Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.500,47 -2.162,71 (-3,69%)
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:240.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00240000 | 2024-05-07 12:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,735 | 153.13% |
| AMZN240517C00240000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 912 | 54.69% |
| AMZN240524C00240000 | 2024-05-02 9:47AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 104 | 42.19% |
| AMZN240531C00240000 | 2024-05-06 1:19PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 140 | 37.11% |
| AMZN240607C00240000 | 2024-05-08 3:51PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 121 | 33.79% |
| AMZN240614C00240000 | 2024-05-06 1:31PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.06 | 0.00 | - | - | 1 | 32.81% |
| AMZN240621C00240000 | 2024-05-10 1:43PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 3,563 | 26.56% |
| AMZN240719C00240000 | 2024-05-10 1:54PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 11 | 807 | 24.61% |
| AMZN240816C00240000 | 2024-05-10 3:19PM EDT | 2024-08-16 | 0.63 | 0.59 | 0.61 | -0.16 | -20.25% | 103 | 619 | 28.35% |
| AMZN240920C00240000 | 2024-05-10 10:42AM EDT | 2024-09-20 | 1.13 | 1.10 | 1.16 | -0.36 | -24.16% | 10 | 795 | 27.98% |
| AMZN241018C00240000 | 2024-05-09 10:54AM EDT | 2024-10-18 | 1.67 | 1.59 | 1.66 | -0.35 | -17.33% | 4 | 316 | 27.80% |
| AMZN241115C00240000 | 2024-05-09 3:17PM EDT | 2024-11-15 | 3.54 | 2.92 | 2.98 | 0.00 | - | 28 | 561 | 30.27% |
| AMZN241220C00240000 | 2024-05-10 3:37PM EDT | 2024-12-20 | 3.85 | 3.70 | 3.85 | -0.54 | -12.30% | 8 | 644 | 30.19% |
| AMZN250117C00240000 | 2024-05-10 1:06PM EDT | 2025-01-17 | 4.60 | 4.40 | 4.60 | -0.55 | -10.68% | 28 | 3,045 | 30.26% |
| AMZN250321C00240000 | 2024-05-09 3:48PM EDT | 2025-03-21 | 7.80 | 7.00 | 7.20 | 0.00 | - | 579 | 1,371 | 32.07% |
| AMZN250620C00240000 | 2024-05-10 3:35PM EDT | 2025-06-20 | 10.73 | 10.45 | 10.65 | -1.10 | -9.30% | 94 | 1,006 | 33.48% |
| AMZN250919C00240000 | 2024-05-10 11:35AM EDT | 2025-09-19 | 14.15 | 13.75 | 14.05 | -0.90 | -5.98% | 38 | 278 | 34.60% |
| AMZN251219C00240000 | 2024-05-10 2:57PM EDT | 2025-12-19 | 17.50 | 17.10 | 17.40 | -1.48 | -7.80% | 1 | 408 | 35.58% |
| AMZN260116C00240000 | 2024-05-10 11:36AM EDT | 2026-01-16 | 18.20 | 18.00 | 18.25 | -1.43 | -7.28% | 13 | 669 | 35.68% |
| AMZN260618C00240000 | 2024-05-09 3:48PM EDT | 2026-06-18 | 24.55 | 23.15 | 23.60 | 0.00 | - | 14 | 898 | 37.01% |
| AMZN261218C00240000 | 2024-05-09 9:34AM EDT | 2026-12-18 | 30.35 | 28.05 | 29.90 | 0.00 | - | 1 | 709 | 38.53% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 61.00 | 52.30 | 52.80 | 0.00 | - | - | 0 | 181.25% |
| AMZN240517P00240000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 52.00 | 52.35 | 52.75 | 0.00 | - | 2 | 0 | 64.45% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 52.30 | 52.80 | 0.00 | - | 1 | 0 | 37.40% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 53.35 | 54.20 | 0.00 | - | 14 | 0 | 42.15% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 52.20 | 52.85 | 0.00 | - | 9 | 0 | 25.39% |
| AMZN241115P00240000 | 2024-05-01 2:08PM EDT | 2024-11-15 | 60.88 | 52.05 | 53.05 | 0.00 | - | - | 0 | 20.00% |
| AMZN241220P00240000 | 2024-05-01 2:31PM EDT | 2024-12-20 | 59.78 | 52.10 | 53.05 | 0.00 | - | 1 | 1 | 18.38% |
| AMZN250117P00240000 | 2024-05-09 3:18PM EDT | 2025-01-17 | 49.97 | 52.10 | 53.00 | 0.00 | - | 9 | 11 | 17.03% |
| AMZN250321P00240000 | 2024-05-06 3:14PM EDT | 2025-03-21 | 52.90 | 52.50 | 53.50 | 0.00 | - | 2 | 130 | 17.61% |
| AMZN250620P00240000 | 2024-05-08 9:59AM EDT | 2025-06-20 | 54.60 | 53.45 | 54.45 | 0.00 | - | 6 | 3 | 18.31% |
| AMZN250919P00240000 | 2024-05-08 2:05PM EDT | 2025-09-19 | 55.44 | 54.45 | 55.80 | 0.00 | - | 3 | 8 | 19.32% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 57.75 | 59.20 | 0.00 | - | 4 | 4 | 22.84% |
| AMZN260116P00240000 | 2024-05-09 1:32PM EDT | 2026-01-16 | 54.50 | 55.65 | 57.20 | 0.00 | - | 1 | 241 | 19.55% |
| AMZN260618P00240000 | 2024-05-07 10:43AM EDT | 2026-06-18 | 57.80 | 57.30 | 59.10 | 0.00 | - | 29 | 29 | 19.87% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 58.50 | 61.60 | 0.00 | - | 10 | 11 | 20.42% |
© 2024 Yahoo. Tutti i diritti riservati.