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
56.568,94 -1.920,58 (-3,28%)
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:85.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00085000 | 2024-05-10 2:04PM EDT | 2024-05-17 | 102.77 | 102.15 | 102.90 | +8.82 | +9.39% | 2 | 12 | 200.78% |
| AMZN240621C00085000 | 2024-04-26 3:39PM EDT | 2024-06-21 | 95.43 | 102.55 | 103.40 | 0.00 | - | 2 | 940 | 118.36% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 2024-07-19 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 0.00% |
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 2024-08-16 | 106.14 | 103.20 | 104.15 | 0.00 | - | 1 | 4 | 91.60% |
| AMZN240920C00085000 | 2024-05-01 2:54PM EDT | 2024-09-20 | 100.00 | 102.90 | 104.75 | 0.00 | - | 3 | 437 | 80.66% |
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 2024-10-18 | 102.91 | 103.85 | 105.45 | 0.00 | - | 1 | 4 | 81.59% |
| AMZN241115C00085000 | 2024-05-03 10:41AM EDT | 2024-11-15 | 105.06 | 103.85 | 105.45 | 0.00 | - | 3 | 4 | 75.33% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 91.55 | 92.85 | 0.00 | - | 2 | 42 | 0.00% |
| AMZN250117C00085000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 107.25 | 104.70 | 106.35 | 0.00 | - | 3 | 4,168 | 71.02% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN250620C00085000 | 2024-05-08 3:23PM EDT | 2025-06-20 | 107.78 | 107.05 | 109.30 | 0.00 | - | 5 | 395 | 67.05% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 2025-09-19 | 99.33 | 108.25 | 110.50 | 0.00 | - | 1 | 2 | 64.53% |
| AMZN251219C00085000 | 2024-05-07 12:23PM EDT | 2025-12-19 | 112.25 | 109.15 | 111.65 | 0.00 | - | 1 | 238 | 62.25% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 108.23 | 109.30 | 112.00 | 0.00 | - | 7 | 262 | 61.49% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 101.38 | 111.10 | 114.00 | 0.00 | - | 1 | 71 | 59.50% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00085000 | 2024-05-03 10:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,006 | 1,482 | 162.50% |
| AMZN240621P00085000 | 2024-05-03 12:41PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6,935 | 78.13% |
| AMZN240719P00085000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 65 | 62.50% |
| AMZN240816P00085000 | 2024-05-10 9:41AM EDT | 2024-08-16 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 100 | 113 | 56.45% |
| AMZN240920P00085000 | 2024-05-09 1:34PM EDT | 2024-09-20 | 0.08 | 0.04 | 0.09 | 0.00 | - | 15 | 3,387 | 51.07% |
| AMZN241018P00085000 | 2024-05-06 3:52PM EDT | 2024-10-18 | 0.10 | 0.05 | 0.11 | 0.00 | - | 1 | 141 | 49.41% |
| AMZN241115P00085000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 0.49 | 0.12 | 0.19 | 0.00 | - | 55 | 492 | 48.88% |
| AMZN241220P00085000 | 2024-04-30 12:52PM EDT | 2024-12-20 | 0.38 | 0.17 | 0.23 | 0.00 | - | 12 | 109 | 46.09% |
| AMZN250117P00085000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 0.28 | 0.25 | 0.31 | 0.00 | - | 3 | 14,458 | 45.41% |
| AMZN250321P00085000 | 2024-05-09 9:52AM EDT | 2025-03-21 | 0.42 | 0.38 | 0.46 | 0.00 | - | 19 | 58 | 43.16% |
| AMZN250620P00085000 | 2024-05-10 3:07PM EDT | 2025-06-20 | 0.61 | 0.58 | 0.67 | +0.01 | +1.67% | 5 | 2,995 | 40.53% |
| AMZN250919P00085000 | 2024-05-10 3:01PM EDT | 2025-09-19 | 0.88 | 0.84 | 0.94 | -0.02 | -2.22% | 5 | 174 | 38.98% |
| AMZN251219P00085000 | 2024-05-08 2:30PM EDT | 2025-12-19 | 1.20 | 1.13 | 1.23 | 0.00 | - | 2 | 549 | 37.79% |
| AMZN260116P00085000 | 2024-05-10 3:05PM EDT | 2026-01-16 | 1.25 | 1.24 | 1.30 | 0.00 | - | 6 | 5,089 | 37.34% |
| AMZN260618P00085000 | 2024-05-09 1:19PM EDT | 2026-06-18 | 1.70 | 1.74 | 1.85 | 0.00 | - | 5 | 549 | 36.08% |
© 2024 Yahoo. Tutti i diritti riservati.