Italia markets open in 8 hours 47 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0617 -0,0009 (-0,08%) Bitcoin EUR
60.160,81 +710,27 (+1,19%) 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
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00145000 | 2024-04-16 3:57PM EDT | 2024-04-19 | 38.52 | 38.05 | 39.00 | -0.47 | -1.21% | 76 | 7,519 | 116.41% |
| AMZN240426C00145000 | 2024-04-16 3:22PM EDT | 2024-04-26 | 39.28 | 37.50 | 40.25 | -3.10 | -7.31% | 6 | 113 | 84.42% |
| AMZN240503C00145000 | 2024-04-16 10:47AM EDT | 2024-05-03 | 39.35 | 38.65 | 39.60 | -1.63 | -3.98% | 3 | 415 | 71.63% |
| AMZN240510C00145000 | 2024-04-16 11:26AM EDT | 2024-05-10 | 39.45 | 38.90 | 39.60 | -3.64 | -8.45% | 10 | 16 | 62.89% |
| AMZN240517C00145000 | 2024-04-16 3:37PM EDT | 2024-05-17 | 39.90 | 39.30 | 40.25 | -0.30 | -0.75% | 26 | 2,316 | 62.33% |
| AMZN240531C00145000 | 2024-04-12 3:28PM EDT | 2024-05-31 | 42.12 | 39.60 | 40.45 | 0.00 | - | - | 1 | 54.35% |
| AMZN240621C00145000 | 2024-04-16 3:57PM EDT | 2024-06-21 | 40.84 | 40.50 | 41.00 | -0.29 | -0.71% | 73 | 15,551 | 50.10% |
| AMZN240719C00145000 | 2024-04-16 1:09PM EDT | 2024-07-19 | 42.15 | 41.65 | 42.55 | -0.40 | -0.94% | 1 | 1,081 | 51.00% |
| AMZN240816C00145000 | 2024-04-15 3:36PM EDT | 2024-08-16 | 43.85 | 42.95 | 43.45 | 0.00 | - | 6 | 139 | 48.32% |
| AMZN240920C00145000 | 2024-04-15 3:25PM EDT | 2024-09-20 | 45.23 | 44.35 | 44.70 | 0.00 | - | 4 | 4,660 | 46.69% |
| AMZN241018C00145000 | 2024-04-03 9:57AM EDT | 2024-10-18 | 42.95 | 45.20 | 45.90 | 0.00 | - | 10 | 41 | 46.46% |
| AMZN241115C00145000 | 2024-04-11 1:03PM EDT | 2024-11-15 | 51.27 | 46.80 | 47.30 | 0.00 | - | 1 | 127 | 46.91% |
| AMZN241220C00145000 | 2024-04-16 10:03AM EDT | 2024-12-20 | 48.96 | 48.15 | 48.65 | -3.03 | -5.83% | 1 | 240 | 46.60% |
| AMZN250117C00145000 | 2024-04-16 3:10PM EDT | 2025-01-17 | 50.01 | 49.30 | 49.60 | +0.24 | +0.48% | 17 | 6,212 | 46.22% |
| AMZN250321C00145000 | 2024-04-15 2:03PM EDT | 2025-03-21 | 52.10 | 51.65 | 52.15 | 0.00 | - | 2 | 196 | 46.56% |
| AMZN250620C00145000 | 2024-04-16 3:09PM EDT | 2025-06-20 | 55.75 | 54.95 | 55.25 | +0.03 | +0.05% | 14 | 1,971 | 46.44% |
| AMZN250919C00145000 | 2024-04-12 3:29PM EDT | 2025-09-19 | 58.10 | 57.80 | 58.25 | -1.50 | -2.52% | 5 | 188 | 46.60% |
| AMZN251219C00145000 | 2024-04-16 12:42PM EDT | 2025-12-19 | 61.40 | 60.70 | 61.15 | -0.10 | -0.16% | 3 | 1,350 | 46.90% |
| AMZN260116C00145000 | 2024-04-15 3:41PM EDT | 2026-01-16 | 61.08 | 61.40 | 61.85 | -0.92 | -1.48% | 1 | 762 | 46.78% |
| AMZN260618C00145000 | 2024-04-16 3:59PM EDT | 2026-06-18 | 66.40 | 65.80 | 66.40 | -2.63 | -3.81% | 6 | 441 | 47.36% |
