Italia markets close in 4 hours 36 minutes
FTSE MIB
34.704,56 +365,24 (+1,06%) Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,92 +0,66 (+0,83%) Bitcoin EUR
58.481,26 +1.790,53 (+3,16%)
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:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00175000 | 2024-05-09 3:58PM EDT | 2024-05-10 | 14.21 | 0.00 | 0.00 | 0.00 | - | 343 | 905 | 0.00% |
| AMZN240517C00175000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 360 | 18,552 | 0.00% |
| AMZN240524C00175000 | 2024-05-09 2:56PM EDT | 2024-05-24 | 16.63 | 0.00 | 0.00 | 0.00 | - | 199 | 840 | 0.00% |
| AMZN240531C00175000 | 2024-05-09 3:32PM EDT | 2024-05-31 | 15.98 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN240607C00175000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 15.78 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| AMZN240614C00175000 | 2024-05-09 10:45AM EDT | 2024-06-14 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| AMZN240621C00175000 | 2024-05-09 3:44PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| AMZN240628C00175000 | 2024-05-09 12:40PM EDT | 2024-06-28 | 18.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN240719C00175000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 18.75 | 0.00 | 0.00 | 0.00 | - | 318 | 5,964 | 0.00% |
| AMZN240816C00175000 | 2024-05-09 3:53PM EDT | 2024-08-16 | 22.20 | 0.00 | 0.00 | 0.00 | - | 854 | 4,806 | 0.00% |
| AMZN240920C00175000 | 2024-05-09 3:59PM EDT | 2024-09-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 77,610 | 79,980 | 0.00% |
| AMZN241018C00175000 | 2024-05-09 3:05PM EDT | 2024-10-18 | 26.35 | 0.00 | 0.00 | 0.00 | - | 43 | 939 | 0.00% |
| AMZN241115C00175000 | 2024-05-09 2:56PM EDT | 2024-11-15 | 29.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN241220C00175000 | 2024-05-09 2:40PM EDT | 2024-12-20 | 30.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3,027 | 0.00% |
| AMZN250117C00175000 | 2024-05-09 3:43PM EDT | 2025-01-17 | 30.90 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AMZN250321C00175000 | 2024-05-09 2:55PM EDT | 2025-03-21 | 35.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN250620C00175000 | 2024-05-09 3:16PM EDT | 2025-06-20 | 38.95 | 0.00 | 0.00 | 0.00 | - | 14 | 6,012 | 0.00% |
| AMZN250919C00175000 | 2024-05-09 2:31PM EDT | 2025-09-19 | 42.90 | 0.00 | 0.00 | 0.00 | - | 13 | 192 | 0.00% |
| AMZN251219C00175000 | 2024-05-09 12:02PM EDT | 2025-12-19 | 46.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AMZN260116C00175000 | 2024-05-09 1:44PM EDT | 2026-01-16 | 47.41 | 0.00 | 0.00 | 0.00 | - | 4 | 5,534 | 0.00% |
| AMZN260618C00175000 | 2024-05-09 1:24PM EDT | 2026-06-18 | 52.60 | 0.00 | 0.00 | 0.00 | - | 9 | 1,002 | 0.00% |
| AMZN261218C00175000 | 2024-05-09 3:25PM EDT | 2026-12-18 | 57.10 | 0.00 | 0.00 | 0.00 | - | 27 | 532 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00175000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 925 | 0 | 25.00% |
| AMZN240517P00175000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,239 | 17,241 | 12.50% |
| AMZN240524P00175000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 159 | 1,304 | 6.25% |
| AMZN240531P00175000 | 2024-05-09 3:55PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 712 | 3,037 | 6.25% |
| AMZN240607P00175000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 531 | 9,030 | 6.25% |
| AMZN240614P00175000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 0.92 | 0.00 | 0.00 | 0.00 | - | 97 | 2,809 | 6.25% |
| AMZN240621P00175000 | 2024-05-09 3:55PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,125 | 13,535 | 6.25% |
| AMZN240628P00175000 | 2024-05-09 3:49PM EDT | 2024-06-28 | 1.50 | 0.00 | 0.00 | 0.00 | - | 222 | 215 | 6.25% |
| AMZN240719P00175000 | 2024-05-09 3:46PM EDT | 2024-07-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 736 | 3,922 | 3.13% |
| AMZN240816P00175000 | 2024-05-09 3:57PM EDT | 2024-08-16 | 4.98 | 0.00 | 0.00 | 0.00 | - | 286 | 6,382 | 3.13% |
| AMZN240920P00175000 | 2024-05-09 3:38PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,547 | 5,610 | 3.13% |
| AMZN241018P00175000 | 2024-05-09 3:37PM EDT | 2024-10-18 | 6.75 | 0.00 | 0.00 | 0.00 | - | 119 | 2,108 | 3.13% |
| AMZN241115P00175000 | 2024-05-09 3:57PM EDT | 2024-11-15 | 8.65 | 0.00 | 0.00 | 0.00 | - | 163 | 743 | 3.13% |
| AMZN241220P00175000 | 2024-05-09 3:40PM EDT | 2024-12-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 70 | 2,504 | 3.13% |
| AMZN250117P00175000 | 2024-05-09 3:38PM EDT | 2025-01-17 | 9.82 | 0.00 | 0.00 | 0.00 | - | 10 | 7,481 | 1.56% |
| AMZN250321P00175000 | 2024-05-09 2:14PM EDT | 2025-03-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 22 | 1,463 | 1.56% |
| AMZN250620P00175000 | 2024-05-09 2:36PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,209 | 1.56% |
| AMZN250919P00175000 | 2024-05-07 10:06AM EDT | 2025-09-19 | 16.39 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 1.56% |
| AMZN251219P00175000 | 2024-05-08 12:52PM EDT | 2025-12-19 | 18.88 | 0.00 | 0.00 | 0.00 | - | 3 | 2,363 | 1.56% |
| AMZN260116P00175000 | 2024-05-09 11:38AM EDT | 2026-01-16 | 18.17 | 0.00 | 0.00 | 0.00 | - | 25 | 581 | 1.56% |
| AMZN260618P00175000 | 2024-05-09 2:18PM EDT | 2026-06-18 | 20.86 | 0.00 | 0.00 | 0.00 | - | 5 | 775 | 1.56% |
| AMZN261218P00175000 | 2024-05-09 3:30PM EDT | 2026-12-18 | 23.53 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.