Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 +0,13 (+0,16%) Bitcoin EUR
54.013,43 -2.105,79 (-3,75%)
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:180.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00180000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.68 | 1.63 | 1.72 | -4.27 | -71.76% | 89,411 | 32,605 | 33.64% |
| AMZN240510C00180000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 3.08 | 3.00 | 3.25 | -3.37 | -52.25% | 15,185 | 6,605 | 31.46% |
| AMZN240517C00180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.11 | 4.00 | 4.20 | -2.69 | -39.56% | 21,211 | 25,542 | 30.31% |
| AMZN240524C00180000 | 2024-05-01 3:58PM EDT | 2024-05-24 | 4.93 | 4.75 | 4.95 | -2.07 | -29.57% | 1,371 | 4,338 | 29.60% |
| AMZN240531C00180000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 5.45 | 5.25 | 6.15 | -2.40 | -30.57% | 1,905 | 2,282 | 31.81% |
| AMZN240607C00180000 | 2024-05-01 3:56PM EDT | 2024-06-07 | 6.18 | 5.90 | 6.25 | -1.87 | -23.23% | 857 | 1,028 | 29.17% |
| AMZN240621C00180000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 7.20 | 7.00 | 7.30 | -1.55 | -17.71% | 7,249 | 30,726 | 28.83% |
| AMZN240719C00180000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 9.60 | 9.20 | 9.60 | -0.40 | -4.00% | 8,724 | 10,599 | 30.12% |
| AMZN240816C00180000 | 2024-05-01 3:55PM EDT | 2024-08-16 | 13.30 | 13.10 | 13.30 | +0.65 | +5.14% | 3,133 | 5,939 | 35.46% |
| AMZN240920C00180000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 15.30 | 15.00 | 15.20 | +0.90 | +6.25% | 3,441 | 10,709 | 35.08% |
| AMZN241018C00180000 | 2024-05-01 3:59PM EDT | 2024-10-18 | 16.63 | 16.40 | 16.60 | +0.22 | +1.34% | 444 | 1,458 | 34.96% |
| AMZN241115C00180000 | 2024-05-01 3:52PM EDT | 2024-11-15 | 19.60 | 18.80 | 19.75 | +1.56 | +8.65% | 50 | 748 | 38.41% |
| AMZN241220C00180000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 21.30 | 20.35 | 20.55 | +1.34 | +6.71% | 245 | 5,266 | 36.83% |
| AMZN250117C00180000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 21.60 | 21.50 | 21.75 | -0.25 | -1.14% | 4,483 | 25,205 | 36.81% |
| AMZN250321C00180000 | 2024-05-01 3:18PM EDT | 2025-03-21 | 28.60 | 24.85 | 25.85 | +3.60 | +14.40% | 61 | 3,022 | 39.20% |
| AMZN250620C00180000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 29.00 | 28.95 | 30.05 | +0.73 | +2.58% | 238 | 3,791 | 40.25% |
| AMZN250919C00180000 | 2024-05-01 2:38PM EDT | 2025-09-19 | 34.80 | 32.60 | 33.15 | +0.92 | +2.72% | 12 | 406 | 40.23% |
| AMZN251219C00180000 | 2024-05-01 2:23PM EDT | 2025-12-19 | 36.70 | 36.05 | 37.00 | -0.50 | -1.34% | 4 | 3,265 | 41.38% |
| AMZN260116C00180000 | 2024-05-01 3:30PM EDT | 2026-01-16 | 40.25 | 35.85 | 38.70 | +4.25 | +11.81% | 173 | 7,573 | 42.32% |
| AMZN260618C00180000 | 2024-05-01 3:10PM EDT | 2026-06-18 | 45.55 | 42.20 | 43.40 | +3.55 | +8.45% | 12 | 2,464 | 42.63% |
