Italia markets closed
Dow Jones
33.952,89 +61,87 (+0,18%) Nasdaq
11.991,27 +103,82 (+0,87%) Nikkei 225
27.685,47 -8,18 (-0,03%) Dólar/Euro
1,0719 -0,0012 (-0,11%) BTC-EUR
21.530,09 -169,19 (-0,78%) CMC Crypto 200
531,38 +5,43 (+1,03%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:24PM EST. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00080000 | 2023-02-07 1:06PM EST | 2023-02-10 | 20.30 | 19.75 | 19.95 | -2.10 | -9.38% | 55 | 190 | 105.08% |
| AMZN230217C00080000 | 2023-02-07 1:25PM EST | 2023-02-17 | 19.50 | 19.80 | 19.95 | -2.70 | -12.16% | 202 | 9,907 | 63.28% |
| AMZN230224C00080000 | 2023-02-03 11:47AM EST | 2023-02-24 | 28.30 | 19.85 | 20.05 | 0.00 | - | 2 | 199 | 56.84% |
| AMZN230303C00080000 | 2023-02-06 12:48PM EST | 2023-03-03 | 23.05 | 20.15 | 20.25 | 0.00 | - | 12 | 38 | 54.54% |
| AMZN230310C00080000 | 2023-02-07 1:36PM EST | 2023-03-10 | 19.02 | 19.90 | 20.15 | -9.98 | -34.41% | 204 | 5 | 46.53% |
| AMZN230317C00080000 | 2023-02-07 12:51PM EST | 2023-03-17 | 21.30 | 20.50 | 20.80 | -1.95 | -8.39% | 21 | 1,003 | 53.91% |
| AMZN230324C00080000 | 2023-02-07 1:26PM EST | 2023-03-24 | 20.60 | 20.75 | 20.90 | -6.43 | -23.79% | 201 | 1 | 52.56% |
| AMZN230421C00080000 | 2023-02-07 2:07PM EST | 2023-04-21 | 21.50 | 21.40 | 21.80 | -2.10 | -8.90% | 91 | 2,827 | 50.12% |
| AMZN230616C00080000 | 2023-02-07 1:28PM EST | 2023-06-16 | 23.00 | 23.25 | 23.60 | -2.98 | -11.47% | 31 | 2,865 | 50.23% |
| AMZN230721C00080000 | 2023-02-07 1:16PM EST | 2023-07-21 | 23.82 | 24.20 | 24.45 | -1.71 | -6.70% | 2 | 793 | 50.11% |
| AMZN230915C00080000 | 2023-02-06 12:58PM EST | 2023-09-15 | 28.41 | 25.55 | 25.95 | 0.00 | - | 3 | 361 | 49.93% |
| AMZN231020C00080000 | 2023-02-07 10:04AM EST | 2023-10-20 | 25.79 | 26.35 | 26.75 | -4.27 | -14.20% | 20 | 377 | 49.57% |
| AMZN240119C00080000 | 2023-02-07 1:39PM EST | 2024-01-19 | 27.70 | 28.30 | 28.75 | -2.78 | -9.12% | 60 | 14,494 | 49.25% |
| AMZN240315C00080000 | 2023-02-07 1:58PM EST | 2024-03-15 | 29.00 | 29.60 | 29.95 | -3.65 | -11.18% | 2 | 761 | 49.34% |
| AMZN240621C00080000 | 2023-02-07 2:03PM EST | 2024-06-21 | 31.28 | 31.40 | 31.90 | -1.97 | -5.92% | 13 | 11,012 | 49.51% |
| AMZN240920C00080000 | 2023-02-06 10:11AM EST | 2024-09-20 | 35.30 | 32.50 | 33.35 | 0.00 | - | 16 | 54 | 49.12% |
| AMZN250117C00080000 | 2023-02-07 1:29PM EST | 2025-01-17 | 34.00 | 34.30 | 35.20 | -2.50 | -6.85% | 18 | 3,219 | 48.98% |
| AMZN250620C00080000 | 2023-02-07 11:30AM EST | 2025-06-20 | 36.76 | 35.80 | 37.90 | -1.69 | -4.40% | 13 | 309 | 49.91% |
