Italia markets open in 2 hours 14 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.145,68 +183,88 (+0,48%) EUR/USD
1,0680 +0,0006 (+0,05%) Bitcoin EUR
57.843,13 -2.282,05 (-3,80%) CMC Crypto 200
885,54 0,00 (0,00%)
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:185.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00185000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 29,302 | 0 | 6.25% |
| AMZN240426C00185000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 2.21 | 0.00 | 0.00 | 0.00 | - | 14,017 | 0 | 3.13% |
| AMZN240503C00185000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 5.87 | 0.00 | 0.00 | 0.00 | - | 4,166 | 0 | 3.13% |
| AMZN240510C00185000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 1.56% |
| AMZN240517C00185000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 1.56% |
| AMZN240524C00185000 | 2024-04-17 3:58PM EDT | 2024-05-24 | 7.51 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| AMZN240531C00185000 | 2024-04-17 2:50PM EDT | 2024-05-31 | 8.05 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| AMZN240621C00185000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1,093 | 0 | 1.56% |
| AMZN240719C00185000 | 2024-04-17 3:58PM EDT | 2024-07-19 | 10.97 | 0.00 | 0.00 | 0.00 | - | 872 | 0 | 0.78% |
| AMZN240816C00185000 | 2024-04-17 3:20PM EDT | 2024-08-16 | 13.70 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| AMZN240920C00185000 | 2024-04-17 2:47PM EDT | 2024-09-20 | 15.81 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| AMZN241018C00185000 | 2024-04-17 2:44PM EDT | 2024-10-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| AMZN241115C00185000 | 2024-04-17 1:02PM EDT | 2024-11-15 | 18.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AMZN241220C00185000 | 2024-04-17 3:50PM EDT | 2024-12-20 | 20.68 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.78% |
| AMZN250117C00185000 | 2024-04-17 3:52PM EDT | 2025-01-17 | 21.78 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.78% |
| AMZN250321C00185000 | 2024-04-17 2:05PM EDT | 2025-03-21 | 25.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| AMZN250620C00185000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 29.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| AMZN250919C00185000 | 2024-04-17 2:13PM EDT | 2025-09-19 | 33.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| AMZN251219C00185000 | 2024-04-17 3:45PM EDT | 2025-12-19 | 36.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AMZN260116C00185000 | 2024-04-17 3:41PM EDT | 2026-01-16 | 36.85 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.39% |
| AMZN260618C00185000 | 2024-04-17 11:29AM EDT | 2026-06-18 | 43.41 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| AMZN261218C00185000 | 2024-04-17 2:55PM EDT | 2026-12-18 | 47.98 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00185000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 6,331 | 0 | 0.00% |
| AMZN240426P00185000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3,131 | 0 | 0.00% |
| AMZN240503P00185000 | 2024-04-17 3:52PM EDT | 2024-05-03 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2,228 | 0 | 0.00% |
| AMZN240510P00185000 | 2024-04-17 3:20PM EDT | 2024-05-10 | 9.31 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| AMZN240517P00185000 | 2024-04-17 3:55PM EDT | 2024-05-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 0.00% |
| AMZN240524P00185000 | 2024-04-17 1:28PM EDT | 2024-05-24 | 10.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AMZN240531P00185000 | 2024-04-17 2:56PM EDT | 2024-05-31 | 10.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240621P00185000 | 2024-04-17 3:57PM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| AMZN240719P00185000 | 2024-04-17 3:24PM EDT | 2024-07-19 | 12.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| AMZN240816P00185000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 14.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AMZN240920P00185000 | 2024-04-17 3:35PM EDT | 2024-09-20 | 15.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN241018P00185000 | 2024-04-17 2:45PM EDT | 2024-10-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN241115P00185000 | 2024-04-17 3:55PM EDT | 2024-11-15 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00185000 | 2024-04-17 1:50PM EDT | 2024-12-20 | 18.10 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AMZN250117P00185000 | 2024-04-17 2:30PM EDT | 2025-01-17 | 18.70 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| AMZN250321P00185000 | 2024-04-17 10:51AM EDT | 2025-03-21 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00185000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 21.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250919P00185000 | 2024-04-12 2:28PM EDT | 2025-09-19 | 22.82 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| AMZN251219P00185000 | 2024-04-17 2:40PM EDT | 2025-12-19 | 26.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116P00185000 | 2024-04-12 3:00PM EDT | 2026-01-16 | 25.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| AMZN260618P00185000 | 2024-04-11 10:55AM EDT | 2026-06-18 | 26.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00185000 | 2024-04-17 2:55PM EDT | 2026-12-18 | 31.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.