Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.459,28 +1.442,99 (+2,33%)
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:260.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00260000 | 2024-07-26 12:35PM EDT | 2024-08-02 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 103 | 459 | 88.28% |
| AMZN240809C00260000 | 2024-07-24 10:52AM EDT | 2024-08-09 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 1 | 240 | 66.80% |
| AMZN240816C00260000 | 2024-07-25 2:11PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 730 | 54.69% |
| AMZN240823C00260000 | 2024-07-22 10:10AM EDT | 2024-08-23 | 0.11 | 0.02 | 0.09 | 0.00 | - | 1 | 5 | 50.39% |
| AMZN240830C00260000 | 2024-07-19 2:36PM EDT | 2024-08-30 | 0.11 | 0.03 | 0.11 | 0.00 | - | 1 | 4 | 49.02% |
| AMZN240920C00260000 | 2024-07-26 11:56AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.15 | 0.00 | - | 9 | 482 | 40.33% |
| AMZN241018C00260000 | 2024-07-26 3:01PM EDT | 2024-10-18 | 0.23 | 0.22 | 0.26 | -0.04 | -14.81% | 2 | 1,625 | 35.62% |
| AMZN241115C00260000 | 2024-07-26 12:59PM EDT | 2024-11-15 | 0.69 | 0.67 | 0.72 | -0.02 | -2.82% | 11 | 247 | 36.60% |
| AMZN241220C00260000 | 2024-07-26 1:03PM EDT | 2024-12-20 | 1.06 | 1.06 | 1.11 | -0.10 | -8.62% | 17 | 744 | 34.82% |
| AMZN250117C00260000 | 2024-07-26 2:30PM EDT | 2025-01-17 | 1.41 | 1.44 | 1.49 | -0.09 | -6.00% | 17 | 1,698 | 34.03% |
| AMZN250221C00260000 | 2024-07-26 2:20PM EDT | 2025-02-21 | 2.32 | 2.06 | 2.56 | -0.13 | -5.31% | 3 | 600 | 35.45% |
| AMZN250321C00260000 | 2024-07-25 10:27AM EDT | 2025-03-21 | 2.56 | 2.73 | 2.83 | 0.00 | - | 3 | 1,525 | 34.20% |
| AMZN250620C00260000 | 2024-07-26 2:51PM EDT | 2025-06-20 | 4.82 | 4.75 | 4.95 | +0.17 | +3.66% | 1 | 1,318 | 34.29% |
| AMZN250919C00260000 | 2024-07-24 10:23AM EDT | 2025-09-19 | 7.60 | 7.05 | 7.45 | 0.00 | - | 5 | 222 | 34.89% |
| AMZN251219C00260000 | 2024-07-24 12:05PM EDT | 2025-12-19 | 9.50 | 9.65 | 9.90 | 0.00 | - | 1 | 387 | 35.26% |
| AMZN260116C00260000 | 2024-07-25 10:57AM EDT | 2026-01-16 | 10.04 | 10.00 | 10.60 | 0.00 | - | 7 | 1,207 | 35.29% |
| AMZN260618C00260000 | 2024-07-25 10:11AM EDT | 2026-06-18 | 13.05 | 14.25 | 15.15 | 0.00 | - | 1 | 601 | 36.37% |
| AMZN261218C00260000 | 2024-07-25 3:31PM EDT | 2026-12-18 | 19.80 | 18.60 | 20.90 | 0.00 | - | 12 | 635 | 37.83% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00260000 | 2024-07-10 3:40PM EDT | 2024-08-16 | 60.16 | 77.05 | 77.80 | 0.00 | - | 2 | 0 | 72.85% |
| AMZN240920P00260000 | 2024-07-08 12:07PM EDT | 2024-09-20 | 60.20 | 77.15 | 78.60 | 0.00 | - | 1 | 0 | 56.35% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.20 | 79.80 | 0.00 | - | 10 | 0 | 37.82% |
| AMZN250321P00260000 | 2024-07-16 10:25AM EDT | 2025-03-21 | 66.45 | 76.40 | 78.40 | 0.00 | - | - | 0 | 26.32% |
| AMZN250620P00260000 | 2024-05-29 1:41PM EDT | 2025-06-20 | 77.62 | 65.95 | 69.05 | 0.00 | - | - | 0 | 0.00% |
| AMZN250919P00260000 | 2024-05-13 3:19PM EDT | 2025-09-19 | 73.90 | 71.15 | 75.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 33.28% |
| AMZN260116P00260000 | 2024-07-11 11:13AM EDT | 2026-01-16 | 66.81 | 77.30 | 79.60 | 0.00 | - | 2 | 2 | 21.13% |
| AMZN260618P00260000 | 2024-06-24 10:24AM EDT | 2026-06-18 | 71.12 | 76.20 | 79.90 | 0.00 | - | 1 | 5 | 19.30% |
| AMZN261218P00260000 | 2024-07-19 2:48PM EDT | 2026-12-18 | 79.72 | 78.65 | 81.80 | 0.00 | - | 5 | 9 | 20.20% |
© 2024 Yahoo. Tutti i diritti riservati.