Italia markets open in 7 hours 30 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0645 -0,0001 (-0,01%) Bitcoin EUR
59.704,64 +2.130,43 (+3,70%) CMC Crypto 200
1.314,44 +428,90 (+48,46%)
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 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00065000 | 2024-04-17 1:16PM EDT | 65.00 | 116.20 | 113.80 | 114.50 | 0.00 | - | 3 | 71 | 637.50% |
| AMZN240419C00070000 | 2024-04-18 1:10PM EDT | 70.00 | 110.20 | 108.85 | 109.55 | -1.00 | -0.90% | 8 | 59 | 608.20% |
| AMZN240419C00075000 | 2024-04-11 11:41AM EDT | 75.00 | 111.95 | 103.80 | 104.50 | 0.00 | - | 4 | 67 | 553.13% |
| AMZN240419C00080000 | 2024-04-15 11:39AM EDT | 80.00 | 106.85 | 98.85 | 99.55 | 0.00 | - | 426 | 4,583 | 528.13% |
| AMZN240419C00085000 | 2024-04-18 2:15PM EDT | 85.00 | 94.11 | 93.80 | 94.55 | -4.69 | -4.75% | 10 | 227 | 491.80% |
| AMZN240419C00090000 | 2024-04-17 10:11AM EDT | 90.00 | 93.46 | 88.90 | 89.50 | 0.00 | - | 1 | 566 | 446.09% |
| AMZN240419C00095000 | 2024-04-16 10:18AM EDT | 95.00 | 85.30 | 83.90 | 84.50 | -4.10 | -4.59% | 1 | 683 | 414.45% |
| AMZN240419C00100000 | 2024-04-18 3:12PM EDT | 100.00 | 79.40 | 78.80 | 79.55 | -2.70 | -3.29% | 78 | 1,544 | 394.14% |
| AMZN240419C00105000 | 2024-04-18 2:53PM EDT | 105.00 | 74.00 | 73.80 | 74.45 | -2.24 | -2.94% | 113 | 928 | 345.31% |
| AMZN240419C00110000 | 2024-04-18 3:16PM EDT | 110.00 | 69.50 | 68.85 | 69.55 | -4.44 | -6.00% | 328 | 1,737 | 336.72% |
| AMZN240419C00115000 | 2024-04-18 2:49PM EDT | 115.00 | 64.09 | 63.85 | 64.55 | -1.41 | -2.15% | 39 | 1,796 | 309.77% |
| AMZN240419C00120000 | 2024-04-18 1:56PM EDT | 120.00 | 59.02 | 58.85 | 59.55 | -2.03 | -3.33% | 553 | 2,947 | 283.59% |
| AMZN240419C00125000 | 2024-04-18 3:44PM EDT | 125.00 | 54.60 | 53.90 | 54.55 | -1.80 | -3.19% | 124 | 2,897 | 156.25% |
| AMZN240419C00130000 | 2024-04-18 3:59PM EDT | 130.00 | 49.37 | 48.95 | 49.50 | -1.51 | -2.97% | 40 | 5,601 | 143.75% |
| AMZN240419C00135000 | 2024-04-18 3:45PM EDT | 135.00 | 44.60 | 43.95 | 44.55 | -1.90 | -4.09% | 83 | 4,825 | 150.00% |
| AMZN240419C00140000 | 2024-04-18 3:55PM EDT | 140.00 | 39.16 | 38.95 | 39.55 | -2.14 | -5.18% | 209 | 13,432 | 132.81% |
| AMZN240419C00145000 | 2024-04-18 3:46PM EDT | 145.00 | 34.57 | 33.80 | 34.50 | -1.61 | -4.45% | 151 | 7,132 | 159.96% |
| AMZN240419C00150000 | 2024-04-18 3:46PM EDT | 150.00 | 29.55 | 28.90 | 29.50 | -1.91 | -6.07% | 787 | 14,035 | 138.38% |
| AMZN240419C00152500 | 2024-04-17 11:30AM EDT | 152.50 | 29.73 | 26.50 | 26.95 | 0.00 | - | 23 | 23 | 75.00% |
| AMZN240419C00155000 | 2024-04-18 3:55PM EDT | 155.00 | 24.30 | 24.00 | 24.45 | -2.10 | -7.95% | 196 | 22,894 | 68.75% |
| AMZN240419C00157500 | 2024-04-18 12:57PM EDT | 157.50 | 21.40 | 21.55 | 22.05 | -2.34 | -9.86% | 17 | 54 | 85.35% |
| AMZN240419C00160000 | 2024-04-18 3:50PM EDT | 160.00 | 19.25 | 19.15 | 19.50 | -2.17 | -10.13% | 856 | 8,374 | 79.69% |
| AMZN240419C00162500 | 2024-04-18 3:32PM EDT | 162.50 | 17.04 | 16.45 | 17.05 | -1.70 | -9.07% | 26 | 469 | 58.59% |
