Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
36.304,62 +732,03 (+2,06%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00125000 | 2023-12-01 3:57PM EST | 2023-12-08 | 22.16 | 21.85 | 22.55 | +2.35 | +11.86% | 71 | 121 | 70.02% |
| AMZN231215C00125000 | 2023-12-01 3:57PM EST | 2023-12-15 | 22.27 | 21.90 | 22.70 | +1.86 | +9.11% | 22 | 7,320 | 51.95% |
| AMZN231222C00125000 | 2023-12-01 9:47AM EST | 2023-12-22 | 22.35 | 22.00 | 22.85 | +0.65 | +3.00% | 1 | 13 | 54.25% |
| AMZN231229C00125000 | 2023-11-30 1:47PM EST | 2023-12-29 | 20.30 | 22.30 | 22.90 | 0.00 | - | 2 | 69 | 47.44% |
| AMZN240119C00125000 | 2023-12-01 3:55PM EST | 2024-01-19 | 23.25 | 22.95 | 23.65 | +1.80 | +8.39% | 207 | 21,309 | 42.94% |
| AMZN240216C00125000 | 2023-12-01 3:40PM EST | 2024-02-16 | 24.80 | 24.80 | 25.10 | +1.51 | +6.48% | 53 | 7,214 | 43.18% |
| AMZN240315C00125000 | 2023-12-01 3:40PM EST | 2024-03-15 | 26.05 | 25.95 | 26.15 | +1.45 | +5.89% | 43 | 3,940 | 41.83% |
| AMZN240419C00125000 | 2023-11-30 3:21PM EST | 2024-04-19 | 26.93 | 27.30 | 27.55 | +1.20 | +4.66% | 4 | 2,208 | 41.50% |
| AMZN240621C00125000 | 2023-12-01 1:13PM EST | 2024-06-21 | 30.00 | 30.05 | 30.30 | +1.40 | +4.90% | 8 | 7,955 | 42.55% |
| AMZN240719C00125000 | 2023-11-30 12:46PM EST | 2024-07-19 | 31.10 | 30.85 | 31.25 | +1.27 | +4.26% | 6 | 13 | 42.41% |
| AMZN240920C00125000 | 2023-12-01 12:57PM EST | 2024-09-20 | 33.00 | 33.30 | 33.60 | -0.25 | -0.75% | 34 | 1,554 | 43.03% |
| AMZN250117C00125000 | 2023-12-01 1:02PM EST | 2025-01-17 | 37.10 | 37.15 | 37.45 | -0.03 | -0.08% | 19 | 8,668 | 43.66% |
| AMZN250620C00125000 | 2023-12-01 12:43PM EST | 2025-06-20 | 41.73 | 41.50 | 41.85 | +1.70 | +4.25% | 2 | 21,301 | 44.35% |
| AMZN250919C00125000 | 2023-11-30 3:50PM EST | 2025-09-19 | 43.34 | 43.55 | 44.10 | 0.00 | - | 2 | 28 | 44.53% |
| AMZN251219C00125000 | 2023-12-01 3:52PM EST | 2025-12-19 | 46.00 | 45.80 | 46.30 | -0.30 | -0.65% | 14 | 1,181 | 44.81% |
| AMZN260116C00125000 | 2023-12-01 1:30PM EST | 2026-01-16 | 46.20 | 46.25 | 46.70 | +1.30 | +2.90% | 100 | 948 | 44.55% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00125000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 654 | 997 | 51.56% |
| AMZN231215P00125000 | 2023-12-01 3:51PM EST | 2023-12-15 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 237 | 25,031 | 40.23% |
| AMZN231222P00125000 | 2023-12-01 2:45PM EST | 2023-12-22 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 45 | 892 | 35.55% |
| AMZN231229P00125000 | 2023-12-01 2:08PM EST | 2023-12-29 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 13 | 680 | 32.28% |
| AMZN240105P00125000 | 2023-12-01 2:14PM EST | 2024-01-05 | 0.21 | 0.21 | 0.23 | -0.08 | -27.59% | 21 | 284 | 31.10% |
| AMZN240119P00125000 | 2023-12-01 3:46PM EST | 2024-01-19 | 0.42 | 0.41 | 0.42 | -0.06 | -12.50% | 113 | 29,247 | 29.69% |
| AMZN240216P00125000 | 2023-12-01 3:52PM EST | 2024-02-16 | 1.50 | 1.47 | 1.52 | -0.30 | -16.67% | 94 | 9,254 | 33.44% |
| AMZN240315P00125000 | 2023-12-01 3:58PM EST | 2024-03-15 | 2.07 | 2.04 | 2.11 | -0.18 | -8.00% | 266 | 14,552 | 31.98% |
| AMZN240419P00125000 | 2023-12-01 3:56PM EST | 2024-04-19 | 2.79 | 2.75 | 2.81 | -0.41 | -12.81% | 29 | 11,277 | 30.82% |
| AMZN240621P00125000 | 2023-12-01 3:51PM EST | 2024-06-21 | 4.45 | 4.35 | 4.50 | -0.15 | -3.26% | 44 | 17,107 | 31.26% |
| AMZN240719P00125000 | 2023-12-01 3:05PM EST | 2024-07-19 | 4.80 | 4.80 | 4.90 | -0.55 | -10.28% | 544 | 102 | 30.48% |
| AMZN240920P00125000 | 2023-12-01 2:58PM EST | 2024-09-20 | 6.20 | 6.15 | 6.30 | -0.45 | -6.77% | 2 | 7,070 | 30.56% |
| AMZN250117P00125000 | 2023-12-01 3:51PM EST | 2025-01-17 | 8.32 | 8.25 | 8.40 | -0.63 | -7.04% | 24 | 15,536 | 30.07% |
| AMZN250620P00125000 | 2023-12-01 3:32PM EST | 2025-06-20 | 10.51 | 10.50 | 10.75 | -0.17 | -1.59% | 11 | 7,494 | 29.62% |
| AMZN250919P00125000 | 2023-12-01 2:42PM EST | 2025-09-19 | 11.78 | 11.70 | 11.95 | -0.22 | -1.83% | 1 | 28 | 29.34% |
| AMZN251219P00125000 | 2023-12-01 12:57PM EST | 2025-12-19 | 12.95 | 12.70 | 13.00 | -0.44 | -3.29% | 45 | 1,530 | 29.00% |
| AMZN260116P00125000 | 2023-11-29 3:31PM EST | 2026-01-16 | 13.10 | 12.80 | 13.20 | -0.17 | -1.28% | 15 | 589 | 28.75% |
© 2023 Yahoo. Tutti i diritti riservati.