Italia markets close in 7 hours 3 minutes
FTSE MIB
34.145,85 +206,10 (+0,61%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,87 +0,30 (+0,36%) Bitcoin EUR
59.929,78 +310,54 (+0,52%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17,601 | 0 | 0.00% |
| AMZN240503C00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8,092 | 0 | 0.00% |
| AMZN240510C00170000 | 2024-04-25 3:40PM EDT | 2024-05-10 | 9.62 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.00% |
| AMZN240517C00170000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 10.35 | 0.00 | 0.00 | 0.00 | - | 5,688 | 0 | 0.00% |
| AMZN240524C00170000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 10.70 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| AMZN240531C00170000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 11.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMZN240621C00170000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 12.48 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 0.00% |
| AMZN240719C00170000 | 2024-04-25 3:46PM EDT | 2024-07-19 | 13.93 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| AMZN240816C00170000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| AMZN240920C00170000 | 2024-04-25 3:52PM EDT | 2024-09-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| AMZN241018C00170000 | 2024-04-25 2:56PM EDT | 2024-10-18 | 18.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN241115C00170000 | 2024-04-25 3:55PM EDT | 2024-11-15 | 21.73 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN241220C00170000 | 2024-04-25 3:54PM EDT | 2024-12-20 | 23.17 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| AMZN250117C00170000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.00% |
| AMZN250321C00170000 | 2024-04-25 3:46PM EDT | 2025-03-21 | 27.54 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AMZN250620C00170000 | 2024-04-25 3:03PM EDT | 2025-06-20 | 31.05 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| AMZN250919C00170000 | 2024-04-25 11:28AM EDT | 2025-09-19 | 33.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-04-25 1:45PM EDT | 2025-12-19 | 37.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00170000 | 2024-04-25 3:44PM EDT | 2026-01-16 | 38.85 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN260618C00170000 | 2024-04-25 3:12PM EDT | 2026-06-18 | 43.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN261218C00170000 | 2024-04-25 3:32PM EDT | 2026-12-18 | 49.06 | 0.00 | 0.00 | 0.00 | - | 5,071 | 0 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00170000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.77 | 0.00 | 0.00 | 0.00 | - | 27,322 | 0 | 12.50% |
| AMZN240503P00170000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 5.31 | 0.00 | 0.00 | 0.00 | - | 7,899 | 0 | 3.13% |
| AMZN240510P00170000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 5.75 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| AMZN240517P00170000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4,422 | 0 | 1.56% |
| AMZN240524P00170000 | 2024-04-25 3:58PM EDT | 2024-05-24 | 6.45 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| AMZN240531P00170000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 6.70 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| AMZN240621P00170000 | 2024-04-25 3:46PM EDT | 2024-06-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 1.56% |
| AMZN240719P00170000 | 2024-04-25 3:05PM EDT | 2024-07-19 | 8.54 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 1.56% |
| AMZN240816P00170000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 10.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| AMZN240920P00170000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 11.23 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.78% |
| AMZN241018P00170000 | 2024-04-25 2:33PM EDT | 2024-10-18 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMZN241115P00170000 | 2024-04-25 2:24PM EDT | 2024-11-15 | 13.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| AMZN241220P00170000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 14.33 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.78% |
| AMZN250117P00170000 | 2024-04-25 3:06PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.78% |
| AMZN250321P00170000 | 2024-04-25 11:20AM EDT | 2025-03-21 | 17.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMZN250620P00170000 | 2024-04-25 1:07PM EDT | 2025-06-20 | 18.75 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.39% |
| AMZN250919P00170000 | 2024-04-25 11:07AM EDT | 2025-09-19 | 20.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN251219P00170000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 21.45 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.39% |
| AMZN260116P00170000 | 2024-04-25 11:36AM EDT | 2026-01-16 | 22.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| AMZN260618P00170000 | 2024-04-19 2:09PM EDT | 2026-06-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| AMZN261218P00170000 | 2024-04-25 12:47PM EDT | 2026-12-18 | 25.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
© 2024 Yahoo. Tutti i diritti riservati.