| AMZN240419C00165000 | 2024-04-18 3:52PM EDT | 165.00 | 14.63 | 13.95 | 14.60 | -1.77 | -10.79% | 420 | 10,751 | 55.08% |
| AMZN240419C00167500 | 2024-04-18 1:41PM EDT | 167.50 | 11.55 | 11.55 | 12.10 | -2.31 | -16.67% | 13 | 318 | 51.95% |
| AMZN240419C00170000 | 2024-04-18 3:50PM EDT | 170.00 | 9.33 | 9.00 | 9.45 | -2.15 | -18.73% | 1,534 | 14,976 | 50.39% |
| AMZN240419C00172500 | 2024-04-18 3:50PM EDT | 172.50 | 7.25 | 6.65 | 7.05 | -2.12 | -22.63% | 63 | 687 | 43.65% |
| AMZN240419C00175000 | 2024-04-18 3:59PM EDT | 175.00 | 4.40 | 4.40 | 4.55 | -2.28 | -34.13% | 4,127 | 29,676 | 31.49% |
| AMZN240419C00177500 | 2024-04-18 3:59PM EDT | 177.50 | 2.48 | 2.39 | 2.48 | -1.92 | -43.64% | 1,675 | 1,583 | 27.74% |
| AMZN240419C00180000 | 2024-04-18 3:59PM EDT | 180.00 | 0.99 | 0.98 | 1.03 | -1.67 | -62.78% | 22,158 | 29,172 | 26.12% |
| AMZN240419C00182500 | 2024-04-18 3:59PM EDT | 182.50 | 0.29 | 0.26 | 0.29 | -0.93 | -76.23% | 33,242 | 11,638 | 25.00% |
| AMZN240419C00185000 | 2024-04-18 3:59PM EDT | 185.00 | 0.07 | 0.06 | 0.07 | -0.40 | -85.11% | 16,418 | 34,242 | 25.78% |
| AMZN240419C00187500 | 2024-04-18 3:59PM EDT | 187.50 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 12,374 | 14,874 | 29.69% |
| AMZN240419C00190000 | 2024-04-18 3:59PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 10,782 | 42,138 | 35.16% |
| AMZN240419C00192500 | 2024-04-18 3:58PM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,636 | 16,452 | 41.80% |
| AMZN240419C00195000 | 2024-04-18 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,084 | 25,093 | 44.53% |
| AMZN240419C00197500 | 2024-04-18 3:08PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 18,068 | 50.00% |
| AMZN240419C00200000 | 2024-04-18 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 993 | 20,933 | 53.13% |
| AMZN240419C00202500 | 2024-04-18 3:18PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 2,532 | 57.81% |
| AMZN240419C00205000 | 2024-04-18 1:29PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,411 | 62.50% |
| AMZN240419C00207500 | 2024-04-18 10:15AM EDT | 207.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,172 | 71.88% |
| AMZN240419C00210000 | 2024-04-18 10:17AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 100 | 6,978 | 71.88% |
| AMZN240419C00215000 | 2024-04-17 9:38AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,382 | 81.25% |
| AMZN240419C00220000 | 2024-04-18 12:21PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 2,192 | 90.63% |
| AMZN240419C00225000 | 2024-04-17 11:43AM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 3,840 | 100.00% |
| AMZN240419C00230000 | 2024-04-12 3:35PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 4,743 | 109.38% |
| AMZN240419C00235000 | 2024-04-01 3:29PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,074 | 118.75% |
| AMZN240419C00240000 | 2024-04-15 12:37PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,216 | 125.00% |
