Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.684,63 +1.353,56 (+2,17%)
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:160.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00160000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 23.23 | 22.90 | 23.90 | +0.58 | +2.56% | 502 | 462 | 75.78% |
| AMZN240809C00160000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 24.14 | 23.50 | 24.25 | +0.49 | +2.07% | 304 | 113 | 60.72% |
| AMZN240816C00160000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 24.54 | 24.30 | 24.75 | +2.02 | +8.97% | 1,206 | 10,812 | 56.38% |
| AMZN240823C00160000 | 2024-07-26 12:42PM EDT | 2024-08-23 | 24.65 | 24.65 | 25.70 | +1.46 | +6.30% | 4 | 173 | 54.11% |
| AMZN240830C00160000 | 2024-07-26 10:07AM EDT | 2024-08-30 | 24.22 | 24.80 | 25.80 | -1.28 | -5.02% | 2 | 15 | 52.64% |
| AMZN240920C00160000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 26.27 | 26.45 | 26.85 | +1.57 | +6.36% | 2,148 | 20,211 | 46.88% |
| AMZN241018C00160000 | 2024-07-26 10:13AM EDT | 2024-10-18 | 27.44 | 27.85 | 28.30 | -0.91 | -3.21% | 22 | 1,201 | 43.85% |
| AMZN241115C00160000 | 2024-07-26 3:12PM EDT | 2024-11-15 | 30.05 | 30.10 | 30.60 | +0.03 | +0.10% | 16 | 598 | 45.20% |
| AMZN241220C00160000 | 2024-07-25 3:03PM EDT | 2024-12-20 | 31.61 | 31.70 | 32.10 | 0.00 | - | 41 | 3,264 | 43.41% |
| AMZN250117C00160000 | 2024-07-25 3:42PM EDT | 2025-01-17 | 33.20 | 32.95 | 33.45 | +0.56 | +1.72% | 5 | 8,400 | 43.00% |
| AMZN250221C00160000 | 2024-07-26 11:57AM EDT | 2025-02-21 | 34.75 | 34.85 | 36.25 | +2.14 | +6.56% | 1 | 2 | 45.22% |
| AMZN250321C00160000 | 2024-07-26 3:32PM EDT | 2025-03-21 | 35.92 | 35.95 | 36.45 | +3.22 | +9.85% | 1 | 706 | 42.87% |
| AMZN250620C00160000 | 2024-07-26 12:05PM EDT | 2025-06-20 | 39.60 | 39.65 | 40.15 | -0.50 | -1.25% | 17 | 3,936 | 42.65% |
| AMZN250919C00160000 | 2024-07-26 3:58PM EDT | 2025-09-19 | 43.07 | 43.05 | 43.55 | -0.78 | -1.78% | 2 | 2,821 | 42.73% |
| AMZN251219C00160000 | 2024-07-25 3:39PM EDT | 2025-12-19 | 45.90 | 46.30 | 46.75 | 0.00 | - | 5 | 2,667 | 42.98% |
| AMZN260116C00160000 | 2024-07-26 9:33AM EDT | 2026-01-16 | 46.21 | 47.00 | 47.80 | -0.69 | -1.47% | 14 | 3,976 | 43.20% |
| AMZN260618C00160000 | 2024-07-26 3:26PM EDT | 2026-06-18 | 51.90 | 51.25 | 52.55 | +0.40 | +0.78% | 100 | 3,031 | 43.53% |
| AMZN261218C00160000 | 2024-07-26 3:10PM EDT | 2026-12-18 | 56.51 | 55.50 | 58.35 | +0.46 | +0.82% | 8 | 361 | 44.62% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00160000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.84 | 0.77 | 0.84 | -0.40 | -32.26% | 866 | 2,960 | 73.54% |
| AMZN240809P00160000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 1.18 | 1.09 | 1.25 | -0.47 | -28.48% | 104 | 793 | 57.79% |
| AMZN240816P00160000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 1.47 | 1.50 | 1.56 | -0.59 | -28.64% | 1,727 | 21,466 | 51.29% |
| AMZN240823P00160000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 1.75 | 1.62 | 1.92 | -0.35 | -16.67% | 72 | 623 | 47.94% |
| AMZN240830P00160000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 2.05 | 1.94 | 2.09 | -0.35 | -14.58% | 80 | 551 | 44.18% |
| AMZN240906P00160000 | 2024-07-26 3:22PM EDT | 2024-09-06 | 2.14 | 2.13 | 2.28 | -0.32 | -13.01% | 43 | - | 41.61% |
| AMZN240920P00160000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 2.77 | 2.65 | 2.77 | -0.43 | -13.44% | 2,651 | 19,761 | 38.79% |
| AMZN241018P00160000 | 2024-07-26 3:56PM EDT | 2024-10-18 | 3.49 | 3.35 | 3.50 | -0.46 | -11.65% | 357 | 4,133 | 34.83% |
| AMZN241115P00160000 | 2024-07-26 2:48PM EDT | 2024-11-15 | 5.00 | 4.95 | 5.15 | -0.30 | -5.66% | 22 | 4,515 | 35.86% |
| AMZN241220P00160000 | 2024-07-26 3:31PM EDT | 2024-12-20 | 5.81 | 5.70 | 5.90 | -0.29 | -4.75% | 55 | 7,768 | 33.44% |
| AMZN250117P00160000 | 2024-07-26 3:04PM EDT | 2025-01-17 | 6.51 | 6.35 | 6.50 | -0.24 | -3.56% | 227 | 10,299 | 32.18% |
| AMZN250221P00160000 | 2024-07-25 1:28PM EDT | 2025-02-21 | 7.90 | 7.55 | 8.15 | +0.30 | +3.95% | 2 | 710 | 33.13% |
| AMZN250321P00160000 | 2024-07-25 10:48AM EDT | 2025-03-21 | 8.07 | 7.95 | 8.20 | -0.61 | -7.03% | 1 | 5,534 | 31.23% |
| AMZN250620P00160000 | 2024-07-26 1:27PM EDT | 2025-06-20 | 9.75 | 9.85 | 10.15 | -0.40 | -3.94% | 332 | 6,205 | 29.99% |
| AMZN250919P00160000 | 2024-07-24 2:16PM EDT | 2025-09-19 | 12.27 | 11.65 | 12.05 | +0.37 | +3.11% | 1 | 732 | 29.44% |
| AMZN251219P00160000 | 2024-07-26 12:21PM EDT | 2025-12-19 | 13.50 | 13.30 | 13.65 | -0.32 | -2.32% | 1 | 1,730 | 28.87% |
| AMZN260116P00160000 | 2024-07-25 12:03PM EDT | 2026-01-16 | 13.98 | 13.55 | 14.05 | 0.00 | - | 8 | 6,113 | 28.64% |
| AMZN260618P00160000 | 2024-07-26 3:24PM EDT | 2026-06-18 | 16.05 | 15.65 | 16.50 | +0.10 | +0.63% | 200 | 1,407 | 28.11% |
| AMZN261218P00160000 | 2024-07-25 12:37PM EDT | 2026-12-18 | 18.35 | 17.10 | 18.90 | +0.15 | +0.82% | 5 | 1,650 | 27.45% |
© 2024 Yahoo. Tutti i diritti riservati.