Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.639,52 -354,17 (-0,86%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:200.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00200000 | 2023-12-07 12:33PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,648 | 78.13% |
| AMZN240119C00200000 | 2023-12-08 2:39PM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 26,048 | 33.59% |
| AMZN240216C00200000 | 2023-12-08 3:57PM EST | 2024-02-16 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 2,814 | 22,057 | 30.81% |
| AMZN240315C00200000 | 2023-12-08 3:45PM EST | 2024-03-15 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 61 | 2,488 | 30.15% |
| AMZN240419C00200000 | 2023-12-08 3:01PM EST | 2024-04-19 | 0.52 | 0.50 | 0.52 | -0.01 | -1.89% | 34 | 563 | 29.40% |
| AMZN240621C00200000 | 2023-12-08 10:56AM EST | 2024-06-21 | 1.61 | 1.56 | 1.64 | +0.01 | +0.62% | 28 | 13,326 | 31.21% |
| AMZN240719C00200000 | 2023-12-07 12:42PM EST | 2024-07-19 | 2.02 | 1.98 | 2.03 | -0.04 | -1.94% | 132 | 238 | 30.88% |
| AMZN240920C00200000 | 2023-12-08 3:55PM EST | 2024-09-20 | 3.44 | 3.40 | 3.50 | +0.04 | +1.18% | 6 | 1,823 | 32.08% |
| AMZN250117C00200000 | 2023-12-08 3:49PM EST | 2025-01-17 | 6.20 | 6.15 | 6.30 | +0.06 | +0.98% | 365 | 21,585 | 33.22% |
| AMZN250620C00200000 | 2023-12-08 2:58PM EST | 2025-06-20 | 10.30 | 10.20 | 10.35 | +0.15 | +1.48% | 6 | 480 | 34.90% |
| AMZN250919C00200000 | 2023-12-07 2:23PM EST | 2025-09-19 | 12.25 | 12.40 | 12.65 | 0.00 | - | 3 | 50 | 35.60% |
| AMZN251219C00200000 | 2023-12-08 11:17AM EST | 2025-12-19 | 14.30 | 14.60 | 14.90 | -0.35 | -2.39% | 3 | 2,217 | 36.21% |
| AMZN260116C00200000 | 2023-12-08 3:51PM EST | 2026-01-16 | 15.28 | 15.20 | 15.35 | +0.40 | +2.69% | 55 | 2,495 | 36.10% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00200000 | 2023-11-30 3:49PM EST | 2023-12-15 | 54.85 | 52.30 | 52.90 | 0.00 | - | 1 | 0 | 88.28% |
| AMZN240119P00200000 | 2023-11-22 3:53PM EST | 2024-01-19 | 53.40 | 52.25 | 52.95 | 0.00 | - | 5 | 0 | 49.61% |
| AMZN240216P00200000 | 2023-08-03 10:33AM EST | 2024-02-16 | 70.96 | 61.35 | 62.55 | 0.00 | - | 2 | 0 | 95.00% |
| AMZN240315P00200000 | 2023-11-30 3:36PM EST | 2024-03-15 | 55.05 | 52.30 | 53.05 | 0.00 | - | 6 | 1 | 33.72% |
| AMZN240419P00200000 | 2023-08-09 2:01PM EST | 2024-04-19 | 61.18 | 61.25 | 62.45 | 0.00 | - | 5 | 0 | 68.37% |
| AMZN240621P00200000 | 2023-08-07 1:57PM EST | 2024-06-21 | 57.70 | 63.00 | 66.40 | 0.00 | - | 2 | 0 | 63.69% |
| AMZN240719P00200000 | 2023-12-01 3:26PM EST | 2024-07-19 | 53.00 | 52.25 | 53.65 | 0.00 | - | 2 | 0 | 26.37% |
| AMZN240920P00200000 | 2023-11-27 3:08PM EST | 2024-09-20 | 51.66 | 52.05 | 53.00 | 0.00 | - | 2 | 1 | 19.31% |
| AMZN250117P00200000 | 2023-12-04 2:16PM EST | 2025-01-17 | 55.36 | 52.00 | 53.75 | 0.00 | - | 1 | 21 | 20.01% |
| AMZN250620P00200000 | 2023-11-30 3:23PM EST | 2025-06-20 | 55.60 | 53.10 | 53.80 | 0.00 | - | 1 | 1 | 17.22% |
| AMZN251219P00200000 | 2023-12-07 2:09PM EST | 2025-12-19 | 54.84 | 53.95 | 55.45 | 0.00 | - | 2 | 23 | 18.81% |
| AMZN260116P00200000 | 2023-12-05 10:48AM EST | 2026-01-16 | 55.85 | 54.00 | 55.70 | 0.00 | - | 30 | 45 | 18.94% |
© 2023 Yahoo. Tutti i diritti riservati.