| AMZN261218C00180000 | 2024-05-01 3:58PM EDT | 2026-12-18 | 47.90 | 46.85 | 48.75 | +1.64 | +3.55% | 83 | 1,206 | 43.22% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00180000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 2.65 | 2.57 | 2.81 | -7.50 | -73.89% | 36,347 | 11,144 | 35.06% |
| AMZN240510P00180000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 3.85 | 3.60 | 4.00 | -6.58 | -63.09% | 10,530 | 3,169 | 29.35% |
| AMZN240517P00180000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.65 | 4.55 | 4.80 | -6.50 | -58.30% | 4,847 | 12,269 | 27.71% |
| AMZN240524P00180000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 5.04 | 5.20 | 5.40 | -5.96 | -54.18% | 1,198 | 782 | 26.60% |
| AMZN240531P00180000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 5.70 | 5.60 | 5.80 | -5.24 | -47.90% | 460 | 520 | 25.33% |
| AMZN240607P00180000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 6.00 | 5.90 | 7.85 | -4.52 | -42.97% | 118 | 509 | 31.78% |
| AMZN240621P00180000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 7.00 | 6.75 | 7.25 | -4.99 | -41.62% | 3,527 | 14,907 | 24.95% |
| AMZN240719P00180000 | 2024-05-01 3:51PM EDT | 2024-07-19 | 7.80 | 8.40 | 8.80 | -4.10 | -34.45% | 1,664 | 8,233 | 24.75% |
| AMZN240816P00180000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 11.32 | 11.30 | 11.50 | -3.38 | -22.99% | 5,361 | 3,447 | 28.25% |
| AMZN240920P00180000 | 2024-05-01 3:28PM EDT | 2024-09-20 | 10.60 | 12.35 | 12.60 | -4.15 | -28.14% | 773 | 14,869 | 27.02% |
| AMZN241018P00180000 | 2024-05-01 2:57PM EDT | 2024-10-18 | 11.25 | 13.10 | 13.40 | -3.15 | -21.87% | 35 | 1,090 | 26.35% |
| AMZN241115P00180000 | 2024-05-01 3:29PM EDT | 2024-11-15 | 12.99 | 14.80 | 15.10 | -2.86 | -18.04% | 22 | 387 | 27.66% |
| AMZN241220P00180000 | 2024-05-01 3:10PM EDT | 2024-12-20 | 14.97 | 15.55 | 16.35 | -2.81 | -15.80% | 388 | 1,877 | 27.70% |
| AMZN250117P00180000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 15.72 | 16.15 | 16.45 | -2.65 | -14.43% | 867 | 16,634 | 26.35% |
| AMZN250321P00180000 | 2024-05-01 3:11PM EDT | 2025-03-21 | 15.95 | 18.05 | 18.50 | -3.55 | -18.21% | 414 | 9,206 | 26.72% |
| AMZN250620P00180000 | 2024-05-01 1:56PM EDT | 2025-06-20 | 20.65 | 20.25 | 20.65 | -1.55 | -6.98% | 14 | 1,738 | 26.45% |
| AMZN250919P00180000 | 2024-05-01 3:35PM EDT | 2025-09-19 | 21.00 | 22.05 | 22.60 | -1.58 | -7.00% | 23 | 408 | 26.30% |
| AMZN251219P00180000 | 2024-04-26 2:29PM EDT | 2025-12-19 | 24.38 | 23.80 | 24.30 | 0.00 | - | 1 | 295 | 26.10% |
| AMZN260116P00180000 | 2024-05-01 3:54PM EDT | 2026-01-16 | 24.25 | 24.10 | 24.65 | -0.75 | -3.00% | 4 | 6,185 | 25.89% |
| AMZN260618P00180000 | 2024-05-01 3:18PM EDT | 2026-06-18 | 25.10 | 25.90 | 27.75 | -4.55 | -15.35% | 16 | 904 | 26.23% |
| AMZN261218P00180000 | 2024-05-01 3:24PM EDT | 2026-12-18 | 28.42 | 28.80 | 29.85 | -2.58 | -8.32% | 12 | 209 | 25.45% |
© 2024 Yahoo. Tutti i diritti riservati.