Italia markets close in 1 hour 36 minutes
FTSE MIB
34.230,86 +291,11 (+0,86%) Dow Jones
38.254,23 +168,43 (+0,44%) Nasdaq
15.870,19 +258,43 (+1,66%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,06 +0,49 (+0,59%) Bitcoin EUR
60.049,94 +943,41 (+1,60%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:54AM EDT. Mercato aperto.
Prezzo d'esercizio:190.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00190000 | 2024-04-26 9:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 360 | 17,402 | 50.00% |
| AMZN240503C00190000 | 2024-04-26 9:39AM EDT | 2024-05-03 | 2.52 | 2.49 | 2.55 | +0.72 | +40.45% | 801 | 14,045 | 67.46% |
| AMZN240510C00190000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 2.90 | 2.89 | 3.00 | +0.75 | +34.88% | 54 | 1,611 | 52.92% |
| AMZN240517C00190000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 3.35 | 3.25 | 3.30 | +0.80 | +31.37% | 313 | 43,060 | 46.14% |
| AMZN240524C00190000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 3.65 | 3.65 | 3.85 | +0.75 | +25.86% | 5 | 1,522 | 43.41% |
| AMZN240531C00190000 | 2024-04-26 9:32AM EDT | 2024-05-31 | 3.68 | 3.70 | 3.95 | +0.55 | +17.57% | 14 | 1,025 | 39.48% |
| AMZN240621C00190000 | 2024-04-26 9:39AM EDT | 2024-06-21 | 5.25 | 5.10 | 5.20 | +1.15 | +28.75% | 88 | 27,653 | 36.39% |
| AMZN240719C00190000 | 2024-04-26 9:35AM EDT | 2024-07-19 | 6.35 | 6.45 | 6.60 | +0.95 | +17.59% | 8 | 9,448 | 34.24% |
| AMZN240816C00190000 | 2024-04-26 9:38AM EDT | 2024-08-16 | 8.93 | 8.90 | 9.10 | +1.19 | +15.74% | 13 | 3,739 | 36.36% |
| AMZN240920C00190000 | 2024-04-26 9:35AM EDT | 2024-09-20 | 10.50 | 10.50 | 10.75 | +1.40 | +15.38% | 14 | 5,427 | 35.54% |
| AMZN241018C00190000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 11.55 | 11.80 | 12.00 | +1.12 | +10.74% | 3 | 1,713 | 35.19% |
| AMZN241115C00190000 | 2024-04-25 3:42PM EDT | 2024-11-15 | 12.47 | 14.00 | 14.20 | 0.00 | - | 21 | 832 | 36.90% |
| AMZN241220C00190000 | 2024-04-25 1:51PM EDT | 2024-12-20 | 15.65 | 15.40 | 15.70 | +2.09 | +15.41% | 2 | 1,602 | 36.74% |
| AMZN250117C00190000 | 2024-04-26 9:33AM EDT | 2025-01-17 | 16.25 | 16.45 | 16.75 | +1.30 | +8.70% | 14 | 5,868 | 36.50% |
| AMZN250321C00190000 | 2024-04-25 3:23PM EDT | 2025-03-21 | 18.04 | 19.70 | 20.00 | 0.00 | - | 43 | 417 | 37.68% |
| AMZN250620C00190000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 24.23 | 22.95 | 23.60 | +2.68 | +12.44% | 1 | 2,103 | 38.11% |
| AMZN250919C00190000 | 2024-04-25 3:21PM EDT | 2025-09-19 | 25.30 | 27.05 | 27.45 | 0.00 | - | 4 | 171 | 39.18% |
| AMZN251219C00190000 | 2024-04-25 2:36PM EDT | 2025-12-19 | 28.00 | 30.40 | 31.00 | 0.00 | - | 20 | 1,235 | 40.03% |
| AMZN260116C00190000 | 2024-04-25 9:56AM EDT | 2026-01-16 | 27.65 | 31.20 | 31.65 | 0.00 | - | 6 | 926 | 39.84% |
