Italia markets closed
Dow Jones
38.481,86 -21,83 (-0,06%) Nasdaq
15.715,92 +19,28 (+0,12%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
60.089,62 -2.121,58 (-3,41%) CMC Crypto 200
1.387,60 -36,50 (-2,56%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:31PM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00160000 | 2024-04-24 2:41PM EDT | 2024-04-26 | 16.75 | 16.85 | 17.05 | -3.10 | -15.62% | 186 | 1,639 | 51.17% |
| AMZN240503C00160000 | 2024-04-24 1:59PM EDT | 2024-05-03 | 19.10 | 18.35 | 19.05 | -1.80 | -8.61% | 169 | 1,750 | 64.99% |
| AMZN240510C00160000 | 2024-04-24 10:51AM EDT | 2024-05-10 | 19.75 | 18.85 | 19.05 | -0.35 | -1.74% | 27 | 100 | 52.47% |
| AMZN240517C00160000 | 2024-04-24 2:45PM EDT | 2024-05-17 | 19.45 | 19.45 | 19.65 | -2.30 | -10.57% | 211 | 13,075 | 49.95% |
| AMZN240524C00160000 | 2024-04-24 2:43PM EDT | 2024-05-24 | 19.93 | 19.90 | 20.05 | -2.07 | -9.41% | 22 | 231 | 46.69% |
| AMZN240531C00160000 | 2024-04-24 2:46PM EDT | 2024-05-31 | 20.25 | 20.10 | 20.35 | -1.25 | -5.81% | 18 | 67 | 43.98% |
| AMZN240621C00160000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 21.25 | 21.35 | 21.55 | -2.70 | -11.27% | 20 | 165,158 | 40.85% |
| AMZN240719C00160000 | 2024-04-24 1:38PM EDT | 2024-07-19 | 23.27 | 22.80 | 22.95 | -1.83 | -7.29% | 8 | 1,986 | 38.68% |
| AMZN240816C00160000 | 2024-04-24 11:57AM EDT | 2024-08-16 | 25.00 | 25.20 | 25.35 | -2.40 | -8.76% | 21 | 339 | 40.85% |
| AMZN240920C00160000 | 2024-04-24 2:13PM EDT | 2024-09-20 | 27.12 | 26.80 | 27.00 | -1.83 | -6.32% | 123 | 8,263 | 39.98% |
| AMZN241018C00160000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 27.80 | 28.00 | 28.15 | -1.43 | -4.89% | 442 | 357 | 39.36% |
| AMZN241115C00160000 | 2024-04-24 1:41PM EDT | 2024-11-15 | 30.43 | 29.90 | 30.25 | -1.83 | -5.67% | 4 | 237 | 41.05% |
| AMZN241220C00160000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 31.95 | 31.45 | 31.65 | -1.76 | -5.22% | 19 | 3,471 | 40.69% |
| AMZN250117C00160000 | 2024-04-24 2:28PM EDT | 2025-01-17 | 32.80 | 32.60 | 32.85 | -2.10 | -6.02% | 23 | 11,265 | 40.72% |
| AMZN250321C00160000 | 2024-04-23 3:55PM EDT | 2025-03-21 | 36.50 | 35.40 | 35.70 | -1.30 | -3.44% | 1 | 453 | 41.35% |
| AMZN250620C00160000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 39.16 | 39.00 | 39.35 | -2.22 | -5.36% | 4 | 2,807 | 41.94% |
| AMZN250919C00160000 | 2024-04-23 3:33PM EDT | 2025-09-19 | 44.70 | 42.30 | 42.60 | 0.00 | - | 1 | 2,763 | 42.34% |
| AMZN251219C00160000 | 2024-04-24 2:07PM EDT | 2025-12-19 | 45.75 | 45.40 | 45.80 | -2.15 | -4.49% | 62 | 2,710 | 42.93% |
| AMZN260116C00160000 | 2024-04-23 3:51PM EDT | 2026-01-16 | 48.60 | 46.15 | 46.40 | 0.00 | - | 2 | 3,986 | 42.69% |
| AMZN260618C00160000 | 2024-04-24 12:23PM EDT | 2026-06-18 | 51.00 | 50.75 | 51.25 | -2.35 | -4.40% | 1 | 3,123 | 43.53% |