| AMZN240419C00245000 | 2024-04-15 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 819 | 134.38% |
| AMZN240419C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 482 | 143.75% |
| AMZN240419C00255000 | 2024-04-18 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,039 | 150.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00065000 | 2024-04-16 2:28PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 395 | 425.00% |
| AMZN240419P00070000 | 2024-03-11 1:13PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 374 | 412.50% |
| AMZN240419P00075000 | 2024-02-16 12:40PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 728 | 415.63% |
| AMZN240419P00080000 | 2024-04-09 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,108 | 337.50% |
| AMZN240419P00085000 | 2024-04-10 11:53AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 442 | 312.50% |
| AMZN240419P00090000 | 2024-04-16 9:49AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,553 | 287.50% |
| AMZN240419P00095000 | 2024-04-12 2:48PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 948 | 3,519 | 268.75% |
| AMZN240419P00100000 | 2024-04-15 12:25PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,570 | 250.00% |
| AMZN240419P00105000 | 2024-04-12 2:48PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 8,335 | 225.00% |
| AMZN240419P00110000 | 2024-04-17 1:14PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,223 | 212.50% |
| AMZN240419P00115000 | 2024-04-15 2:31PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,124 | 193.75% |
| AMZN240419P00120000 | 2024-04-18 3:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 13,683 | 175.00% |
| AMZN240419P00125000 | 2024-04-12 2:54PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 15,007 | 156.25% |
| AMZN240419P00130000 | 2024-04-18 1:05PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 14,609 | 143.75% |
| AMZN240419P00135000 | 2024-04-17 1:20PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 10,995 | 125.00% |
| AMZN240419P00140000 | 2024-04-17 2:23PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 818 | 12,915 | 112.50% |
| AMZN240419P00145000 | 2024-04-18 3:06PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,699 | 96.88% |
| AMZN240419P00150000 | 2024-04-18 11:58AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 19,159 | 87.50% |
| AMZN240419P00152500 | 2024-04-17 1:37PM EDT | 152.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 505 | 1,029 | 84.38% |
| AMZN240419P00155000 | 2024-04-18 3:31PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 99 | 25,076 | 68.75% |
| AMZN240419P00157500 | 2024-04-18 3:59PM EDT | 157.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,186 | 2,459 | 68.75% |
| AMZN240419P00160000 | 2024-04-18 3:56PM EDT | 160.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,165 | 17,424 | 60.94% |
| AMZN240419P00162500 | 2024-04-18 2:46PM EDT | 162.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 332 | 2,640 | 53.91% |
| AMZN240419P00165000 | 2024-04-18 3:55PM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 868 | 15,464 | 47.66% |