| AMZN260618C00190000 | 2024-04-25 1:14PM EDT | 2026-06-18 | 33.82 | 36.35 | 36.95 | 0.00 | - | 12 | 967 | 40.93% |
| AMZN261218C00190000 | 2024-04-25 3:21PM EDT | 2026-12-18 | 39.60 | 40.85 | 42.65 | 0.00 | - | 10 | 630 | 41.92% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00190000 | 2024-04-26 9:35AM EDT | 2024-04-26 | 13.45 | 12.00 | 12.90 | -2.82 | -17.33% | 6 | 57 | 0.00% |
| AMZN240503P00190000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 18.00 | 14.95 | 16.10 | 0.00 | - | 83 | 1,329 | 65.04% |
| AMZN240510P00190000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 20.04 | 14.75 | 15.75 | 0.00 | - | 20 | 756 | 49.49% |
| AMZN240517P00190000 | 2024-04-25 2:34PM EDT | 2024-05-17 | 19.37 | 15.70 | 16.20 | 0.00 | - | 367 | 5,110 | 44.04% |
| AMZN240524P00190000 | 2024-04-26 9:35AM EDT | 2024-05-24 | 16.22 | 15.55 | 16.30 | -3.13 | -16.18% | 4 | 602 | 38.98% |
| AMZN240531P00190000 | 2024-04-25 2:36PM EDT | 2024-05-31 | 19.87 | 15.80 | 16.75 | 0.00 | - | 4 | 38 | 37.38% |
| AMZN240621P00190000 | 2024-04-25 3:26PM EDT | 2024-06-21 | 19.30 | 16.75 | 17.30 | 0.00 | - | 221 | 2,341 | 31.98% |
| AMZN240719P00190000 | 2024-04-25 11:14AM EDT | 2024-07-19 | 21.63 | 17.40 | 17.85 | 0.00 | - | 4 | 2,190 | 28.01% |
| AMZN240816P00190000 | 2024-04-25 11:11AM EDT | 2024-08-16 | 22.75 | 18.90 | 19.30 | 0.00 | - | 17 | 1,525 | 28.33% |
| AMZN240920P00190000 | 2024-04-25 12:12PM EDT | 2024-09-20 | 23.25 | 19.90 | 20.15 | 0.00 | - | 7 | 1,356 | 26.78% |
| AMZN241018P00190000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 23.10 | 20.50 | 20.80 | 0.00 | - | 3 | 1,032 | 25.96% |
| AMZN241115P00190000 | 2024-04-26 9:34AM EDT | 2024-11-15 | 22.25 | 21.95 | 22.25 | -2.45 | -9.92% | 1 | 202 | 26.97% |
| AMZN241220P00190000 | 2024-04-25 1:53PM EDT | 2024-12-20 | 24.95 | 22.60 | 22.80 | 0.00 | - | 2 | 408 | 25.92% |
| AMZN250117P00190000 | 2024-04-25 1:26PM EDT | 2025-01-17 | 23.40 | 23.05 | 23.30 | -2.60 | -10.00% | 1 | 1,033 | 25.37% |
| AMZN250321P00190000 | 2024-04-23 3:35PM EDT | 2025-03-21 | 23.40 | 24.80 | 25.15 | 0.00 | - | 30 | 173 | 25.64% |
| AMZN250620P00190000 | 2024-04-24 9:31AM EDT | 2025-06-20 | 25.70 | 26.70 | 27.05 | 0.00 | - | 1 | 852 | 25.24% |
| AMZN250919P00190000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 28.25 | 28.35 | 28.85 | 0.00 | - | 16 | 116 | 25.06% |
| AMZN251219P00190000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 29.60 | 29.70 | 30.15 | 0.00 | - | 3 | 139 | 24.53% |
| AMZN260116P00190000 | 2024-04-22 10:22AM EDT | 2026-01-16 | 31.15 | 30.05 | 30.50 | 0.00 | - | 1 | 969 | 24.36% |
| AMZN260618P00190000 | 2024-04-18 12:51PM EDT | 2026-06-18 | 31.40 | 32.45 | 33.05 | 0.00 | - | 2 | 1,122 | 24.33% |
| AMZN261218P00190000 | 2024-04-25 3:10PM EDT | 2026-12-18 | 36.40 | 33.35 | 35.50 | 0.00 | - | 105 | 129 | 24.05% |
© 2024 Yahoo. Tutti i diritti riservati.