Italia markets closed
Dow Jones
33.694,96 -196,06 (-0,58%) Nasdaq
11.870,21 -17,25 (-0,15%) Nikkei 225
27.685,47 -8,18 (-0,03%) EUR/USD
1,0708 -0,0023 (-0,21%) BTC-EUR
21.375,62 -268,34 (-1,24%) CMC Crypto 200
527,10 +1,15 (+0,22%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:39PM EST. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00075000 | 2023-02-07 12:40PM EST | 2023-02-10 | 24.70 | 24.30 | 24.50 | -8.26 | -25.06% | 54 | 342 | 194.04% |
| AMZN230217C00075000 | 2023-02-07 12:21PM EST | 2023-02-17 | 24.40 | 24.60 | 24.80 | -3.32 | -11.98% | 2 | 1,762 | 128.61% |
| AMZN230224C00075000 | 2023-01-31 10:30AM EST | 2023-02-24 | 28.72 | 24.50 | 24.70 | 0.00 | - | 2 | 53 | 97.66% |
| AMZN230303C00075000 | 2023-02-06 2:27PM EST | 2023-03-03 | 27.87 | 24.50 | 24.75 | 0.00 | - | 1 | 4 | 83.50% |
| AMZN230310C00075000 | 2023-01-30 1:33PM EST | 2023-03-10 | 26.81 | 24.55 | 24.80 | 0.00 | - | - | 1 | 74.85% |
| AMZN230317C00075000 | 2023-02-07 10:17AM EST | 2023-03-17 | 24.50 | 24.70 | 24.95 | -3.80 | -13.43% | 8 | 1,117 | 70.61% |
| AMZN230421C00075000 | 2023-02-07 12:53PM EST | 2023-04-21 | 27.24 | 25.55 | 25.75 | -0.76 | -2.71% | 6 | 320 | 60.99% |
| AMZN230616C00075000 | 2023-02-07 10:20AM EST | 2023-06-16 | 27.05 | 27.15 | 27.40 | -2.87 | -9.59% | 2 | 1,360 | 57.93% |
| AMZN230721C00075000 | 2023-02-07 10:09AM EST | 2023-07-21 | 27.50 | 27.70 | 28.10 | -7.80 | -22.10% | 8 | 165 | 55.12% |
| AMZN230915C00075000 | 2023-02-03 2:00PM EST | 2023-09-15 | 33.78 | 29.05 | 29.40 | 0.00 | - | 41 | 337 | 54.07% |
| AMZN231020C00075000 | 2023-02-02 10:56AM EST | 2023-10-20 | 41.22 | 29.75 | 30.10 | 0.00 | - | 12 | 438 | 53.28% |
| AMZN240119C00075000 | 2023-02-07 10:43AM EST | 2024-01-19 | 32.04 | 31.55 | 31.95 | -2.31 | -6.72% | 35 | 4,903 | 52.38% |
| AMZN240315C00075000 | 2023-02-06 10:57AM EST | 2024-03-15 | 35.10 | 32.70 | 33.25 | 0.00 | - | 2 | 721 | 52.62% |
| AMZN240621C00075000 | 2023-02-03 12:51PM EST | 2024-06-21 | 41.45 | 34.25 | 34.75 | 0.00 | - | 2 | 745 | 51.62% |
| AMZN240920C00075000 | 2023-01-30 1:07PM EST | 2024-09-20 | 37.57 | 35.55 | 36.15 | 0.00 | - | 856 | 333 | 51.06% |
| AMZN250117C00075000 | 2023-02-07 12:22PM EST | 2025-01-17 | 37.55 | 37.10 | 37.80 | -2.47 | -6.17% | 5 | 866 | 50.43% |
| AMZN250620C00075000 | 2023-02-07 1:15PM EST | 2025-06-20 | 40.00 | 38.75 | 40.25 | -2.10 | -4.99% | 13 | 43 | 50.17% |
