Italia markets open in 3 hours 34 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0630 -0,0016 (-0,15%) Bitcoin EUR
58.249,35 -247,66 (-0,42%) CMC Crypto 200
1.268,17 +382,63 (+41,20%)
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:140.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00140000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 39.16 | 38.95 | 39.55 | -2.14 | -5.18% | 209 | 13,432 | 187.50% |
| AMZN240426C00140000 | 2024-04-18 3:00PM EDT | 2024-04-26 | 39.57 | 38.90 | 39.75 | -1.83 | -4.42% | 79 | 134 | 77.93% |
| AMZN240503C00140000 | 2024-04-12 3:54PM EDT | 2024-05-03 | 42.57 | 39.30 | 40.20 | -3.85 | -8.29% | 1 | 439 | 75.05% |
| AMZN240510C00140000 | 2024-04-18 2:05PM EDT | 2024-05-10 | 39.68 | 39.55 | 40.40 | -2.32 | -5.52% | 1 | 2 | 66.89% |
| AMZN240517C00140000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 40.20 | 40.00 | 40.50 | -2.22 | -5.23% | 150 | 1,398 | 62.70% |
| AMZN240621C00140000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 41.80 | 41.10 | 41.55 | -1.75 | -4.02% | 18 | 7,982 | 51.27% |
| AMZN240719C00140000 | 2024-04-18 10:29AM EDT | 2024-07-19 | 44.29 | 42.20 | 42.65 | -0.16 | -0.36% | 11 | 662 | 50.15% |
| AMZN240816C00140000 | 2024-04-17 2:59PM EDT | 2024-08-16 | 45.85 | 43.40 | 44.20 | 0.00 | - | 1 | 181 | 50.46% |
| AMZN240920C00140000 | 2024-04-18 3:10PM EDT | 2024-09-20 | 45.15 | 44.65 | 45.35 | -1.85 | -3.94% | 3 | 3,577 | 48.35% |
| AMZN241018C00140000 | 2024-04-18 1:57PM EDT | 2024-10-18 | 45.74 | 45.60 | 46.20 | -4.46 | -8.88% | 12 | 77 | 47.06% |
| AMZN241115C00140000 | 2024-04-18 1:57PM EDT | 2024-11-15 | 47.27 | 47.30 | 47.70 | -2.17 | -4.39% | 20 | 169 | 47.90% |
| AMZN241220C00140000 | 2024-04-18 1:44PM EDT | 2024-12-20 | 48.80 | 48.50 | 48.85 | -1.13 | -2.26% | 27 | 933 | 47.16% |
| AMZN250117C00140000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 49.87 | 49.55 | 49.85 | -1.83 | -3.54% | 65 | 8,029 | 46.95% |
| AMZN250321C00140000 | 2024-04-18 12:06PM EDT | 2025-03-21 | 54.14 | 51.95 | 52.25 | -1.31 | -2.36% | 2 | 58 | 47.10% |
| AMZN250620C00140000 | 2024-04-16 11:09AM EDT | 2025-06-20 | 59.75 | 54.90 | 55.40 | 0.00 | - | 5 | 7,096 | 47.20% |
| AMZN250919C00140000 | 2024-04-12 12:52PM EDT | 2025-09-19 | 63.47 | 57.80 | 58.20 | 0.00 | - | 43 | 470 | 47.15% |
| AMZN251219C00140000 | 2024-04-18 1:42PM EDT | 2025-12-19 | 60.48 | 60.50 | 60.95 | -2.06 | -3.29% | 18 | 3,055 | 47.32% |
| AMZN260116C00140000 | 2024-04-18 1:58PM EDT | 2026-01-16 | 61.70 | 61.25 | 61.65 | -4.10 | -6.23% | 5 | 802 | 47.23% |
| AMZN260618C00140000 | 2024-04-17 11:02AM EDT | 2026-06-18 | 69.34 | 65.30 | 65.95 | 0.00 | - | 1 | 3,466 | 47.65% |
