM EDT | 100.00 | 82.47 | 82.70 | 83.60 | -2.06 | -2.44% | 3 | 27 | 50.00% |
| AMZN240524C00105000 | 2024-05-21 2:43PM EDT | 105.00 | 77.13 | 77.95 | 78.60 | -2.37 | -2.98% | 1 | 3 | 231.64% |
| AMZN240524C00110000 | 2024-05-20 3:04PM EDT | 110.00 | 71.50 | 72.85 | 73.60 | -2.32 | -3.14% | 5 | 389 | 200.78% |
| AMZN240524C00115000 | 2024-05-17 2:23PM EDT | 115.00 | 66.87 | 67.85 | 68.65 | -2.40 | -3.46% | 13 | 20 | 191.41% |
| AMZN240524C00120000 | 2024-05-20 2:21PM EDT | 120.00 | 63.69 | 62.75 | 63.65 | 0.00 | - | 11 | 40 | 161.72% |
| AMZN240524C00125000 | 2024-05-17 2:41PM EDT | 125.00 | 59.45 | 57.90 | 58.65 | 0.00 | - | 101 | 333 | 165.23% |
| AMZN240524C00130000 | 2024-05-20 2:18PM EDT | 130.00 | 51.70 | 52.90 | 53.65 | -1.97 | -3.67% | 1 | 5 | 150.00% |
| AMZN240524C00135000 | 2024-05-21 12:37PM EDT | 135.00 | 47.17 | 47.90 | 48.65 | -2.29 | -4.63% | 3 | 79 | 135.55% |
| AMZN240524C00140000 | 2024-05-20 11:38AM EDT | 140.00 | 45.33 | 42.75 | 43.65 | 0.00 | - | 81 | 94 | 107.03% |
| AMZN240524C00145000 | 2024-05-20 11:39AM EDT | 145.00 | 40.28 | 38.00 | 38.65 | 0.00 | - | 10 | 175 | 112.89% |
| AMZN240524C00149000 | 2024-05-21 11:55AM EDT | 149.00 | 32.79 | 34.00 | 34.65 | -2.16 | -6.18% | 200 | 2 | 101.56% |
| AMZN240524C00150000 | 2024-05-21 2:30PM EDT | 150.00 | 31.94 | 33.00 | 33.65 | -1.79 | -5.31% | 215 | 151 | 98.83% |
| AMZN240524C00155000 | 2024-05-21 9:52AM EDT | 155.00 | 26.46 | 28.00 | 28.70 | -2.64 | -9.07% | 3 | 375 | 86.91% |
| AMZN240524C00160000 | 2024-05-21 3:06PM EDT | 160.00 | 22.30 | 23.00 | 23.70 | -1.35 | -5.71% | 58 | 168 | 72.85% |
| AMZN240524C00162500 | 2024-05-20 12:41PM EDT | 162.50 | 22.20 | 20.60 | 21.20 | 0.00 | - | 41 | 72 | 68.85% |
| AMZN240524C00165000 | 2024-05-21 3:11PM EDT | 165.00 | 17.60 | 18.20 | 18.70 | -2.41 | -12.04% | 14 | 445 | 64.06% |
| AMZN240524C00167500 | 2024-05-21 3:13PM EDT | 167.50 | 15.20 | 15.70 | 16.20 | -1.05 | -6.46% | 6 | 51 | 56.64% |
| AMZN240524C00170000 | 2024-05-21 3:10PM EDT | 170.00 | 12.60 | 13.25 | 13.70 | -1.15 | -8.36% | 352 | 1,288 | 50.10% |
| AMZN240524C00172500 | 2024-05-21 3:30PM EDT | 172.50 | 10.33 | 10.65 | 11.25 | -1.27 | -10.95% | 28 | 68 | 50.39% |
| AMZN240524C00175000 | 2024-05-21 3:59PM EDT | 175.00 | 8.50 | 8.20 | 8.70 | -0.30 | -3.41% | 445 | 1,196 | 40.53% |
| AMZN240524C00177500 | 2024-05-21 3:58PM EDT | 177.50 | 6.05 | 6.05 | 6.20 | -0.55 | -8.33% | 1,427 | 473 | 31.62% |
| AMZN240524C00180000 | 2024-05-21 3:59PM EDT | 180.00 | 3.95 | 3.95 | 4.05 | -0.47 | -10.63% | 10,904 | 4,582 | 27.83% |
| AMZN240524C00182500 | 2024-05-21 3:59PM EDT | 182.50 | 2.30 | 2.28 | 2.30 | -0.47 | -16.97% | 36,847 | 7,347 | 25.64% |
| AMZN240524C00185000 | 2024-05-21 3:59PM EDT | 185.00 | 1.11 | 1.11 | 1.13 | -0.38 | -25.50% | 58,823 | 15,510 | 24.90% |
| AMZN240524C00187500 | 2024-05-21 3:59PM EDT | 187.50 | 0.47 | 0.46 | 0.47 | -0.25 | -34.72% | 23,931 | 22,223 | 24.61% |
| AMZN240524C00190000 | 2024-05-21 3:59PM EDT | 190.00 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 21,772 | 21,976 | 25.10% |
| AMZN240524C00192500 | 2024-05-21 3:59PM EDT | 192.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 5,731 | 13,258 | 26.17% |
| AMZN240524C00195000 | 2024-05-21 3:58PM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,291 | 13,297 | 27.74% |