| AMZN240419P00167500 | 2024-04-18 3:57PM EDT | 167.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1,315 | 4,535 | 44.14% |
| AMZN240419P00170000 | 2024-04-18 3:58PM EDT | 170.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1,298 | 13,816 | 37.11% |
| AMZN240419P00172500 | 2024-04-18 3:50PM EDT | 172.50 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 4,707 | 6,830 | 31.74% |
| AMZN240419P00175000 | 2024-04-18 3:59PM EDT | 175.00 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 15,959 | 23,851 | 28.81% |
| AMZN240419P00177500 | 2024-04-18 3:59PM EDT | 177.50 | 0.75 | 0.69 | 0.74 | +0.21 | +38.89% | 14,382 | 9,672 | 27.34% |
| AMZN240419P00180000 | 2024-04-18 3:59PM EDT | 180.00 | 1.80 | 1.76 | 1.84 | +0.62 | +52.54% | 23,646 | 17,196 | 26.71% |
| AMZN240419P00182500 | 2024-04-18 3:59PM EDT | 182.50 | 3.45 | 3.45 | 3.65 | +1.12 | +48.07% | 10,233 | 9,631 | 27.34% |
| AMZN240419P00185000 | 2024-04-18 3:59PM EDT | 185.00 | 5.90 | 5.70 | 6.00 | +1.85 | +45.68% | 1,381 | 15,210 | 33.74% |
| AMZN240419P00187500 | 2024-04-18 3:58PM EDT | 187.50 | 8.32 | 8.10 | 8.45 | +2.12 | +34.19% | 389 | 4,388 | 41.11% |
| AMZN240419P00190000 | 2024-04-18 3:55PM EDT | 190.00 | 10.80 | 10.65 | 11.00 | +2.10 | +24.14% | 148 | 585 | 53.13% |
| AMZN240419P00192500 | 2024-04-17 3:25PM EDT | 192.50 | 11.30 | 13.15 | 13.45 | 0.00 | - | 2,665 | 10 | 58.79% |
| AMZN240419P00195000 | 2024-04-17 1:53PM EDT | 195.00 | 13.50 | 15.65 | 15.95 | 0.00 | - | 30 | 3 | 67.09% |
| AMZN240419P00197500 | 2024-04-18 1:25PM EDT | 197.50 | 18.06 | 18.10 | 18.45 | +1.81 | +11.14% | 2 | 0 | 75.00% |
| AMZN240419P00200000 | 2024-04-17 12:48PM EDT | 200.00 | 20.00 | 20.60 | 20.95 | 0.00 | - | 1 | 1 | 82.81% |
| AMZN240419P00202500 | 2024-04-16 1:29PM EDT | 202.50 | 18.75 | 23.10 | 23.45 | 0.00 | - | 1 | 0 | 90.43% |
| AMZN240419P00205000 | 2024-04-17 3:25PM EDT | 205.00 | 23.80 | 25.60 | 26.00 | 0.00 | - | 3,650 | 0 | 72.66% |
| AMZN240419P00207500 | 2024-04-17 3:16PM EDT | 207.50 | 26.05 | 28.05 | 28.50 | 0.00 | - | 1,203 | 1 | 109.57% |
| AMZN240419P00210000 | 2024-04-17 3:16PM EDT | 210.00 | 28.80 | 30.60 | 31.00 | 0.00 | - | 5 | 0 | 83.59% |
| AMZN240419P00215000 | 2024-04-12 9:45AM EDT | 215.00 | 27.05 | 35.60 | 36.00 | 0.00 | - | 1 | 0 | 94.53% |
| AMZN240419P00220000 | 2024-04-11 3:07PM EDT | 220.00 | 30.64 | 40.60 | 41.00 | 0.00 | - | 1 | 0 | 104.69% |
| AMZN240419P00225000 | 2024-04-12 3:27PM EDT | 225.00 | 39.69 | 45.60 | 46.00 | 0.00 | - | 1 | 0 | 115.63% |
| AMZN240419P00230000 | 2024-02-21 1:15PM EDT | 230.00 | 62.40 | 50.80 | 51.40 | 0.00 | - | 1 | 0 | 179.88% |
| AMZN240419P00235000 | 2024-04-16 11:10AM EDT | 235.00 | 50.60 | 55.60 | 56.00 | 0.00 | - | 1 | 0 | 134.38% |
| AMZN240419P00245000 | 2024-04-12 10:33AM EDT | 245.00 | 57.95 | 65.60 | 65.95 | 0.00 | - | 6 | 0 | 196.29% |
| AMZN240419P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 75.60 | 76.00 | 0.00 | - | 1 | 0 | 170.31% |
© 2024 Yahoo. Tutti i diritti riservati.