Italia markets close in 7 hours 29 minutes
FTSE MIB
34.140,60 +200,85 (+0,59%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,98 +0,41 (+0,49%) Bitcoin EUR
59.920,16 +276,16 (+0,46%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00100000 | 2024-04-25 11:24AM EDT | 2024-04-26 | 71.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240503C00100000 | 2024-04-25 9:35AM EDT | 2024-05-03 | 69.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240510C00100000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 71.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00100000 | 2024-04-19 12:09PM EDT | 2024-05-17 | 75.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 75.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240531C00100000 | 2024-04-18 2:59PM EDT | 2024-05-31 | 79.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240621C00100000 | 2024-04-25 11:21AM EDT | 2024-06-21 | 71.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240719C00100000 | 2024-04-24 2:02PM EDT | 2024-07-19 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816C00100000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 83.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240920C00100000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 75.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00100000 | 2024-04-24 10:24AM EDT | 2024-10-18 | 81.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115C00100000 | 2024-04-10 10:40AM EDT | 2024-11-15 | 89.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN241220C00100000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 77.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN250117C00100000 | 2024-04-25 2:28PM EDT | 2025-01-17 | 77.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN250321C00100000 | 2024-04-23 3:46PM EDT | 2025-03-21 | 85.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN250620C00100000 | 2024-04-22 10:21AM EDT | 2025-06-20 | 84.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN250919C00100000 | 2024-04-02 2:20PM EDT | 2025-09-19 | 90.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219C00100000 | 2024-04-25 11:43AM EDT | 2025-12-19 | 83.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN260116C00100000 | 2024-04-25 2:28PM EDT | 2026-01-16 | 84.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN260618C00100000 | 2024-04-24 10:18AM EDT | 2026-06-18 | 93.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN261218C00100000 | 2024-04-25 10:47AM EDT | 2026-12-18 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00100000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240503P00100000 | 2024-04-19 9:33AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240510P00100000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240517P00100000 | 2024-04-22 2:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240531P00100000 | 2024-04-19 2:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621P00100000 | 2024-04-24 1:03PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719P00100000 | 2024-04-25 10:01AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMZN240816P00100000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| AMZN240920P00100000 | 2024-04-25 3:24PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AMZN241018P00100000 | 2024-04-09 12:46PM EDT | 2024-10-18 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMZN241115P00100000 | 2024-04-25 1:55PM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241220P00100000 | 2024-04-25 1:55PM EDT | 2024-12-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN250117P00100000 | 2024-04-25 1:01PM EDT | 2025-01-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| AMZN250321P00100000 | 2024-04-25 1:16PM EDT | 2025-03-21 | 1.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMZN250620P00100000 | 2024-04-25 3:48PM EDT | 2025-06-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| AMZN250919P00100000 | 2024-04-23 10:48AM EDT | 2025-09-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN251219P00100000 | 2024-04-25 10:42AM EDT | 2025-12-19 | 3.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| AMZN260116P00100000 | 2024-04-25 12:50PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN260618P00100000 | 2024-04-23 2:43PM EDT | 2026-06-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| AMZN261218P00100000 | 2024-04-25 12:32PM EDT | 2026-12-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.