Italia markets open in 4 hours 41 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.790,33 +161,85 (+0,43%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
60.215,40 +324,16 (+0,54%) CMC Crypto 200
1.391,73 +9,16 (+0,66%)
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:165.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 8.50 | 8.65 | 9.20 | -3.29 | -27.91% | 1,826 | 1,402 | 71.88% |
| AMZN240503C00165000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 11.86 | 12.20 | 12.40 | -2.80 | -19.10% | 493 | 250 | 71.47% |
| AMZN240510C00165000 | 2024-04-25 3:40PM EDT | 2024-05-10 | 12.75 | 12.85 | 13.00 | -2.15 | -14.43% | 574 | 153 | 57.28% |
| AMZN240517C00165000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 13.43 | 13.40 | 13.55 | -2.27 | -14.46% | 995 | 14,202 | 50.94% |
| AMZN240524C00165000 | 2024-04-25 11:11AM EDT | 2024-05-24 | 13.30 | 13.90 | 14.10 | -3.15 | -19.15% | 45 | 62 | 47.92% |
| AMZN240531C00165000 | 2024-04-25 2:23PM EDT | 2024-05-31 | 13.70 | 14.25 | 14.45 | -2.60 | -15.95% | 81 | 138 | 44.78% |
| AMZN240621C00165000 | 2024-04-25 3:25PM EDT | 2024-06-21 | 15.55 | 15.55 | 15.70 | -2.28 | -12.79% | 177 | 6,648 | 40.56% |
| AMZN240719C00165000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 17.24 | 17.15 | 17.30 | -2.16 | -11.13% | 95 | 3,370 | 38.37% |
| AMZN240816C00165000 | 2024-04-25 3:05PM EDT | 2024-08-16 | 19.60 | 19.60 | 19.95 | -2.10 | -9.68% | 34 | 1,270 | 40.59% |
| AMZN240920C00165000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 21.40 | 21.40 | 21.60 | -4.48 | -17.31% | 14 | 2,427 | 39.42% |
| AMZN241018C00165000 | 2024-04-25 12:01PM EDT | 2024-10-18 | 21.64 | 22.65 | 22.90 | -5.14 | -19.19% | 14 | 163 | 39.00% |
| AMZN241115C00165000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 24.70 | 24.75 | 25.10 | -2.55 | -9.36% | 50 | 876 | 40.69% |
| AMZN241220C00165000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 25.80 | 26.25 | 26.45 | -3.20 | -11.03% | 2 | 2,425 | 40.13% |
| AMZN250117C00165000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 27.30 | 27.40 | 27.60 | -2.05 | -6.98% | 98 | 9,473 | 40.01% |
| AMZN250321C00165000 | 2024-04-25 2:50PM EDT | 2025-03-21 | 29.57 | 30.35 | 30.70 | -5.08 | -14.66% | 25 | 642 | 40.94% |
| AMZN250620C00165000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 34.05 | 34.00 | 34.40 | -2.43 | -6.66% | 18 | 2,440 | 41.50% |
| AMZN250919C00165000 | 2024-04-25 1:45PM EDT | 2025-09-19 | 36.83 | 37.30 | 37.70 | -3.99 | -9.77% | 1 | 121 | 41.90% |
| AMZN251219C00165000 | 2024-04-24 1:37PM EDT | 2025-12-19 | 37.50 | 40.45 | 40.90 | -5.50 | -12.79% | 1 | 618 | 42.44% |
| AMZN260116C00165000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 39.85 | 41.20 | 41.70 | -4.15 | -9.43% | 6 | 881 | 42.43% |
| AMZN260618C00165000 | 2024-04-25 11:26AM EDT | 2026-06-18 | 44.60 | 45.95 | 46.80 | -5.27 | -10.57% | 2 | 1,200 | 43.47% |
