Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.968,90 +1.917,57 (+3,30%)
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:210.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00210000 | 2024-04-19 3:57PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 193 | 2,510 | 50.00% |
| AMZN240503C00210000 | 2024-04-19 3:44PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.25 | -0.20 | -50.00% | 249 | 5,152 | 50.34% |
| AMZN240510C00210000 | 2024-04-19 3:41PM EDT | 2024-05-10 | 0.30 | 0.32 | 0.36 | -0.26 | -46.43% | 73 | 709 | 44.78% |
| AMZN240517C00210000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 0.47 | 0.46 | 0.48 | -0.25 | -34.72% | 862 | 13,283 | 41.07% |
| AMZN240524C00210000 | 2024-04-19 3:29PM EDT | 2024-05-24 | 0.55 | 0.56 | 0.64 | -0.36 | -39.56% | 795 | 636 | 39.06% |
| AMZN240531C00210000 | 2024-04-19 3:53PM EDT | 2024-05-31 | 0.70 | 0.68 | 0.85 | -0.41 | -36.94% | 14 | 205 | 38.06% |
| AMZN240621C00210000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 1.17 | 1.21 | 1.27 | -0.56 | -32.37% | 478 | 6,571 | 34.40% |
| AMZN240719C00210000 | 2024-04-19 3:59PM EDT | 2024-07-19 | 1.95 | 1.93 | 2.00 | -0.70 | -26.42% | 63 | 4,277 | 32.61% |
| AMZN240816C00210000 | 2024-04-19 3:42PM EDT | 2024-08-16 | 3.50 | 3.45 | 3.60 | -0.95 | -21.35% | 57 | 5,606 | 34.74% |
| AMZN240920C00210000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 4.55 | 4.45 | 4.60 | -1.25 | -21.55% | 1,677 | 10,256 | 33.53% |
| AMZN241018C00210000 | 2024-04-19 2:50PM EDT | 2024-10-18 | 5.42 | 5.35 | 5.55 | -1.34 | -19.82% | 58 | 643 | 33.32% |
| AMZN241115C00210000 | 2024-04-19 3:08PM EDT | 2024-11-15 | 7.13 | 7.15 | 7.35 | -1.67 | -18.98% | 310 | 689 | 35.12% |
| AMZN241220C00210000 | 2024-04-19 3:31PM EDT | 2024-12-20 | 8.25 | 8.30 | 8.45 | -1.75 | -17.50% | 18 | 725 | 34.74% |
| AMZN250117C00210000 | 2024-04-19 3:41PM EDT | 2025-01-17 | 9.25 | 9.15 | 9.35 | -1.69 | -15.45% | 210 | 13,308 | 34.59% |
| AMZN250321C00210000 | 2024-04-19 3:40PM EDT | 2025-03-21 | 11.67 | 11.85 | 12.05 | -2.23 | -16.04% | 176 | 532 | 35.58% |
| AMZN250620C00210000 | 2024-04-19 3:15PM EDT | 2025-06-20 | 15.40 | 15.40 | 15.65 | -2.19 | -12.45% | 22 | 3,140 | 36.59% |
| AMZN250919C00210000 | 2024-04-19 3:25PM EDT | 2025-09-19 | 18.85 | 18.70 | 19.00 | -4.80 | -20.30% | 10 | 441 | 37.36% |
| AMZN251219C00210000 | 2024-04-19 1:18PM EDT | 2025-12-19 | 21.65 | 21.90 | 22.25 | -2.73 | -11.20% | 178 | 976 | 38.11% |
| AMZN260116C00210000 | 2024-04-19 12:40PM EDT | 2026-01-16 | 23.10 | 22.80 | 23.05 | -2.10 | -8.33% | 38 | 908 | 38.14% |
