Italia markets close in 1 hour 2 minutes
FTSE MIB
34.714,11 +221,70 (+0,64%) Dow Jones
38.656,02 -30,30 (-0,08%) Nasdaq
16.861,61 +126,59 (+0,76%) Nikkei 225
38.923,03 +435,13 (+1,13%) Petrolio
74,92 -2,07 (-2,69%) Bitcoin EUR
64.115,87 +1.410,75 (+2,25%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:28AM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607C00150000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 24.99 | 25.95 | 26.50 | 0.00 | - | 108 | 454 | 0.00% |
| AMZN240614C00150000 | 2024-05-31 2:24PM EDT | 2024-06-14 | 24.79 | 26.35 | 27.00 | 0.00 | - | 60 | 77 | 0.00% |
| AMZN240621C00150000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 28.68 | 26.75 | 27.15 | +1.68 | +6.22% | 2 | 28,524 | 0.00% |
| AMZN240628C00150000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 28.40 | 26.55 | 27.60 | +3.50 | +14.06% | 1 | 21 | 39.65% |
| AMZN240705C00150000 | 2024-05-31 1:10PM EDT | 2024-07-05 | 26.03 | 26.15 | 27.80 | 0.00 | - | 3 | 3 | 38.38% |
| AMZN240712C00150000 | 2024-05-31 11:46AM EDT | 2024-07-12 | 26.18 | 26.40 | 30.10 | 0.00 | - | 4 | 1 | 55.21% |
| AMZN240719C00150000 | 2024-06-03 10:09AM EDT | 2024-07-19 | 27.85 | 27.60 | 28.00 | -0.15 | -0.54% | 11 | 3,203 | 34.42% |
| AMZN240816C00150000 | 2024-06-03 9:49AM EDT | 2024-08-16 | 31.15 | 29.60 | 29.95 | +3.10 | +11.05% | 67 | 625 | 39.54% |
| AMZN240920C00150000 | 2024-05-31 1:41PM EDT | 2024-09-20 | 30.27 | 31.10 | 31.30 | 0.00 | - | 63 | 5,185 | 38.14% |
| AMZN241018C00150000 | 2024-05-31 3:15PM EDT | 2024-10-18 | 31.36 | 32.50 | 32.80 | 0.00 | - | 63 | 499 | 39.02% |
| AMZN241115C00150000 | 2024-05-31 3:44PM EDT | 2024-11-15 | 33.50 | 34.40 | 34.65 | 0.00 | - | 16 | 655 | 40.82% |
| AMZN241220C00150000 | 2024-05-31 3:53PM EDT | 2024-12-20 | 36.75 | 35.40 | 35.65 | +1.40 | +3.96% | 6 | 1,318 | 39.58% |
| AMZN250117C00150000 | 2024-06-03 9:48AM EDT | 2025-01-17 | 38.34 | 36.45 | 36.70 | +2.09 | +5.77% | 15 | 19,063 | 39.48% |
| AMZN250321C00150000 | 2024-06-03 9:56AM EDT | 2025-03-21 | 40.00 | 39.30 | 39.65 | +2.00 | +5.26% | 1 | 695 | 40.77% |
| AMZN250620C00150000 | 2024-05-31 3:59PM EDT | 2025-06-20 | 43.20 | 42.55 | 43.05 | 0.00 | - | 79 | 6,161 | 41.28% |
| AMZN250919C00150000 | 2024-05-31 2:27PM EDT | 2025-09-19 | 44.80 | 46.05 | 46.45 | 0.00 | - | 6 | 420 | 42.15% |
| AMZN251219C00150000 | 2024-05-31 3:52PM EDT | 2025-12-19 | 50.70 | 48.80 | 49.25 | +1.97 | +4.04% | 1 | 4,760 | 42.38% |
| AMZN260116C00150000 | 2024-05-31 3:54PM EDT | 2026-01-16 | 49.70 | 49.45 | 49.95 | 0.00 | - | 43 | 8,006 | 42.28% |
| AMZN260618C00150000 | 2024-05-31 3:29PM EDT | 2026-06-18 | 53.30 | 53.80 | 54.40 | 0.00 | - | 8 | 1,233 | 42.90% |