| AMZN240524C00197500 | 2024-05-21 3:53PM EDT | 197.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 691 | 6,221 | 30.86% |
| AMZN240524C00200000 | 2024-05-21 3:23PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,089 | 7,747 | 35.16% |
| AMZN240524C00202500 | 2024-05-21 3:55PM EDT | 202.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 172 | 1,482 | 39.45% |
| AMZN240524C00205000 | 2024-05-21 3:59PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 427 | 3,235 | 40.63% |
| AMZN240524C00207500 | 2024-05-21 2:34PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 707 | 44.53% |
| AMZN240524C00210000 | 2024-05-21 11:57AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 255 | 1,653 | 48.44% |
| AMZN240524C00212500 | 2024-05-20 12:36PM EDT | 212.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 321 | 59.38% |
| AMZN240524C00215000 | 2024-05-21 10:03AM EDT | 215.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,707 | 63.67% |
| AMZN240524C00220000 | 2024-05-16 3:57PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,097 | 59.38% |
| AMZN240524C00225000 | 2024-05-21 10:07AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 569 | 65.63% |
| AMZN240524C00230000 | 2024-05-07 3:28PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 732 | 71.88% |
| AMZN240524C00235000 | 2024-05-10 1:55PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 562 | 78.13% |
| AMZN240524C00240000 | 2024-05-21 9:43AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 136 | 89.06% |
| AMZN240524C00245000 | 2024-05-01 10:24AM EDT | 245.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 11 | 32 | 89.06% |
| AMZN240524C00250000 | 2024-05-07 12:30PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 108 | 100.00% |
| AMZN240524C00255000 | 2024-05-21 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 126 | 100.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00100000 | 2024-05-13 3:35PM EDT | 100.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 65 | 181.25% |
| AMZN240524P00105000 | 2024-05-20 1:31PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 168.75% |
| AMZN240524P00110000 | 2024-05-15 1:12PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 693 | 156.25% |
| AMZN240524P00115000 | 2024-05-15 1:12PM EDT | 115.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 265 | 269 | 171.88% |
| AMZN240524P00120000 | 2024-05-16 10:19AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 368 | 131.25% |
| AMZN240524P00125000 | 2024-05-21 3:15PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 498 | 118.75% |
| AMZN240524P00130000 | 2024-05-15 9:55AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 528 | 106.25% |
| AMZN240524P00135000 | 2024-05-15 2:15PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 860 | 96.88% |
| AMZN240524P00140000 | 2024-05-17 3:06PM EDT | 140.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 853 | 103.13% |
| AMZN240524P00145000 | 2024-05-21 1:41PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 286 | 75.00% |
| AMZN240524P00149000 | 2024-05-21 9:30AM EDT | 149.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 271 | 65.63% |
| AMZN240524P00150000 | 2024-05-21 11:48AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 4,224 | 64.06% |
