Italia markets closed
Dow Jones
33.721,65 -285,23 (-0,84%) Nasdaq
13.125,13 -146,19 (-1,10%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0578 -0,0017 (-0,16%) Bitcoin EUR
24.780,65 -140,54 (-0,56%) CMC Crypto 200
560,74 -3,08 (-0,55%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:25PM EDT. Mercato aperto.
Prezzo d'esercizio:165.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00165000 | 2023-09-21 3:50PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,135 | 81.25% |
| AMZN231006C00165000 | 2023-09-25 9:33AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 473 | 50.00% |
| AMZN231013C00165000 | 2023-09-25 10:23AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,008 | 41.41% |
| AMZN231020C00165000 | 2023-09-26 12:05PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 315 | 5,137 | 39.45% |
| AMZN231027C00165000 | 2023-09-26 10:01AM EDT | 2023-10-27 | 0.07 | 0.06 | 0.11 | -0.02 | -22.22% | 1 | 202 | 41.11% |
| AMZN231103C00165000 | 2023-09-25 3:06PM EDT | 2023-11-03 | 0.28 | 0.16 | 0.22 | 0.00 | - | 18 | 17 | 41.50% |
| AMZN231117C00165000 | 2023-09-26 11:51AM EDT | 2023-11-17 | 0.32 | 0.30 | 0.31 | -0.11 | -25.58% | 88 | 6,681 | 37.79% |
| AMZN231215C00165000 | 2023-09-26 11:48AM EDT | 2023-12-15 | 0.59 | 0.56 | 0.57 | -0.20 | -25.32% | 103 | 4,635 | 34.47% |
| AMZN240119C00165000 | 2023-09-26 11:54AM EDT | 2024-01-19 | 1.02 | 1.00 | 1.02 | -0.31 | -23.31% | 208 | 7,486 | 32.94% |
| AMZN240216C00165000 | 2023-09-26 12:00PM EDT | 2024-02-16 | 1.87 | 1.84 | 1.88 | -0.48 | -20.43% | 48 | 1,048 | 34.90% |
| AMZN240315C00165000 | 2023-09-26 10:22AM EDT | 2024-03-15 | 2.36 | 2.35 | 2.41 | -0.57 | -19.45% | 10 | 3,378 | 34.47% |
| AMZN240419C00165000 | 2023-09-26 10:56AM EDT | 2024-04-19 | 3.01 | 3.00 | 3.05 | -0.59 | -16.39% | 1 | 0 | 33.97% |
| AMZN240621C00165000 | 2023-09-26 11:23AM EDT | 2024-06-21 | 4.70 | 4.65 | 4.75 | -0.40 | -7.84% | 23 | 2,768 | 35.03% |
| AMZN240920C00165000 | 2023-09-26 10:13AM EDT | 2024-09-20 | 7.00 | 6.95 | 7.10 | -1.05 | -13.04% | 3 | 766 | 35.91% |
| AMZN250117C00165000 | 2023-09-26 11:49AM EDT | 2025-01-17 | 10.00 | 9.90 | 10.05 | -1.45 | -12.66% | 23 | 2,074 | 36.78% |
| AMZN250620C00165000 | 2023-09-22 10:55AM EDT | 2025-06-20 | 15.53 | 13.65 | 13.80 | 0.00 | - | 1 | 285 | 37.91% |
| AMZN251219C00165000 | 2023-09-22 10:24AM EDT | 2025-12-19 | 19.37 | 17.60 | 18.00 | 0.00 | - | 3 | 0 | 39.05% |
| AMZN260116C00165000 | 2023-09-22 1:31PM EDT | 2026-01-16 | 19.28 | 17.95 | 18.30 | 0.00 | - | 22 | 52 | 38.79% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00165000 | 2023-09-20 3:16PM EDT | 2023-09-29 | 29.20 | 37.55 | 37.75 | 0.00 | - | 17 | 0 | 132.42% |
| AMZN231020P00165000 | 2023-09-21 3:36PM EDT | 2023-10-20 | 35.25 | 37.30 | 37.80 | 0.00 | - | 3 | 0 | 57.81% |
| AMZN231117P00165000 | 2023-09-21 3:12PM EDT | 2023-11-17 | 35.34 | 37.55 | 37.80 | 0.00 | - | 72 | 4 | 39.70% |
| AMZN231215P00165000 | 2023-09-19 11:46AM EDT | 2023-12-15 | 29.10 | 37.55 | 37.75 | 0.00 | - | 3 | 0 | 31.35% |
| AMZN240119P00165000 | 2023-09-18 1:32PM EDT | 2024-01-19 | 26.02 | 37.20 | 38.45 | 0.00 | - | 4 | 391 | 33.22% |
| AMZN240216P00165000 | 2023-09-07 2:07PM EDT | 2024-02-16 | 28.62 | 37.35 | 38.45 | 0.00 | - | 10 | 473 | 29.82% |
| AMZN240315P00165000 | 2023-09-18 3:42PM EDT | 2024-03-15 | 27.10 | 37.00 | 38.10 | 0.00 | - | 21 | 863 | 24.81% |
| AMZN240419P00165000 | 2023-09-22 10:27AM EDT | 2024-04-19 | 35.05 | 37.50 | 38.20 | 0.00 | - | 1 | 346 | 23.32% |
| AMZN240621P00165000 | 2023-09-19 12:45PM EDT | 2024-06-21 | 30.98 | 37.95 | 38.60 | 0.00 | - | 1 | 935 | 22.56% |
| AMZN240920P00165000 | 2023-09-13 1:18PM EDT | 2024-09-20 | 26.79 | 38.75 | 39.20 | 0.00 | - | 21 | 28 | 21.81% |
| AMZN250117P00165000 | 2023-09-25 10:08AM EDT | 2025-01-17 | 37.53 | 39.70 | 40.05 | 0.00 | - | 12 | 672 | 21.33% |
| AMZN250620P00165000 | 2023-09-22 3:40PM EDT | 2025-06-20 | 39.15 | 40.80 | 41.20 | 0.00 | - | 50 | 97 | 21.05% |
| AMZN251219P00165000 | 2023-09-22 12:18PM EDT | 2025-12-19 | 39.70 | 41.40 | 42.45 | 0.00 | - | 3 | 94 | 20.70% |
© 2023 Yahoo. Tutti i diritti riservati.