| AMZN260618C00210000 | 2024-04-19 1:31PM EDT | 2026-06-18 | 28.11 | 27.60 | 28.15 | -3.75 | -11.77% | 1 | 472 | 39.24% |
| AMZN261218C00210000 | 2024-04-19 12:45PM EDT | 2026-12-18 | 32.65 | 30.80 | 34.75 | -3.74 | -10.28% | 2 | 27 | 41.16% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00210000 | 2024-04-17 12:53PM EDT | 2024-04-26 | 29.40 | 34.80 | 35.95 | 0.00 | - | 80 | 0 | 85.45% |
| AMZN240503P00210000 | 2024-04-18 10:15AM EDT | 2024-05-03 | 28.97 | 35.00 | 35.75 | 0.00 | - | 37 | 58 | 55.42% |
| AMZN240510P00210000 | 2024-04-19 12:11PM EDT | 2024-05-10 | 35.02 | 35.00 | 35.85 | +8.87 | +33.92% | 1 | 3 | 47.41% |
| AMZN240517P00210000 | 2024-04-18 9:50AM EDT | 2024-05-17 | 29.30 | 35.20 | 35.70 | 0.00 | - | 1 | 272 | 38.18% |
| AMZN240531P00210000 | 2024-04-18 9:47AM EDT | 2024-05-31 | 29.45 | 33.90 | 37.35 | 0.00 | - | 1 | 1 | 47.86% |
| AMZN240621P00210000 | 2024-04-18 11:29AM EDT | 2024-06-21 | 29.05 | 34.95 | 36.20 | 0.00 | - | 1 | 52 | 30.93% |
| AMZN240719P00210000 | 2024-04-18 9:36AM EDT | 2024-07-19 | 30.75 | 35.65 | 36.20 | 0.00 | - | 25 | 553 | 25.75% |
| AMZN240816P00210000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 31.15 | 36.25 | 36.95 | 0.00 | - | 1 | 44 | 26.62% |
| AMZN240920P00210000 | 2024-04-11 3:46PM EDT | 2024-09-20 | 25.63 | 36.65 | 37.40 | 0.00 | - | 4 | 14 | 25.21% |
| AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 0.00% |
| AMZN241115P00210000 | 2024-04-19 3:42PM EDT | 2024-11-15 | 39.00 | 37.85 | 38.70 | +4.00 | +11.43% | 4 | 11 | 25.45% |
| AMZN241220P00210000 | 2024-04-12 12:10PM EDT | 2024-12-20 | 29.92 | 38.20 | 39.00 | 0.00 | - | 5 | 13 | 24.32% |
| AMZN250117P00210000 | 2024-04-11 3:51PM EDT | 2025-01-17 | 28.43 | 38.25 | 39.60 | 0.00 | - | 4 | 151 | 24.41% |
| AMZN250321P00210000 | 2024-04-18 10:43AM EDT | 2025-03-21 | 35.03 | 38.75 | 40.80 | 0.00 | - | 1 | 18 | 24.33% |
| AMZN250620P00210000 | 2024-04-17 2:50PM EDT | 2025-06-20 | 36.70 | 40.30 | 41.80 | 0.00 | - | 14 | 112 | 23.22% |
| AMZN250919P00210000 | 2024-04-01 12:02PM EDT | 2025-09-19 | 38.83 | 41.80 | 43.15 | 0.00 | - | 2 | 711 | 23.00% |
| AMZN251219P00210000 | 2024-04-11 3:57PM EDT | 2025-12-19 | 35.50 | 43.30 | 44.40 | 0.00 | - | 5 | 9 | 22.80% |
| AMZN260116P00210000 | 2024-04-17 1:55PM EDT | 2026-01-16 | 45.00 | 43.40 | 44.70 | +4.80 | +11.94% | 3 | 34 | 22.66% |
| AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.95 | 43.95 | 0.00 | - | 2 | 18 | 19.53% |
| AMZN261218P00210000 | 2024-04-16 12:21PM EDT | 2026-12-18 | 42.75 | 46.85 | 49.15 | 0.00 | - | 2 | 201 | 22.57% |
© 2024 Yahoo. Tutti i diritti riservati.