| AMZN261218C00165000 | 2024-04-25 1:07PM EDT | 2026-12-18 | 50.63 | 50.55 | 52.90 | -2.77 | -5.19% | 9 | 52 | 45.04% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.22 | 0.19 | 0.21 | +0.15 | +214.29% | 10,568 | 4,677 | 67.77% |
| AMZN240503P00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.43 | 3.35 | 3.45 | +0.97 | +39.43% | 3,174 | 4,857 | 68.87% |
| AMZN240510P00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.87 | 3.80 | 3.95 | +1.15 | +42.28% | 327 | 775 | 54.20% |
| AMZN240517P00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 4.29 | 4.20 | 4.35 | +1.09 | +34.06% | 1,332 | 11,663 | 47.94% |
| AMZN240524P00165000 | 2024-04-25 3:24PM EDT | 2024-05-24 | 4.50 | 4.50 | 4.65 | +0.97 | +27.48% | 79 | 554 | 43.48% |
| AMZN240531P00165000 | 2024-04-25 3:26PM EDT | 2024-05-31 | 4.74 | 4.70 | 4.90 | +1.09 | +29.86% | 88 | 807 | 40.31% |
| AMZN240621P00165000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 5.60 | 5.50 | 5.65 | +1.15 | +25.84% | 505 | 6,965 | 35.07% |
| AMZN240719P00165000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 6.65 | 6.45 | 6.60 | +1.40 | +26.67% | 372 | 4,270 | 31.83% |
| AMZN240816P00165000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 8.35 | 8.30 | 8.45 | +1.20 | +16.78% | 940 | 2,380 | 32.79% |
| AMZN240920P00165000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 9.23 | 9.15 | 9.35 | +1.03 | +12.56% | 136 | 4,143 | 30.83% |
| AMZN241018P00165000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 10.15 | 9.85 | 10.00 | +1.59 | +18.57% | 35 | 1,693 | 29.71% |
| AMZN241115P00165000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 11.55 | 11.25 | 11.50 | +1.61 | +16.20% | 63 | 1,134 | 30.67% |
| AMZN241220P00165000 | 2024-04-25 12:19PM EDT | 2024-12-20 | 12.65 | 12.00 | 12.20 | +1.61 | +14.58% | 585 | 1,784 | 29.66% |
| AMZN250117P00165000 | 2024-04-25 2:58PM EDT | 2025-01-17 | 12.70 | 12.50 | 12.75 | +1.40 | +12.39% | 209 | 4,785 | 29.04% |
| AMZN250321P00165000 | 2024-04-24 1:20PM EDT | 2025-03-21 | 13.13 | 14.10 | 14.40 | 0.00 | - | 4 | 5,020 | 28.77% |
| AMZN250620P00165000 | 2024-04-25 12:59PM EDT | 2025-06-20 | 16.70 | 16.05 | 16.35 | +1.99 | +13.53% | 162 | 443 | 28.24% |
| AMZN250919P00165000 | 2024-04-25 11:07AM EDT | 2025-09-19 | 18.55 | 17.65 | 17.95 | +2.65 | +16.67% | 1 | 99 | 27.66% |
| AMZN251219P00165000 | 2024-04-25 12:22PM EDT | 2025-12-19 | 19.75 | 19.05 | 19.55 | +2.00 | +11.27% | 269 | 260 | 27.38% |
| AMZN260116P00165000 | 2024-04-25 11:49AM EDT | 2026-01-16 | 20.25 | 19.40 | 19.85 | +1.65 | +8.87% | 60 | 1,703 | 27.11% |
| AMZN260618P00165000 | 2024-04-25 9:34AM EDT | 2026-06-18 | 23.62 | 21.60 | 22.10 | +1.41 | +6.35% | 29 | 1,323 | 26.66% |
| AMZN261218P00165000 | 2024-04-25 11:19AM EDT | 2026-12-18 | 24.70 | 23.45 | 24.40 | +0.75 | +3.13% | 6 | 107 | 26.17% |
© 2024 Yahoo. Tutti i diritti riservati.