Italia markets closed
Dow Jones
37.897,07 +161,96 (+0,43%) Nasdaq
15.887,15 +2,13 (+0,01%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0629 +0,0003 (+0,03%) Bitcoin EUR
58.196,47 -2.727,28 (-4,48%) CMC Crypto 200
885,54 0,00 (0,00%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Prezzo d'esercizio:130.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00130000 | 2024-04-16 10:55AM EDT | 2024-04-19 | 54.30 | 54.25 | 54.85 | +0.54 | +1.00% | 5 | 5,658 | 181.05% |
| AMZN240426C00130000 | 2024-04-15 1:23PM EDT | 2024-04-26 | 55.16 | 54.05 | 55.55 | 0.00 | - | 10 | 26 | 120.02% |
| AMZN240503C00130000 | 2024-04-16 10:19AM EDT | 2024-05-03 | 55.00 | 54.55 | 55.45 | +0.88 | +1.63% | 1 | 8 | 99.32% |
| AMZN240510C00130000 | 2024-04-05 12:59PM EDT | 2024-05-10 | 57.00 | 54.75 | 55.35 | 0.00 | - | 1 | 2 | 85.35% |
| AMZN240517C00130000 | 2024-04-16 10:55AM EDT | 2024-05-17 | 55.05 | 55.25 | 55.65 | +0.03 | +0.05% | 1 | 832 | 82.15% |
| AMZN240524C00130000 | 2024-04-11 2:38PM EDT | 2024-05-24 | 60.65 | 55.50 | 55.75 | 0.00 | - | - | 1 | 76.78% |
| AMZN240621C00130000 | 2024-04-15 3:05PM EDT | 2024-06-21 | 55.59 | 56.20 | 56.55 | 0.00 | - | 60 | 7,697 | 65.34% |
| AMZN240719C00130000 | 2024-04-15 10:42AM EDT | 2024-07-19 | 55.40 | 56.80 | 57.30 | -4.57 | -7.62% | 1 | 986 | 59.30% |
| AMZN240816C00130000 | 2024-04-11 11:44AM EDT | 2024-08-16 | 60.60 | 57.60 | 58.30 | 0.00 | - | 3 | 112 | 56.78% |
| AMZN240920C00130000 | 2024-04-16 11:15AM EDT | 2024-09-20 | 58.81 | 58.70 | 58.95 | -0.94 | -1.57% | 10 | 5,553 | 53.77% |
| AMZN241018C00130000 | 2024-04-10 9:49AM EDT | 2024-10-18 | 59.10 | 59.55 | 60.00 | 0.00 | - | 2 | 115 | 53.01% |
| AMZN241115C00130000 | 2024-04-09 11:58AM EDT | 2024-11-15 | 61.60 | 60.75 | 61.45 | 0.00 | - | 1 | 57 | 53.64% |
| AMZN241220C00130000 | 2024-04-16 11:21AM EDT | 2024-12-20 | 61.73 | 61.70 | 62.10 | +0.77 | +1.26% | 5 | 338 | 51.98% |
| AMZN250117C00130000 | 2024-04-16 9:37AM EDT | 2025-01-17 | 62.35 | 62.50 | 63.10 | -0.05 | -0.08% | 2 | 15,251 | 51.64% |
| AMZN250321C00130000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 62.94 | 64.50 | 64.95 | -2.40 | -3.67% | 8 | 106 | 50.97% |
| AMZN250620C00130000 | 2024-04-16 11:21AM EDT | 2025-06-20 | 67.10 | 67.20 | 67.60 | -0.02 | -0.03% | 2 | 2,696 | 50.43% |
| AMZN250919C00130000 | 2024-04-16 10:26AM EDT | 2025-09-19 | 70.00 | 69.60 | 70.20 | -1.90 | -2.64% | 8 | 130 | 50.07% |
| AMZN251219C00130000 | 2024-04-15 2:56PM EDT | 2025-12-19 | 71.95 | 72.05 | 72.70 | 0.00 | - | 3 | 1,614 | 50.00% |
| AMZN260116C00130000 | 2024-04-15 12:36PM EDT | 2026-01-16 | 74.40 | 72.70 | 73.30 | 0.00 | - | 10 | 2,587 | 50.27% |
| AMZN260618C00130000 | 2024-04-15 3:31PM EDT | 2026-06-18 | 76.48 | 76.70 | 77.45 | 0.00 | - | 10 | 284 | 50.15% |