| AMZN240524P00155000 | 2024-05-21 3:12PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 2,045 | 54.69% |
| AMZN240524P00160000 | 2024-05-21 1:19PM EDT | 160.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 170 | 1,765 | 52.34% |
| AMZN240524P00162500 | 2024-05-21 3:53PM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 924 | 1,486 | 46.88% |
| AMZN240524P00165000 | 2024-05-21 3:59PM EDT | 165.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 477 | 1,769 | 43.56% |
| AMZN240524P00167500 | 2024-05-21 3:56PM EDT | 167.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 236 | 1,404 | 39.45% |
| AMZN240524P00170000 | 2024-05-21 3:52PM EDT | 170.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 660 | 2,490 | 36.91% |
| AMZN240524P00172500 | 2024-05-21 3:45PM EDT | 172.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 2,516 | 2,502 | 30.76% |
| AMZN240524P00175000 | 2024-05-21 3:59PM EDT | 175.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 3,760 | 5,936 | 27.25% |
| AMZN240524P00177500 | 2024-05-21 3:59PM EDT | 177.50 | 0.26 | 0.24 | 0.26 | -0.06 | -18.75% | 14,277 | 7,679 | 24.81% |
| AMZN240524P00180000 | 2024-05-21 3:59PM EDT | 180.00 | 0.63 | 0.62 | 0.64 | -0.08 | -11.27% | 26,141 | 12,656 | 23.63% |
| AMZN240524P00182500 | 2024-05-21 3:59PM EDT | 182.50 | 1.41 | 1.42 | 1.46 | -0.09 | -6.00% | 10,237 | 8,376 | 23.12% |
| AMZN240524P00185000 | 2024-05-21 3:59PM EDT | 185.00 | 2.76 | 2.72 | 2.81 | 0.00 | - | 2,459 | 7,723 | 22.51% |
| AMZN240524P00187500 | 2024-05-21 3:55PM EDT | 187.50 | 4.72 | 4.50 | 4.75 | +0.14 | +3.06% | 460 | 2,257 | 23.19% |
| AMZN240524P00190000 | 2024-05-21 3:55PM EDT | 190.00 | 6.85 | 6.75 | 7.00 | +0.20 | +3.01% | 316 | 1,494 | 24.02% |
| AMZN240524P00192500 | 2024-05-21 10:36AM EDT | 192.50 | 11.05 | 9.15 | 9.45 | +2.00 | +22.10% | 33 | 320 | 27.93% |
| AMZN240524P00195000 | 2024-05-21 3:43PM EDT | 195.00 | 12.38 | 11.65 | 11.95 | +0.98 | +8.60% | 4 | 1 | 33.69% |
| AMZN240524P00197500 | 2024-05-21 12:24PM EDT | 197.50 | 15.55 | 14.15 | 14.45 | +1.70 | +12.27% | 1 | 1 | 39.16% |
| AMZN240524P00200000 | 2024-05-20 1:45PM EDT | 200.00 | 16.10 | 16.65 | 16.95 | 0.00 | - | 2 | 20 | 44.43% |
| AMZN240524P00202500 | 2024-05-14 10:30AM EDT | 202.50 | 17.60 | 19.10 | 19.45 | 0.00 | - | 3 | 0 | 49.61% |
| AMZN240524P00205000 | 2024-05-21 12:59PM EDT | 205.00 | 23.16 | 21.65 | 21.95 | +1.94 | +9.14% | 1 | 1 | 54.49% |
| AMZN240524P00207500 | 2024-05-15 3:42PM EDT | 207.50 | 21.49 | 24.15 | 24.45 | 0.00 | - | 1 | 1 | 59.38% |
| AMZN240524P00210000 | 2024-05-21 2:49PM EDT | 210.00 | 26.90 | 26.65 | 26.95 | +0.90 | +3.46% | 2 | 0 | 64.06% |
| AMZN240524P00212500 | 2024-05-15 3:42PM EDT | 212.50 | 26.58 | 29.15 | 29.45 | 0.00 | - | 8 | 0 | 68.75% |
| AMZN240524P00215000 | 2024-05-10 12:18PM EDT | 215.00 | 27.70 | 31.65 | 31.95 | 0.00 | - | 3 | 0 | 73.24% |
| AMZN240524P00220000 | 2024-05-15 3:42PM EDT | 220.00 | 34.02 | 36.65 | 36.95 | 0.00 | - | 7 | 7 | 82.03% |
| AMZN240524P00225000 | 2024-05-15 3:42PM EDT | 225.00 | 39.04 | 41.65 | 41.95 | 0.00 | - | 7 | 0 | 90.23% |
| AMZN240524P00230000 | 2024-05-08 3:36PM EDT | 230.00 | 42.12 | 46.65 | 46.95 | 0.00 | - | 1 | 0 | 98.44% |
© 2024 Yahoo. Tutti i diritti riservati.