| AMZN251219C00080000 | 2023-02-07 10:10AM EST | 2025-12-19 | 38.50 | 38.20 | 41.00 | -2.75 | -6.67% | 6 | 66 | 51.15% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00080000 | 2023-02-07 1:58PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,738 | 75.00% |
| AMZN230217P00080000 | 2023-02-07 2:06PM EST | 2023-02-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 872 | 25,035 | 58.20% |
| AMZN230224P00080000 | 2023-02-07 2:06PM EST | 2023-02-24 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 126 | 1,120 | 50.00% |
| AMZN230303P00080000 | 2023-02-07 1:59PM EST | 2023-03-03 | 0.20 | 0.17 | 0.19 | +0.07 | +53.85% | 86 | 1,335 | 48.83% |
| AMZN230310P00080000 | 2023-02-07 1:55PM EST | 2023-03-10 | 0.32 | 0.25 | 0.28 | +0.11 | +52.38% | 260 | 996 | 46.58% |
| AMZN230317P00080000 | 2023-02-07 2:03PM EST | 2023-03-17 | 0.41 | 0.41 | 0.42 | +0.10 | +32.26% | 2,660 | 30,141 | 46.09% |
| AMZN230324P00080000 | 2023-02-07 1:47PM EST | 2023-03-24 | 0.64 | 0.49 | 0.54 | +0.25 | +64.10% | 144 | 142 | 45.09% |
| AMZN230421P00080000 | 2023-02-07 2:07PM EST | 2023-04-21 | 1.00 | 0.99 | 1.00 | +0.16 | +19.05% | 868 | 10,381 | 42.02% |
| AMZN230616P00080000 | 2023-02-07 1:49PM EST | 2023-06-16 | 2.48 | 2.22 | 2.24 | +0.55 | +28.50% | 481 | 16,905 | 41.58% |
| AMZN230721P00080000 | 2023-02-07 1:42PM EST | 2023-07-21 | 2.83 | 2.66 | 2.70 | +0.51 | +21.98% | 2,739 | 5,425 | 39.71% |
| AMZN230915P00080000 | 2023-02-07 1:33PM EST | 2023-09-15 | 3.90 | 3.50 | 3.60 | +0.68 | +21.12% | 105 | 7,939 | 38.76% |
| AMZN231020P00080000 | 2023-02-07 1:32PM EST | 2023-10-20 | 4.25 | 3.90 | 4.00 | +0.70 | +19.72% | 71 | 1,872 | 37.77% |
| AMZN240119P00080000 | 2023-02-07 1:47PM EST | 2024-01-19 | 5.28 | 4.95 | 5.10 | +0.73 | +16.04% | 165 | 21,037 | 36.44% |
| AMZN240315P00080000 | 2023-02-07 1:46PM EST | 2024-03-15 | 5.92 | 5.60 | 5.80 | +0.97 | +19.60% | 89 | 1,280 | 36.09% |
| AMZN240621P00080000 | 2023-02-07 9:59AM EST | 2024-06-21 | 6.50 | 6.35 | 6.70 | +0.65 | +11.11% | 2 | 7,544 | 34.95% |
| AMZN240920P00080000 | 2023-02-03 12:19PM EST | 2024-09-20 | 5.65 | 7.05 | 7.40 | 0.00 | - | 2 | 2,198 | 33.96% |
| AMZN250117P00080000 | 2023-02-07 1:29PM EST | 2025-01-17 | 8.18 | 7.80 | 8.20 | +0.79 | +10.69% | 30 | 10,773 | 32.86% |
| AMZN250620P00080000 | 2023-02-07 10:49AM EST | 2025-06-20 | 8.80 | 8.80 | 9.40 | +0.34 | +4.02% | 8 | 205 | 32.30% |
| AMZN251219P00080000 | 2023-02-07 1:11PM EST | 2025-12-19 | 9.50 | 8.30 | 10.15 | -0.32 | -3.26% | 309 | 211 | 30.77% |
© 2023 Yahoo. Tutti i diritti riservati.