| AMZN261218C00160000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 57.90 | 55.10 | 56.25 | 0.00 | - | 15 | 105 | 44.10% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00160000 | 2024-04-24 2:53PM EDT | 2024-04-26 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 481 | 5,900 | 49.22% |
| AMZN240503P00160000 | 2024-04-24 3:13PM EDT | 2024-05-03 | 1.40 | 1.37 | 1.42 | +0.40 | +40.00% | 1,038 | 3,164 | 60.74% |
| AMZN240510P00160000 | 2024-04-24 3:11PM EDT | 2024-05-10 | 1.75 | 1.74 | 1.77 | +0.47 | +36.72% | 76 | 679 | 50.54% |
| AMZN240517P00160000 | 2024-04-24 3:15PM EDT | 2024-05-17 | 2.10 | 2.06 | 2.10 | +0.46 | +28.05% | 700 | 21,535 | 45.53% |
| AMZN240524P00160000 | 2024-04-24 2:39PM EDT | 2024-05-24 | 2.36 | 2.30 | 2.36 | +0.58 | +32.58% | 332 | 649 | 41.97% |
| AMZN240531P00160000 | 2024-04-24 2:36PM EDT | 2024-05-31 | 2.55 | 2.50 | 2.57 | +0.55 | +27.50% | 102 | 478 | 39.26% |
| AMZN240621P00160000 | 2024-04-24 2:56PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.25 | +0.53 | +19.49% | 206 | 23,590 | 34.88% |
| AMZN240719P00160000 | 2024-04-24 3:02PM EDT | 2024-07-19 | 4.05 | 3.90 | 4.05 | +0.60 | +17.39% | 271 | 4,160 | 31.81% |
| AMZN240816P00160000 | 2024-04-24 1:46PM EDT | 2024-08-16 | 5.50 | 5.60 | 5.65 | +0.45 | +8.91% | 74 | 3,558 | 32.76% |
| AMZN240920P00160000 | 2024-04-24 12:43PM EDT | 2024-09-20 | 6.65 | 6.40 | 6.50 | +0.80 | +13.68% | 3 | 6,394 | 30.97% |
| AMZN241018P00160000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 7.20 | 7.05 | 7.15 | +0.80 | +12.50% | 98 | 2,864 | 30.01% |
| AMZN241115P00160000 | 2024-04-23 3:09PM EDT | 2024-11-15 | 7.75 | 8.40 | 8.55 | 0.00 | - | 2 | 977 | 31.00% |
| AMZN241220P00160000 | 2024-04-24 1:29PM EDT | 2024-12-20 | 9.20 | 9.15 | 9.30 | +0.30 | +3.37% | 19 | 6,468 | 30.17% |
| AMZN250117P00160000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 9.63 | 9.65 | 9.85 | +0.51 | +5.59% | 558 | 5,631 | 29.61% |
| AMZN250321P00160000 | 2024-04-24 2:14PM EDT | 2025-03-21 | 11.30 | 11.20 | 11.35 | +0.70 | +6.60% | 262 | 2,623 | 29.19% |
| AMZN250620P00160000 | 2024-04-23 1:47PM EDT | 2025-06-20 | 12.95 | 13.10 | 13.30 | +0.20 | +1.57% | 1 | 2,369 | 28.76% |
| AMZN250919P00160000 | 2024-04-22 3:17PM EDT | 2025-09-19 | 14.86 | 14.60 | 14.90 | 0.00 | - | 5 | 519 | 28.23% |
| AMZN251219P00160000 | 2024-04-24 2:00PM EDT | 2025-12-19 | 16.18 | 16.15 | 16.50 | -1.01 | -5.88% | 5 | 635 | 27.98% |
| AMZN260116P00160000 | 2024-04-24 2:29PM EDT | 2026-01-16 | 16.63 | 16.55 | 16.75 | +0.09 | +0.54% | 2 | 2,722 | 27.66% |
| AMZN260618P00160000 | 2024-04-24 2:14PM EDT | 2026-06-18 | 18.67 | 18.60 | 19.00 | -0.73 | -3.76% | 4 | 489 | 27.23% |
| AMZN261218P00160000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 21.15 | 20.25 | 20.95 | +0.38 | +1.83% | 1 | 707 | 26.41% |
© 2024 Yahoo. Tutti i diritti riservati.