| AMZN261218C00130000 | 2024-04-15 1:48PM EDT | 2026-12-18 | 79.65 | 79.35 | 80.90 | 0.00 | - | 8 | 153 | 49.73% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00130000 | 2024-04-12 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,998 | 14,610 | 106.25% |
| AMZN240426P00130000 | 2024-04-15 1:57PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 527 | 74.22% |
| AMZN240503P00130000 | 2024-04-15 2:17PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.10 | 0.00 | - | 2 | 121 | 68.56% |
| AMZN240510P00130000 | 2024-04-15 12:37PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 2 | 27 | 60.94% |
| AMZN240517P00130000 | 2024-04-16 10:15AM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | 0.00 | - | 2 | 7,382 | 56.74% |
| AMZN240524P00130000 | 2024-04-10 3:46PM EDT | 2024-05-24 | 0.27 | 0.19 | 0.28 | 0.00 | - | - | 11 | 53.52% |
| AMZN240621P00130000 | 2024-04-16 9:58AM EDT | 2024-06-21 | 0.43 | 0.40 | 0.42 | +0.01 | +2.38% | 2 | 13,900 | 45.07% |
| AMZN240719P00130000 | 2024-04-16 11:20AM EDT | 2024-07-19 | 0.59 | 0.58 | 0.61 | -0.02 | -3.28% | 691 | 6,715 | 40.60% |
| AMZN240816P00130000 | 2024-04-15 1:48PM EDT | 2024-08-16 | 1.06 | 1.01 | 1.04 | 0.00 | - | 1 | 795 | 39.94% |
| AMZN240920P00130000 | 2024-04-16 11:03AM EDT | 2024-09-20 | 1.28 | 1.26 | 1.30 | -0.05 | -3.76% | 38 | 13,578 | 37.12% |
| AMZN241018P00130000 | 2024-04-12 11:41AM EDT | 2024-10-18 | 1.46 | 1.55 | 1.61 | 0.00 | - | 3 | 140 | 36.07% |
| AMZN241115P00130000 | 2024-04-11 3:50PM EDT | 2024-11-15 | 2.25 | 2.17 | 2.20 | +0.48 | +27.12% | 65 | 1,144 | 36.55% |
| AMZN241220P00130000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 2.61 | 2.54 | 2.64 | +0.24 | +10.13% | 3 | 635 | 35.71% |
| AMZN250117P00130000 | 2024-04-15 1:35PM EDT | 2025-01-17 | 3.00 | 2.93 | 2.97 | 0.00 | - | 109 | 25,427 | 35.07% |
| AMZN250321P00130000 | 2024-04-16 9:57AM EDT | 2025-03-21 | 3.90 | 3.80 | 3.90 | +0.40 | +11.43% | 1 | 1,003 | 34.52% |
| AMZN250620P00130000 | 2024-04-15 1:35PM EDT | 2025-06-20 | 4.95 | 4.85 | 4.95 | 0.00 | - | 1 | 5,428 | 33.30% |
| AMZN250919P00130000 | 2024-03-25 9:36AM EDT | 2025-09-19 | 6.65 | 5.95 | 6.15 | 0.00 | - | 76 | 836 | 32.79% |
| AMZN251219P00130000 | 2024-04-16 11:46AM EDT | 2025-12-19 | 7.25 | 7.05 | 7.25 | +0.05 | +0.69% | 7 | 3,895 | 32.29% |
| AMZN260116P00130000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 7.45 | 7.25 | 7.50 | +0.60 | +8.76% | 160 | 4,275 | 32.02% |
| AMZN260618P00130000 | 2024-04-15 1:10PM EDT | 2026-06-18 | 8.70 | 8.85 | 9.10 | 0.00 | - | 2 | 1,443 | 31.23% |
| AMZN261218P00130000 | 2024-04-15 12:38PM EDT | 2026-12-18 | 10.05 | 10.10 | 10.60 | 0.00 | - | 1 | 11 | 30.16% |
© 2024 Yahoo. Tutti i diritti riservati.