| AMZN261218C00145000 | 2024-04-16 2:39PM EDT | 2026-12-18 | 70.36 | 69.50 | 71.50 | -0.34 | -0.48% | 11 | 59 | 48.09% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00145000 | 2024-04-16 2:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 12,839 | 75.00% |
| AMZN240426P00145000 | 2024-04-16 2:19PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.07 | -0.06 | -75.00% | 31 | 924 | 56.64% |
| AMZN240503P00145000 | 2024-04-16 3:11PM EDT | 2024-05-03 | 0.24 | 0.24 | 0.27 | -0.04 | -14.29% | 39 | 582 | 56.93% |
| AMZN240510P00145000 | 2024-04-16 11:10AM EDT | 2024-05-10 | 0.34 | 0.34 | 0.37 | -0.03 | -8.11% | 3 | 1,067 | 51.27% |
| AMZN240517P00145000 | 2024-04-16 9:38AM EDT | 2024-05-17 | 0.42 | 0.44 | 0.46 | -0.06 | -12.50% | 30 | 6,759 | 47.66% |
| AMZN240524P00145000 | 2024-04-15 2:18PM EDT | 2024-05-24 | 0.62 | 0.49 | 0.60 | 0.00 | - | 6 | 17 | 45.61% |
| AMZN240621P00145000 | 2024-04-16 3:48PM EDT | 2024-06-21 | 0.93 | 0.93 | 0.96 | -0.06 | -6.06% | 547 | 17,398 | 38.72% |
| AMZN240719P00145000 | 2024-04-16 1:16PM EDT | 2024-07-19 | 1.34 | 1.36 | 1.41 | -0.02 | -1.47% | 8 | 73,991 | 35.88% |
| AMZN240816P00145000 | 2024-04-16 2:21PM EDT | 2024-08-16 | 2.22 | 2.19 | 2.26 | +0.01 | +0.45% | 17 | 1,674 | 36.16% |
| AMZN240920P00145000 | 2024-04-16 12:16PM EDT | 2024-09-20 | 2.62 | 2.65 | 2.76 | -0.05 | -1.87% | 39 | 3,807 | 34.01% |
| AMZN241018P00145000 | 2024-04-15 3:33PM EDT | 2024-10-18 | 3.11 | 3.10 | 3.20 | 0.00 | - | 3 | 254 | 32.96% |
| AMZN241115P00145000 | 2024-04-16 10:05AM EDT | 2024-11-15 | 4.05 | 4.05 | 4.20 | +0.14 | +3.58% | 4 | 602 | 33.90% |
| AMZN241220P00145000 | 2024-04-16 11:21AM EDT | 2024-12-20 | 4.65 | 4.70 | 4.80 | +0.71 | +18.02% | 9 | 1,043 | 33.09% |
| AMZN250117P00145000 | 2024-04-16 3:08PM EDT | 2025-01-17 | 5.10 | 5.15 | 5.25 | -0.05 | -0.97% | 115 | 5,683 | 32.51% |
| AMZN250321P00145000 | 2024-04-16 1:30PM EDT | 2025-03-21 | 6.40 | 6.40 | 6.55 | -0.02 | -0.31% | 197 | 519 | 32.21% |
| AMZN250620P00145000 | 2024-04-15 11:00AM EDT | 2025-06-20 | 7.99 | 7.90 | 8.05 | +0.69 | +9.45% | 21 | 1,741 | 31.40% |
| AMZN250919P00145000 | 2024-04-12 9:46AM EDT | 2025-09-19 | 8.50 | 9.25 | 9.45 | 0.00 | - | 22 | 172 | 30.81% |
| AMZN251219P00145000 | 2024-04-11 11:06AM EDT | 2025-12-19 | 9.88 | 10.60 | 10.95 | 0.00 | - | 2 | 3,316 | 30.62% |
| AMZN260116P00145000 | 2024-04-16 10:44AM EDT | 2026-01-16 | 11.10 | 10.90 | 11.10 | +0.29 | +2.68% | 1 | 829 | 30.16% |
| AMZN260618P00145000 | 2024-04-16 1:48PM EDT | 2026-06-18 | 12.93 | 12.80 | 13.25 | +0.18 | +1.41% | 16 | 112 | 29.78% |
| AMZN261218P00145000 | 2024-04-11 10:38AM EDT | 2026-12-18 | 14.10 | 14.15 | 15.10 | 0.00 | - | 20 | 55 | 28.89% |
© 2024 Yahoo. Tutti i diritti riservati.