| AMZN251219C00075000 | 2023-02-03 1:52PM EST | 2025-12-19 | 47.27 | 39.00 | 44.00 | 0.00 | - | 71 | 27 | 54.53% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00075000 | 2023-02-07 10:11AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,150 | 90.63% |
| AMZN230217P00075000 | 2023-02-07 12:55PM EST | 2023-02-17 | 0.01 | 0.03 | 0.04 | -0.02 | -66.67% | 198 | 26,139 | 67.97% |
| AMZN230224P00075000 | 2023-02-07 1:12PM EST | 2023-02-24 | 0.04 | 0.05 | 0.06 | -0.01 | -20.00% | 76 | 1,599 | 56.64% |
| AMZN230303P00075000 | 2023-02-07 1:02PM EST | 2023-03-03 | 0.08 | 0.08 | 0.10 | 0.00 | - | 71 | 542 | 51.56% |
| AMZN230310P00075000 | 2023-02-07 1:02PM EST | 2023-03-10 | 0.14 | 0.14 | 0.16 | +0.03 | +27.27% | 218 | 723 | 50.10% |
| AMZN230317P00075000 | 2023-02-07 1:24PM EST | 2023-03-17 | 0.24 | 0.23 | 0.24 | +0.08 | +50.00% | 188 | 7,472 | 48.88% |
| AMZN230324P00075000 | 2023-02-07 1:08PM EST | 2023-03-24 | 0.26 | 0.29 | 0.32 | +0.04 | +18.18% | 99 | 7 | 47.66% |
| AMZN230421P00075000 | 2023-02-07 1:22PM EST | 2023-04-21 | 0.65 | 0.64 | 0.65 | +0.15 | +30.00% | 223 | 9,042 | 44.12% |
| AMZN230616P00075000 | 2023-02-07 1:09PM EST | 2023-06-16 | 1.48 | 1.57 | 1.60 | +0.15 | +11.28% | 37 | 9,235 | 43.01% |
| AMZN230721P00075000 | 2023-02-07 1:04PM EST | 2023-07-21 | 1.79 | 1.92 | 1.96 | +0.17 | +10.49% | 8 | 3,956 | 40.86% |
| AMZN230915P00075000 | 2023-02-07 12:55PM EST | 2023-09-15 | 2.50 | 2.69 | 2.73 | +0.15 | +6.38% | 9 | 4,902 | 39.84% |
| AMZN231020P00075000 | 2023-02-07 12:40PM EST | 2023-10-20 | 3.05 | 2.94 | 3.00 | +0.37 | +13.81% | 87 | 2,672 | 38.40% |
| AMZN240119P00075000 | 2023-02-07 1:14PM EST | 2024-01-19 | 3.85 | 3.90 | 4.00 | +0.35 | +10.00% | 124 | 7,658 | 37.18% |
| AMZN240315P00075000 | 2023-02-06 12:38PM EST | 2024-03-15 | 3.90 | 4.40 | 4.55 | 0.00 | - | 45 | 331 | 36.54% |
| AMZN240621P00075000 | 2023-02-07 11:17AM EST | 2024-06-21 | 5.20 | 5.15 | 5.40 | +0.46 | +9.70% | 53 | 1,511 | 35.50% |
| AMZN240920P00075000 | 2023-02-07 1:12PM EST | 2024-09-20 | 5.70 | 5.85 | 6.10 | +0.52 | +10.04% | 10 | 1,731 | 34.67% |
| AMZN250117P00075000 | 2023-02-07 11:57AM EST | 2025-01-17 | 6.41 | 6.45 | 6.70 | +0.39 | +6.48% | 5 | 2,382 | 33.19% |
| AMZN250620P00075000 | 2023-02-06 3:11PM EST | 2025-06-20 | 6.98 | 7.25 | 7.80 | 0.00 | - | 8 | 121 | 32.61% |
| AMZN251219P00075000 | 2023-02-06 12:15PM EST | 2025-12-19 | 7.70 | 6.40 | 8.50 | 0.00 | - | 9 | 101 | 31.08% |
© 2023 Yahoo. Tutti i diritti riservati.