| AMZN261218C00140000 | 2024-04-18 12:50PM EDT | 2026-12-18 | 71.54 | 68.45 | 70.15 | +0.25 | +0.35% | 1 | 75 | 47.54% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00140000 | 2024-04-17 2:23PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 818 | 12,915 | 156.25% |
| AMZN240426P00140000 | 2024-04-18 2:21PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 139 | 66.41% |
| AMZN240503P00140000 | 2024-04-18 2:14PM EDT | 2024-05-03 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 23 | 495 | 62.79% |
| AMZN240510P00140000 | 2024-04-18 3:55PM EDT | 2024-05-10 | 0.28 | 0.27 | 0.30 | +0.01 | +3.70% | 17 | 401 | 55.08% |
| AMZN240517P00140000 | 2024-04-18 3:20PM EDT | 2024-05-17 | 0.38 | 0.38 | 0.39 | +0.03 | +8.57% | 54 | 4,540 | 50.68% |
| AMZN240524P00140000 | 2024-04-18 1:10PM EDT | 2024-05-24 | 0.45 | 0.42 | 0.52 | +0.01 | +2.27% | 2 | 129 | 48.29% |
| AMZN240531P00140000 | 2024-04-18 1:59PM EDT | 2024-05-31 | 0.56 | 0.52 | 0.60 | -0.01 | -1.75% | 2 | 112 | 45.51% |
| AMZN240621P00140000 | 2024-04-18 3:24PM EDT | 2024-06-21 | 0.80 | 0.81 | 0.85 | +0.05 | +6.67% | 35 | 11,210 | 40.31% |
| AMZN240719P00140000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 1.22 | 1.22 | 1.25 | +0.17 | +16.19% | 13 | 4,445 | 36.98% |
| AMZN240816P00140000 | 2024-04-18 12:42PM EDT | 2024-08-16 | 1.78 | 1.96 | 2.06 | -0.06 | -3.26% | 25 | 1,452 | 37.22% |
| AMZN240920P00140000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 2.47 | 2.46 | 2.52 | +0.23 | +10.27% | 310 | 7,773 | 34.86% |
| AMZN241018P00140000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 2.94 | 2.86 | 2.95 | +0.28 | +10.53% | 155 | 1,257 | 33.78% |
| AMZN241115P00140000 | 2024-04-18 12:28PM EDT | 2024-11-15 | 3.46 | 3.75 | 3.90 | -0.34 | -8.95% | 5 | 181 | 34.69% |
| AMZN241220P00140000 | 2024-04-18 1:32PM EDT | 2024-12-20 | 4.35 | 4.35 | 4.45 | +0.49 | +12.69% | 6 | 3,687 | 33.75% |
| AMZN250117P00140000 | 2024-04-18 2:32PM EDT | 2025-01-17 | 4.85 | 4.80 | 4.90 | +0.30 | +6.59% | 31 | 14,231 | 33.20% |
| AMZN250321P00140000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 5.65 | 5.95 | 6.15 | -0.08 | -1.40% | 1 | 1,425 | 32.85% |
| AMZN250620P00140000 | 2024-04-18 1:22PM EDT | 2025-06-20 | 7.47 | 7.40 | 7.60 | +0.27 | +3.75% | 2 | 2,396 | 31.99% |
| AMZN250919P00140000 | 2024-04-11 11:29AM EDT | 2025-09-19 | 7.45 | 8.70 | 8.95 | 0.00 | - | 12 | 1,380 | 31.36% |
| AMZN251219P00140000 | 2024-04-17 12:50PM EDT | 2025-12-19 | 9.95 | 9.95 | 10.25 | 0.00 | - | 50 | 1,086 | 30.91% |
| AMZN260116P00140000 | 2024-04-18 1:24PM EDT | 2026-01-16 | 10.30 | 10.25 | 10.45 | +0.08 | +0.78% | 9 | 5,005 | 30.52% |
| AMZN260618P00140000 | 2024-04-18 3:49PM EDT | 2026-06-18 | 12.12 | 12.00 | 12.45 | +0.57 | +4.94% | 6 | 277 | 30.03% |
| AMZN261218P00140000 | 2024-04-18 3:59PM EDT | 2026-12-18 | 13.80 | 13.40 | 13.90 | +0.24 | +1.77% | 1 | 124 | 28.73% |
© 2024 Yahoo. Tutti i diritti riservati.