Italia markets close in 31 minutes
FTSE MIB
34.286,25 +346,50 (+1,02%) Dow Jones
38.196,93 +111,13 (+0,29%) Nasdaq
15.937,12 +325,36 (+2,08%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,44 -0,13 (-0,16%) Bitcoin EUR
59.778,88 +562,46 (+0,95%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:59AM EDT. Mercato aperto.
Prezzo d'esercizio:205.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00205000 | 2024-04-26 10:04AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 2,807 | 90.63% |
| AMZN240503C00205000 | 2024-04-26 10:42AM EDT | 2024-05-03 | 0.37 | 0.36 | 0.38 | +0.06 | +19.35% | 355 | 5,631 | 57.52% |
| AMZN240510C00205000 | 2024-04-26 10:42AM EDT | 2024-05-10 | 0.68 | 0.68 | 0.71 | +0.19 | +38.78% | 235 | 1,884 | 48.71% |
| AMZN240517C00205000 | 2024-04-26 10:40AM EDT | 2024-05-17 | 0.89 | 0.88 | 0.91 | +0.24 | +36.92% | 178 | 16,080 | 42.87% |
| AMZN240524C00205000 | 2024-04-26 10:34AM EDT | 2024-05-24 | 1.08 | 1.10 | 1.17 | +0.26 | +31.71% | 58 | 1,990 | 40.00% |
| AMZN240531C00205000 | 2024-04-26 10:24AM EDT | 2024-05-31 | 1.24 | 1.26 | 1.34 | +0.26 | +26.53% | 13 | 851 | 37.35% |
| AMZN240621C00205000 | 2024-04-26 10:42AM EDT | 2024-06-21 | 1.98 | 1.95 | 2.00 | +0.51 | +34.69% | 81 | 6,060 | 33.68% |
| AMZN240719C00205000 | 2024-04-26 10:35AM EDT | 2024-07-19 | 2.79 | 2.84 | 2.93 | +0.61 | +27.98% | 17 | 4,414 | 31.59% |
| AMZN240816C00205000 | 2024-04-26 10:37AM EDT | 2024-08-16 | 4.74 | 4.80 | 4.90 | +0.89 | +23.12% | 349 | 12,692 | 33.85% |
| AMZN240920C00205000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 6.15 | 6.10 | 6.25 | +1.15 | +23.00% | 25 | 3,769 | 33.11% |
| AMZN241018C00205000 | 2024-04-26 10:03AM EDT | 2024-10-18 | 7.00 | 7.10 | 7.25 | +1.05 | +17.65% | 29 | 531 | 32.67% |
| AMZN241115C00205000 | 2024-04-26 9:41AM EDT | 2024-11-15 | 8.85 | 9.20 | 9.40 | +1.10 | +14.19% | 31 | 442 | 34.80% |
| AMZN241220C00205000 | 2024-04-26 10:12AM EDT | 2024-12-20 | 10.11 | 10.45 | 10.60 | +1.51 | +17.56% | 2 | 1,708 | 34.38% |
| AMZN250117C00205000 | 2024-04-26 10:28AM EDT | 2025-01-17 | 11.25 | 11.40 | 11.55 | +1.60 | +16.58% | 1 | 1,885 | 34.17% |
| AMZN250321C00205000 | 2024-04-26 10:24AM EDT | 2025-03-21 | 14.10 | 14.40 | 14.60 | +1.42 | +11.20% | 4 | 545 | 35.42% |
| AMZN250620C00205000 | 2024-04-26 10:30AM EDT | 2025-06-20 | 17.83 | 18.10 | 18.30 | +1.71 | +10.61% | 1 | 3,340 | 36.28% |
| AMZN250919C00205000 | 2024-04-25 10:33AM EDT | 2025-09-19 | 18.65 | 21.45 | 21.95 | 0.00 | - | 14 | 77 | 37.25% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 2025-12-19 | 25.05 | 24.90 | 25.25 | 0.00 | - | 5 | 2,525 | 37.93% |
| AMZN260116C00205000 | 2024-04-26 9:35AM EDT | 2026-01-16 | 25.15 | 25.60 | 26.00 | +2.20 | +9.59% | 2 | 895 | 37.88% |
| AMZN260618C00205000 | 2024-04-25 2:03PM EDT | 2026-06-18 | 28.25 | 31.00 | 31.50 | 0.00 | - | 40 | 258 | 39.25% |
| AMZN261218C00205000 | 2024-04-25 3:02PM EDT | 2026-12-18 | 35.15 | 35.80 | 37.20 | +1.85 | +5.56% | 1 | 176 | 40.27% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 30.25 | 26.55 | 27.45 | 0.00 | - | 87 | 0 | 189.94% |
| AMZN240503P00205000 | 2024-04-26 10:43AM EDT | 2024-05-03 | 27.00 | 26.85 | 27.20 | -7.29 | -21.26% | 8 | 52 | 67.72% |
| AMZN240510P00205000 | 2024-04-24 12:05PM EDT | 2024-05-10 | 28.50 | 26.65 | 27.50 | 0.00 | - | 6 | 48 | 50.29% |
| AMZN240517P00205000 | 2024-04-22 3:49PM EDT | 2024-05-17 | 28.05 | 27.20 | 27.75 | 0.00 | - | 51 | 227 | 49.24% |
| AMZN240524P00205000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 36.21 | 26.95 | 28.25 | 0.00 | - | 1 | 1 | 47.07% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 2024-05-31 | 33.05 | 27.20 | 28.25 | 0.00 | - | 3 | 2 | 42.25% |
| AMZN240621P00205000 | 2024-04-22 12:45PM EDT | 2024-06-21 | 30.24 | 27.80 | 28.15 | 0.00 | - | 9 | 53 | 33.01% |
| AMZN240719P00205000 | 2024-04-19 3:26PM EDT | 2024-07-19 | 31.83 | 28.10 | 28.70 | 0.00 | - | 2 | 37 | 29.52% |
| AMZN240816P00205000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 29.69 | 29.00 | 29.80 | 0.00 | - | 1 | 32 | 29.49% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 27.60 | 29.40 | 30.00 | 0.00 | - | 2 | 33 | 26.35% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 23.78 | 30.30 | 30.70 | 0.00 | - | 1 | 17 | 25.97% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 30.52 | 30.85 | 31.70 | 0.00 | - | 1 | 4 | 26.42% |
| AMZN241220P00205000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 31.12 | 31.60 | 32.05 | 0.00 | - | 250 | 273 | 25.13% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 31.67 | 32.00 | 32.45 | 0.00 | - | 2 | 91 | 24.55% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 33.25 | 33.45 | 33.80 | 0.00 | - | 1 | 2 | 24.35% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 35.10 | 35.60 | 0.00 | - | 2 | 251 | 24.15% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 26.21% |
| AMZN260116P00205000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 37.70 | 38.40 | 38.75 | 0.00 | - | 100 | 939 | 23.30% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 2026-06-18 | 40.82 | 40.35 | 40.85 | 0.00 | - | 50 | 59 | 22.99% |
| AMZN261218P00205000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 42.63 | 42.20 | 43.90 | 0.00 | - | 150 | 1,523 | 23.39% |
© 2024 Yahoo. Tutti i diritti riservati.