Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.881,03 +420,17 (+1,65%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00100000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 1.10 | 1.10 | 1.14 | -0.55 | -33.33% | 27,548 | 12,973 | 38.14% |
| AMZN230406C00100000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 1.83 | 1.69 | 1.88 | -0.53 | -22.46% | 2,641 | 4,206 | 37.87% |
| AMZN230414C00100000 | 2023-03-24 3:57PM EDT | 2023-04-14 | 2.60 | 2.47 | 2.70 | -0.60 | -18.75% | 877 | 2,450 | 38.45% |
| AMZN230421C00100000 | 2023-03-24 3:59PM EDT | 2023-04-21 | 3.25 | 3.20 | 3.30 | -0.46 | -12.40% | 7,726 | 51,098 | 38.79% |
| AMZN230428C00100000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 4.70 | 4.70 | 5.00 | -0.50 | -9.62% | 377 | 10,995 | 48.85% |
| AMZN230519C00100000 | 2023-03-24 3:58PM EDT | 2023-05-19 | 5.97 | 5.95 | 6.00 | -0.53 | -8.15% | 2,133 | 20,379 | 45.00% |
| AMZN230616C00100000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 7.16 | 7.15 | 7.25 | -0.54 | -7.01% | 1,136 | 31,713 | 43.32% |
| AMZN230721C00100000 | 2023-03-24 3:57PM EDT | 2023-07-21 | 8.40 | 8.40 | 8.55 | -0.49 | -5.51% | 419 | 8,152 | 42.18% |
| AMZN230818C00100000 | 2023-03-24 3:25PM EDT | 2023-08-18 | 9.95 | 9.90 | 10.10 | -0.58 | -5.51% | 87 | 1,516 | 44.18% |
| AMZN230915C00100000 | 2023-03-24 2:54PM EDT | 2023-09-15 | 10.66 | 10.65 | 11.15 | -0.44 | -3.96% | 488 | 6,877 | 44.37% |
| AMZN231020C00100000 | 2023-03-24 1:37PM EDT | 2023-10-20 | 11.67 | 11.65 | 12.20 | -0.13 | -1.10% | 10 | 2,546 | 44.04% |
| AMZN240119C00100000 | 2023-03-24 3:58PM EDT | 2024-01-19 | 14.30 | 14.30 | 14.50 | -0.70 | -4.67% | 271 | 42,520 | 43.30% |
| AMZN240315C00100000 | 2023-03-24 3:50PM EDT | 2024-03-15 | 15.85 | 15.75 | 16.10 | -0.15 | -0.94% | 181 | 1,076 | 43.94% |
| AMZN240621C00100000 | 2023-03-24 3:48PM EDT | 2024-06-21 | 18.00 | 17.90 | 18.15 | -0.62 | -3.33% | 1,685 | 15,225 | 43.68% |
| AMZN240920C00100000 | 2023-03-24 11:02AM EDT | 2024-09-20 | 19.48 | 19.60 | 20.05 | -0.98 | -4.79% | 4 | 920 | 43.94% |
| AMZN250117C00100000 | 2023-03-24 3:31PM EDT | 2025-01-17 | 22.00 | 21.60 | 22.30 | -0.25 | -1.12% | 155 | 12,724 | 44.20% |
| AMZN250620C00100000 | 2023-03-24 2:00PM EDT | 2025-06-20 | 24.10 | 24.15 | 24.85 | -1.70 | -6.59% | 10 | 3,820 | 44.35% |
| AMZN251219C00100000 | 2023-03-24 3:51PM EDT | 2025-12-19 | 27.10 | 26.85 | 27.40 | -1.40 | -4.91% | 36 | 1,548 | 44.26% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00100000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 2.95 | 2.87 | 3.10 | +0.10 | +3.51% | 1,837 | 5,697 | 40.04% |
| AMZN230406P00100000 | 2023-03-24 3:58PM EDT | 2023-04-06 | 3.55 | 3.45 | 3.65 | +0.30 | +9.23% | 569 | 1,768 | 36.43% |
| AMZN230414P00100000 | 2023-03-24 3:54PM EDT | 2023-04-14 | 4.44 | 4.10 | 4.45 | +0.39 | +9.63% | 603 | 813 | 37.13% |
| AMZN230421P00100000 | 2023-03-24 3:58PM EDT | 2023-04-21 | 4.78 | 4.50 | 4.80 | +0.28 | +6.22% | 1,163 | 25,000 | 35.30% |
| AMZN230428P00100000 | 2023-03-24 3:58PM EDT | 2023-04-28 | 6.20 | 6.05 | 6.40 | +0.15 | +2.48% | 191 | 722 | 44.92% |
| AMZN230519P00100000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 7.20 | 7.05 | 7.20 | +0.28 | +4.05% | 1,514 | 14,026 | 40.60% |
| AMZN230616P00100000 | 2023-03-24 3:56PM EDT | 2023-06-16 | 8.15 | 7.95 | 8.10 | -0.20 | -2.40% | 1,009 | 29,284 | 37.87% |
| AMZN230721P00100000 | 2023-03-24 11:49AM EDT | 2023-07-21 | 9.22 | 8.80 | 9.15 | +0.62 | +7.21% | 31 | 12,193 | 36.48% |
| AMZN230818P00100000 | 2023-03-24 3:58PM EDT | 2023-08-18 | 10.05 | 9.95 | 10.05 | +0.20 | +2.03% | 15 | 1,992 | 36.44% |
| AMZN230915P00100000 | 2023-03-24 3:32PM EDT | 2023-09-15 | 10.57 | 10.45 | 10.60 | +0.17 | +1.63% | 810 | 13,765 | 35.41% |
| AMZN231020P00100000 | 2023-03-24 2:50PM EDT | 2023-10-20 | 11.27 | 11.05 | 11.25 | +0.82 | +7.85% | 60 | 4,887 | 34.51% |
| AMZN240119P00100000 | 2023-03-24 2:20PM EDT | 2024-01-19 | 12.95 | 12.70 | 12.90 | +0.44 | +3.52% | 5 | 47,090 | 33.47% |
| AMZN240315P00100000 | 2023-03-24 9:30AM EDT | 2024-03-15 | 13.85 | 13.60 | 13.85 | -0.05 | -0.36% | 17 | 526 | 33.20% |
| AMZN240621P00100000 | 2023-03-23 3:54PM EDT | 2024-06-21 | 14.60 | 14.70 | 15.20 | 0.00 | - | 512 | 14,833 | 32.51% |
| AMZN240920P00100000 | 2023-03-24 3:58PM EDT | 2024-09-20 | 15.97 | 15.65 | 16.10 | +0.57 | +3.70% | 1 | 925 | 31.58% |
| AMZN250117P00100000 | 2023-03-24 2:29PM EDT | 2025-01-17 | 17.25 | 16.80 | 17.35 | +0.15 | +0.88% | 4 | 19,411 | 31.01% |
| AMZN250620P00100000 | 2023-03-24 12:29PM EDT | 2025-06-20 | 19.00 | 18.05 | 18.65 | +2.12 | +12.56% | 3 | 3,979 | 30.19% |
| AMZN251219P00100000 | 2023-03-23 3:54PM EDT | 2025-12-19 | 19.30 | 19.05 | 20.05 | 0.00 | - | 12 | 1,824 | 29.52% |
© 2023 Yahoo. Tutti i diritti riservati.
