Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.300,39 +214,59 (+0,56%) Nasdaq
15.965,87 +354,11 (+2,27%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,82 +0,25 (+0,30%) Bitcoin EUR
59.698,18 -645,46 (-1,07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:47PM EDT. Mercato aperto.
Prezzo d'esercizio:215.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00215000 | 2024-04-25 3:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,610 | 112.50% |
| AMZN240503C00215000 | 2024-04-26 1:24PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 2,631 | 2,916 | 59.47% |
| AMZN240510C00215000 | 2024-04-26 1:25PM EDT | 2024-05-10 | 0.31 | 0.27 | 0.32 | +0.14 | +73.68% | 922 | 1,813 | 50.00% |
| AMZN240517C00215000 | 2024-04-26 1:31PM EDT | 2024-05-17 | 0.41 | 0.39 | 0.41 | +0.16 | +66.67% | 5,880 | 66,271 | 43.34% |
| AMZN240524C00215000 | 2024-04-26 12:52PM EDT | 2024-05-24 | 0.53 | 0.51 | 0.55 | +0.14 | +35.90% | 58 | 841 | 40.09% |
| AMZN240531C00215000 | 2024-04-26 12:44PM EDT | 2024-05-31 | 0.62 | 0.61 | 0.66 | +0.16 | +34.78% | 39 | 124 | 37.45% |
| AMZN240621C00215000 | 2024-04-26 1:14PM EDT | 2024-06-21 | 1.13 | 1.07 | 1.12 | +0.44 | +61.97% | 67 | 3,525 | 33.81% |
| AMZN240719C00215000 | 2024-04-26 1:11PM EDT | 2024-07-19 | 1.85 | 1.72 | 1.77 | +0.81 | +77.88% | 776 | 7,408 | 31.43% |
| AMZN240816C00215000 | 2024-04-26 1:30PM EDT | 2024-08-16 | 3.29 | 3.25 | 3.35 | +0.99 | +39.60% | 53 | 1,087 | 33.59% |
| AMZN240920C00215000 | 2024-04-26 1:16PM EDT | 2024-09-20 | 4.54 | 4.35 | 4.45 | +1.66 | +57.64% | 32 | 2,528 | 32.67% |
| AMZN241018C00215000 | 2024-04-26 11:06AM EDT | 2024-10-18 | 5.00 | 5.25 | 5.40 | +1.47 | +41.64% | 51 | 972 | 32.42% |
| AMZN241115C00215000 | 2024-04-26 12:42PM EDT | 2024-11-15 | 7.23 | 7.10 | 7.25 | +2.17 | +42.89% | 12 | 178 | 34.28% |
| AMZN241220C00215000 | 2024-04-26 1:01PM EDT | 2024-12-20 | 8.55 | 8.20 | 8.35 | +2.05 | +31.54% | 11 | 794 | 33.86% |
| AMZN250117C00215000 | 2024-04-26 1:03PM EDT | 2025-01-17 | 9.48 | 9.10 | 9.25 | +2.18 | +29.86% | 14 | 4,806 | 33.69% |
| AMZN250321C00215000 | 2024-04-26 12:43PM EDT | 2025-03-21 | 12.10 | 11.90 | 12.15 | +2.25 | +22.84% | 32 | 720 | 34.94% |
| AMZN250620C00215000 | 2024-04-26 1:09PM EDT | 2025-06-20 | 16.00 | 15.60 | 15.80 | +3.12 | +24.22% | 4 | 786 | 35.91% |
| AMZN250919C00215000 | 2024-04-25 12:06PM EDT | 2025-09-19 | 15.90 | 19.05 | 19.30 | 0.00 | - | 1 | 31 | 36.79% |
| AMZN251219C00215000 | 2024-04-26 1:15PM EDT | 2025-12-19 | 22.74 | 22.30 | 22.65 | +0.89 | +4.07% | 5 | 93 | 37.57% |
| AMZN260116C00215000 | 2024-04-26 1:24PM EDT | 2026-01-16 | 23.33 | 23.10 | 23.50 | +3.53 | +17.83% | 611 | 1,648 | 37.63% |
| AMZN260618C00215000 | 2024-04-25 11:23AM EDT | 2026-06-18 | 24.10 | 28.35 | 28.95 | 0.00 | - | 1 | 108 | 38.95% |
| AMZN261218C00215000 | 2024-04-26 10:05AM EDT | 2026-12-18 | 32.50 | 33.45 | 34.70 | -0.11 | -0.34% | 1 | 29 | 39.99% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 2024-04-26 | 30.85 | 34.85 | 35.15 | 0.00 | - | 3 | 0 | 166.41% |
| AMZN240503P00215000 | 2024-04-19 9:43AM EDT | 2024-05-03 | 37.30 | 34.95 | 35.30 | 0.00 | - | 3 | 0 | 57.03% |
| AMZN240510P00215000 | 2024-04-19 2:36PM EDT | 2024-05-10 | 40.55 | 35.05 | 35.45 | 0.00 | - | 24 | 0 | 52.98% |
| AMZN240517P00215000 | 2024-04-26 11:46AM EDT | 2024-05-17 | 35.60 | 35.00 | 35.50 | -2.45 | -6.44% | 170 | 6 | 44.78% |
| AMZN240524P00215000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 37.97 | 34.95 | 35.90 | 0.00 | - | 1 | 0 | 44.65% |
| AMZN240621P00215000 | 2024-04-26 11:44AM EDT | 2024-06-21 | 35.92 | 35.15 | 35.80 | -6.13 | -14.58% | 9 | 236 | 30.96% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 35.35 | 36.00 | 0.00 | - | 1 | 86 | 26.80% |
| AMZN240816P00215000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 36.57 | 36.30 | 36.95 | 0.00 | - | 14 | 1 | 28.01% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 36.65 | 37.20 | 0.00 | - | 2 | 8 | 25.42% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 29.53% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 32.00 | 37.70 | 38.15 | 0.00 | - | 2 | 6 | 24.43% |
| AMZN241220P00215000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 38.85 | 37.80 | 38.60 | -1.55 | -3.84% | 1 | 28 | 23.69% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 38.50 | 39.15 | 0.00 | - | 2 | 58 | 23.66% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 39.65 | 40.05 | 0.00 | - | 1 | 3 | 23.02% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 40.30 | 41.50 | 0.00 | - | 5 | 132 | 22.72% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 42.32 | 41.35 | 42.85 | 0.00 | - | 4 | 30 | 22.47% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 43.20 | 44.30 | 0.00 | - | 9 | 11 | 22.49% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 43.75 | 45.25 | 0.00 | - | 4 | 103 | 23.10% |
| AMZN260618P00215000 | 2024-04-23 3:51PM EDT | 2026-06-18 | 46.10 | 46.00 | 46.65 | 0.00 | - | 102 | 138 | 22.18% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 47.55 | 49.30 | 0.00 | - | 2 | 445 | 22.38% |
© 2024 Yahoo. Tutti i diritti riservati.