| AMZN261218C00150000 | 2024-05-31 3:32PM EDT | 2026-12-18 | 59.78 | 57.70 | 59.60 | +1.94 | +3.35% | 1 | 1,181 | 43.90% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240607P00150000 | 2024-06-03 9:36AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 1,401 | 54.69% |
| AMZN240614P00150000 | 2024-06-03 9:41AM EDT | 2024-06-14 | 0.05 | 0.06 | 0.07 | -0.05 | -50.00% | 38 | 762 | 42.58% |
| AMZN240621P00150000 | 2024-06-03 9:57AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 24 | 36,754 | 36.23% |
| AMZN240628P00150000 | 2024-05-31 3:58PM EDT | 2024-06-28 | 0.17 | 0.18 | 0.20 | -0.07 | -29.17% | 1 | 517 | 34.18% |
| AMZN240705P00150000 | 2024-05-31 3:21PM EDT | 2024-07-05 | 0.33 | 0.18 | 0.28 | 0.00 | - | 72 | 176 | 32.32% |
| AMZN240712P00150000 | 2024-05-31 1:10PM EDT | 2024-07-12 | 0.45 | 0.23 | 0.37 | 0.00 | - | 13 | 12 | 31.03% |
| AMZN240719P00150000 | 2024-06-03 10:07AM EDT | 2024-07-19 | 0.45 | 0.46 | 0.48 | -0.06 | -11.76% | 16 | 52,137 | 30.25% |
| AMZN240816P00150000 | 2024-06-03 10:09AM EDT | 2024-08-16 | 1.68 | 1.69 | 1.73 | -0.15 | -8.20% | 3 | 3,933 | 33.64% |
| AMZN240920P00150000 | 2024-06-03 9:34AM EDT | 2024-09-20 | 2.20 | 2.38 | 2.45 | -0.33 | -13.04% | 5 | 6,651 | 31.21% |
| AMZN241018P00150000 | 2024-06-03 9:34AM EDT | 2024-10-18 | 2.67 | 2.91 | 2.97 | -0.56 | -17.34% | 1 | 3,628 | 29.90% |
| AMZN241115P00150000 | 2024-05-31 3:46PM EDT | 2024-11-15 | 4.40 | 4.10 | 4.20 | 0.00 | - | 14 | 812 | 31.29% |
| AMZN241220P00150000 | 2024-05-31 3:23PM EDT | 2024-12-20 | 5.13 | 4.75 | 4.85 | 0.00 | - | 139 | 6,342 | 30.25% |
| AMZN250117P00150000 | 2024-05-31 3:05PM EDT | 2025-01-17 | 5.69 | 5.20 | 5.30 | 0.00 | - | 71 | 18,789 | 29.49% |
| AMZN250321P00150000 | 2024-05-31 12:55PM EDT | 2025-03-21 | 7.25 | 6.70 | 6.80 | 0.00 | - | 409 | 5,331 | 29.37% |
| AMZN250620P00150000 | 2024-05-31 1:40PM EDT | 2025-06-20 | 8.40 | 8.40 | 8.60 | -0.50 | -5.62% | 1 | 5,265 | 28.91% |
| AMZN250919P00150000 | 2024-05-31 12:08PM EDT | 2025-09-19 | 10.62 | 10.05 | 10.20 | 0.00 | - | 9 | 484 | 28.51% |
| AMZN251219P00150000 | 2024-05-31 2:33PM EDT | 2025-12-19 | 12.17 | 11.50 | 11.80 | 0.00 | - | 127 | 7,039 | 28.38% |
| AMZN260116P00150000 | 2024-05-31 3:30PM EDT | 2026-01-16 | 12.30 | 11.75 | 12.00 | 0.00 | - | 23 | 13,633 | 27.98% |
| AMZN260618P00150000 | 2024-05-31 1:36PM EDT | 2026-06-18 | 13.76 | 13.90 | 14.20 | -0.64 | -4.44% | 2 | 1,599 | 27.61% |
| AMZN261218P00150000 | 2024-06-03 9:56AM EDT | 2026-12-18 | 15.80 | 15.75 | 16.65 | -1.15 | -6.78% | 25 | 1,862 | 27.36% |
© 2024 Yahoo. Tutti i diritti riservati.