Italia markets closed
Dow Jones
37.990,67 -470,25 (-1,22%) Nasdaq
15.526,35 -186,40 (-1,19%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.032,43 -445,71 (-0,74%) CMC Crypto 200
1.397,71 +15,14 (+1,10%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:27PM EDT. Mercato aperto.
Prezzo d'esercizio:230.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00230000 | 2024-04-24 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 758 | 125.00% |
| AMZN240503C00230000 | 2024-04-24 12:29PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 306 | 71.48% |
| AMZN240510C00230000 | 2024-04-25 11:44AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 7 | 271 | 54.49% |
| AMZN240517C00230000 | 2024-04-25 12:02PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,382 | 1,714 | 47.66% |
| AMZN240524C00230000 | 2024-04-24 2:08PM EDT | 2024-05-24 | 0.11 | 0.04 | 0.11 | 0.00 | - | 12 | 421 | 45.02% |
| AMZN240531C00230000 | 2024-04-24 11:47AM EDT | 2024-05-31 | 0.14 | 0.04 | 0.15 | 0.00 | - | 74 | 160 | 42.33% |
| AMZN240621C00230000 | 2024-04-25 1:07PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.21 | -0.08 | -29.63% | 11 | 3,035 | 35.55% |
| AMZN240719C00230000 | 2024-04-25 11:16AM EDT | 2024-07-19 | 0.38 | 0.37 | 0.42 | -0.14 | -26.92% | 18 | 986 | 32.69% |
| AMZN240816C00230000 | 2024-04-25 12:38PM EDT | 2024-08-16 | 0.92 | 0.91 | 0.96 | -0.31 | -25.20% | 3 | 909 | 33.40% |
| AMZN240920C00230000 | 2024-04-25 11:21AM EDT | 2024-09-20 | 1.37 | 1.43 | 1.48 | -0.49 | -26.34% | 13 | 2,000 | 32.28% |
| AMZN241018C00230000 | 2024-04-25 12:12PM EDT | 2024-10-18 | 1.85 | 1.84 | 1.92 | -0.52 | -21.94% | 3 | 339 | 31.64% |
| AMZN241115C00230000 | 2024-04-24 3:49PM EDT | 2024-11-15 | 3.66 | 2.95 | 3.05 | 0.00 | - | 7 | 142 | 33.48% |
| AMZN241220C00230000 | 2024-04-25 11:28AM EDT | 2024-12-20 | 3.55 | 3.65 | 3.75 | -0.80 | -18.39% | 18 | 512 | 33.00% |
| AMZN250117C00230000 | 2024-04-25 12:53PM EDT | 2025-01-17 | 4.29 | 4.25 | 4.35 | -0.76 | -15.05% | 67 | 4,016 | 32.78% |
| AMZN250321C00230000 | 2024-04-25 11:08AM EDT | 2025-03-21 | 6.13 | 6.20 | 6.40 | -1.17 | -16.03% | 22 | 2,235 | 33.86% |
| AMZN250620C00230000 | 2024-04-25 12:48PM EDT | 2025-06-20 | 9.11 | 9.05 | 9.25 | -1.04 | -10.25% | 106 | 489 | 34.78% |
| AMZN250919C00230000 | 2024-04-25 9:32AM EDT | 2025-09-19 | 10.60 | 11.85 | 12.10 | -7.69 | -42.04% | 1 | 234 | 35.58% |
| AMZN251219C00230000 | 2024-04-15 1:16PM EDT | 2025-12-19 | 20.92 | 14.65 | 14.85 | 0.00 | - | 1 | 746 | 36.21% |
| AMZN260116C00230000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 15.00 | 15.45 | 15.75 | -2.30 | -13.29% | 210 | 973 | 36.47% |
| AMZN260618C00230000 | 2024-04-25 9:37AM EDT | 2026-06-18 | 19.00 | 20.10 | 20.40 | -3.50 | -15.56% | 4 | 489 | 37.56% |
| AMZN261218C00230000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 24.50 | 24.70 | 25.55 | -4.25 | -14.78% | 22 | 174 | 38.52% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00230000 | 2024-04-05 3:39PM EDT | 2024-05-03 | 45.16 | 57.45 | 57.90 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240517P00230000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 52.35 | 57.45 | 58.10 | 0.00 | - | 31 | 0 | 56.06% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 50.46 | 56.85 | 57.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240719P00230000 | 2024-04-03 3:14PM EDT | 2024-07-19 | 47.85 | 57.30 | 57.80 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 50.54 | 57.05 | 58.25 | 0.00 | - | 14 | 1 | 27.61% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 57.00 | 58.05 | 0.00 | - | 5 | 0 | 21.29% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 57.10 | 58.20 | 0.00 | - | 2 | 1 | 21.66% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 47.40 | 57.30 | 58.20 | 0.00 | - | 1 | 3 | 20.14% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 2024-12-20 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 2025-01-17 | 43.31 | 57.80 | 58.55 | 0.00 | - | 10 | 21 | 20.20% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 60.20 | 58.45 | 58.85 | +4.45 | +7.98% | 150 | 19 | 19.65% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 59.45 | 58.35 | 59.70 | +12.72 | +27.22% | 1 | 36 | 20.22% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 2025-12-19 | 50.56 | 59.50 | 61.25 | 0.00 | - | 2 | 4 | 20.14% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 54.90 | 59.60 | 60.85 | 0.00 | - | 10 | 24 | 18.95% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 2026-06-18 | 54.05 | 60.80 | 62.30 | 0.00 | - | 1 | 18 | 19.29% |
© 2024 Yahoo. Tutti i diritti riservati.