Italia Markets closed
Dow Jones
36.337,53 +89,66 (+0,25%) Nasdaq
14.374,99 -28,98 (-0,20%) Nikkei 225
32.791,80 +483,94 (+1,50%) EUR/USD
1,0756 -0,0008 (-0,0753%) BTC-EUR
38.696,87 -2.067,89 (-5,07%) CMC Crypto 200
855,94 -58,87 (-6,44%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:11PM EST. Mercato aperto.
Prezzo d'esercizio:175.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00175000 | 2023-12-08 3:52PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,519 | 54.69% |
| AMZN231222C00175000 | 2023-12-08 12:59PM EST | 2023-12-22 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 615 | 40.23% |
| AMZN231229C00175000 | 2023-12-11 9:30AM EST | 2023-12-29 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 10,199 | 33.59% |
| AMZN240105C00175000 | 2023-12-11 10:01AM EST | 2024-01-05 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 37 | 100 | 30.47% |
| AMZN240112C00175000 | 2023-12-07 2:15PM EST | 2024-01-12 | 0.10 | 0.07 | 0.08 | 0.00 | - | 3 | 50 | 28.91% |
| AMZN240119C00175000 | 2023-12-11 11:47AM EST | 2024-01-19 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 66 | 44,764 | 27.49% |
| AMZN240126C00175000 | 2023-12-11 11:09AM EST | 2024-01-26 | 0.17 | 0.15 | 0.18 | -0.26 | -60.47% | 11 | 7 | 27.44% |
| AMZN240216C00175000 | 2023-12-11 11:24AM EST | 2024-02-16 | 0.85 | 0.84 | 0.85 | -0.23 | -21.30% | 324 | 0 | 31.47% |
| AMZN240315C00175000 | 2023-12-11 11:56AM EST | 2024-03-15 | 1.40 | 1.40 | 1.42 | -0.33 | -19.08% | 51 | 4,585 | 30.43% |
| AMZN240419C00175000 | 2023-12-11 10:40AM EST | 2024-04-19 | 2.10 | 2.20 | 2.24 | -0.54 | -20.45% | 43 | 1,545 | 30.04% |
| AMZN240621C00175000 | 2023-12-11 11:47AM EST | 2024-06-21 | 4.45 | 4.45 | 4.50 | -0.75 | -14.42% | 44 | 6,071 | 32.05% |
| AMZN240719C00175000 | 2023-12-11 9:55AM EST | 2024-07-19 | 5.20 | 5.15 | 5.25 | -0.69 | -11.71% | 11 | 398 | 32.01% |
| AMZN240920C00175000 | 2023-12-11 11:03AM EST | 2024-09-20 | 7.43 | 7.45 | 7.55 | -0.91 | -10.91% | 61 | 1,375 | 33.47% |
| AMZN250117C00175000 | 2023-12-11 10:11AM EST | 2025-01-17 | 11.20 | 11.20 | 11.30 | -1.15 | -9.31% | 8 | 7,691 | 34.77% |
| AMZN250620C00175000 | 2023-12-08 9:30AM EST | 2025-06-20 | 16.04 | 16.00 | 16.15 | -0.46 | -2.79% | 2 | 4,270 | 36.57% |
| AMZN250919C00175000 | 2023-12-07 2:45PM EST | 2025-09-19 | 19.55 | 18.55 | 18.70 | 0.00 | - | 11 | 18 | 37.24% |
| AMZN251219C00175000 | 2023-12-11 10:47AM EST | 2025-12-19 | 21.05 | 20.90 | 21.15 | -1.30 | -5.82% | 4 | 1,705 | 37.86% |
| AMZN260116C00175000 | 2023-12-08 3:53PM EST | 2026-01-16 | 22.88 | 21.45 | 21.70 | 0.00 | - | 4 | 777 | 37.82% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00175000 | 2023-11-27 9:51AM EST | 2023-12-15 | 26.97 | 29.90 | 30.30 | 0.00 | - | 1 | 0 | 98.73% |
| AMZN240119P00175000 | 2023-12-08 3:54PM EST | 2024-01-19 | 27.75 | 29.80 | 30.25 | 0.00 | - | 1 | 0 | 37.33% |
| AMZN240216P00175000 | 2023-12-07 2:03PM EST | 2024-02-16 | 28.20 | 29.55 | 30.40 | 0.00 | - | 4 | 1 | 30.25% |
| AMZN240315P00175000 | 2023-12-08 3:19PM EST | 2024-03-15 | 27.59 | 29.80 | 30.45 | 0.00 | - | 1 | 3 | 25.88% |
| AMZN240419P00175000 | 2023-12-08 3:50PM EST | 2024-04-19 | 28.17 | 30.10 | 30.45 | 0.00 | - | 1 | 4 | 22.17% |
| AMZN240621P00175000 | 2023-11-14 9:34AM EST | 2024-06-21 | 31.05 | 30.60 | 31.45 | +0.71 | +2.34% | 40 | 21 | 22.91% |
| AMZN240719P00175000 | 2023-12-11 11:16AM EST | 2024-07-19 | 31.35 | 31.10 | 31.40 | +2.00 | +6.81% | 5 | 55 | 21.23% |
| AMZN240920P00175000 | 2023-12-05 12:19PM EST | 2024-09-20 | 31.49 | 31.60 | 32.75 | 0.00 | - | 7 | 343 | 22.79% |
| AMZN250117P00175000 | 2023-12-07 3:56PM EST | 2025-01-17 | 32.59 | 33.60 | 33.85 | 0.00 | - | 60 | 1,093 | 21.56% |
| AMZN250620P00175000 | 2023-11-13 10:31AM EST | 2025-06-20 | 37.65 | 35.50 | 35.95 | 0.00 | - | 1 | 40 | 21.92% |
| AMZN250919P00175000 | 2023-12-06 11:39AM EST | 2025-09-19 | 36.75 | 36.40 | 37.50 | 0.00 | - | 1 | 1 | 22.61% |
| AMZN251219P00175000 | 2023-11-17 12:58PM EST | 2025-12-19 | 38.00 | 37.35 | 38.25 | 0.00 | - | 2 | 536 | 22.18% |
| AMZN260116P00175000 | 2023-12-06 9:44AM EST | 2026-01-16 | 37.30 | 37.50 | 38.30 | 0.00 | - | 1 | 38 | 21.84% |
© 2023 Yahoo. Tutti i diritti riservati.