Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.288,04 +202,24 (+0,53%) Nasdaq
15.956,85 +345,09 (+2,21%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,77 +0,20 (+0,24%) Bitcoin EUR
59.709,07 -751,02 (-1,24%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:22PM EDT. Mercato aperto.
Prezzo d'esercizio:255.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00255000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 279 | 212.50% |
| AMZN240503C00255000 | 2024-04-15 11:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 27 | 75.00% |
| AMZN240510C00255000 | 2024-04-26 1:18PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 88 | 21 | 54.69% |
| AMZN240517C00255000 | 2024-04-26 3:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 9,304 | 47.66% |
| AMZN240531C00255000 | 2024-04-18 11:02AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 47.36% |
| AMZN240621C00255000 | 2024-04-26 10:03AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 30 | 3,449 | 35.35% |
| AMZN240719C00255000 | 2024-04-26 12:58PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.17 | +0.06 | +60.00% | 23 | 261 | 33.06% |
| AMZN240816C00255000 | 2024-04-26 2:34PM EDT | 2024-08-16 | 0.43 | 0.39 | 0.45 | +0.11 | +34.38% | 5 | 147 | 33.30% |
| AMZN240920C00255000 | 2024-04-26 2:55PM EDT | 2024-09-20 | 0.71 | 0.71 | 0.74 | +0.26 | +57.78% | 11 | 266 | 31.81% |
| AMZN241018C00255000 | 2024-04-24 10:19AM EDT | 2024-10-18 | 0.88 | 0.98 | 1.03 | 0.00 | - | 180 | 154 | 31.15% |
| AMZN241115C00255000 | 2024-04-24 1:16PM EDT | 2024-11-15 | 1.45 | 1.67 | 1.74 | 0.00 | - | 2 | 467 | 32.51% |
| AMZN241220C00255000 | 2024-04-24 3:04PM EDT | 2024-12-20 | 1.84 | 2.13 | 2.20 | 0.00 | - | 32 | 596 | 31.82% |
| AMZN250117C00255000 | 2024-04-26 1:16PM EDT | 2025-01-17 | 2.74 | 2.59 | 2.65 | +0.80 | +41.24% | 43 | 1,636 | 31.60% |
| AMZN250321C00255000 | 2024-04-26 2:25PM EDT | 2025-03-21 | 4.15 | 4.05 | 4.20 | +1.00 | +31.75% | 6 | 427 | 32.43% |
| AMZN250620C00255000 | 2024-04-26 11:50AM EDT | 2025-06-20 | 6.52 | 6.50 | 6.65 | +1.42 | +27.84% | 121 | 6,523 | 33.42% |
| AMZN250919C00255000 | 2024-04-26 10:01AM EDT | 2025-09-19 | 8.45 | 9.05 | 9.25 | +1.95 | +30.00% | 7 | 2,661 | 34.28% |
| AMZN251219C00255000 | 2024-04-25 1:06PM EDT | 2025-12-19 | 9.80 | 11.60 | 11.85 | 0.00 | - | 2 | 737 | 34.98% |
| AMZN260116C00255000 | 2024-04-25 1:51PM EDT | 2026-01-16 | 11.65 | 12.15 | 12.55 | +1.22 | +11.70% | 1 | 930 | 35.05% |
| AMZN260618C00255000 | 2024-04-26 11:59AM EDT | 2026-06-18 | 16.94 | 16.80 | 17.25 | +2.59 | +18.05% | 21 | 358 | 36.41% |
| AMZN261218C00255000 | 2024-04-26 11:09AM EDT | 2026-12-18 | 21.25 | 21.10 | 22.00 | -4.93 | -18.83% | 6 | 6 | 37.08% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00255000 | 2024-04-18 10:40AM EDT | 2024-04-26 | 73.49 | 75.45 | 75.70 | 0.00 | - | - | 0 | 330.47% |
| AMZN240517P00255000 | 2024-04-15 3:31PM EDT | 2024-05-17 | 70.90 | 75.50 | 76.00 | 0.00 | - | - | 0 | 76.07% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 45.34% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00255000 | 2024-02-14 12:43PM EDT | 2025-09-19 | 85.21 | 78.00 | 83.00 | 0.00 | - | 2 | 0 | 32.04% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 80.15 | 81.40 | 0.00 | - | 1 | 0 | 26.58% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.