Italia markets closed
Dow Jones
36.115,63 -129,87 (-0,36%) Nasdaq
14.143,78 -161,25 (-1,13%) Nikkei 225
33.231,27 -200,24 (-0,60%) EUR/USD
1,0827 -0,0058 (-0,53%) Bitcoin EUR
38.404,90 +1.758,33 (+4,80%) CMC Crypto 200
855,51 -3,20 (-0,37%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:05PM EST. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00085000 | 2023-11-30 10:23AM EST | 2023-12-08 | 61.48 | 59.30 | 59.60 | 0.00 | - | - | 12 | 0.00% |
| AMZN231215C00085000 | 2023-11-29 11:19AM EST | 2023-12-15 | 61.67 | 59.25 | 59.85 | 0.00 | - | 3 | 64 | 119.53% |
| AMZN231222C00085000 | 2023-11-24 9:50AM EST | 2023-12-22 | 61.25 | 59.20 | 59.95 | 0.00 | - | 18 | 18 | 108.59% |
| AMZN231229C00085000 | 2023-11-29 11:10AM EST | 2023-12-29 | 62.35 | 59.50 | 59.90 | 0.00 | - | - | 6 | 88.09% |
| AMZN240119C00085000 | 2023-12-01 3:46PM EST | 2024-01-19 | 62.47 | 59.75 | 60.40 | 0.00 | - | 10 | 11,453 | 75.59% |
| AMZN240216C00085000 | 2023-11-27 3:55PM EST | 2024-02-16 | 64.00 | 60.00 | 60.85 | 0.00 | - | 10 | 1,369 | 69.09% |
| AMZN240315C00085000 | 2023-11-30 3:50PM EST | 2024-03-15 | 62.16 | 60.60 | 61.30 | 0.00 | - | 1 | 861 | 66.99% |
| AMZN240419C00085000 | 2023-11-01 10:02AM EST | 2024-04-19 | 53.69 | 63.35 | 64.60 | 0.00 | - | 1 | 226 | 82.54% |
| AMZN240621C00085000 | 2023-11-30 9:42AM EST | 2024-06-21 | 64.12 | 62.25 | 63.40 | 0.00 | - | 1 | 1,013 | 61.76% |
| AMZN240719C00085000 | 2023-11-20 11:22AM EST | 2024-07-19 | 65.20 | 62.40 | 64.15 | 0.00 | - | - | 1 | 60.38% |
| AMZN240920C00085000 | 2023-11-22 2:15PM EST | 2024-09-20 | 67.00 | 63.75 | 65.25 | 0.00 | - | 1 | 408 | 59.06% |
| AMZN250117C00085000 | 2023-12-01 3:30PM EST | 2025-01-17 | 68.70 | 65.70 | 66.70 | 0.00 | - | 1 | 4,230 | 55.70% |
| AMZN250620C00085000 | 2023-12-01 9:30AM EST | 2025-06-20 | 70.63 | 68.60 | 69.10 | 0.00 | - | 1 | 389 | 54.71% |
| AMZN250919C00085000 | 2023-12-01 9:30AM EST | 2025-09-19 | 71.78 | 69.45 | 71.10 | 0.00 | - | 1 | 1 | 54.17% |
| AMZN251219C00085000 | 2023-11-28 12:53PM EST | 2025-12-19 | 74.25 | 70.90 | 71.95 | 0.00 | - | 7 | 282 | 53.28% |
| AMZN260116C00085000 | 2023-11-21 10:37AM EST | 2026-01-16 | 70.30 | 70.85 | 72.15 | 0.00 | - | 2 | 230 | 52.46% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00085000 | 2023-11-06 11:41AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 146.88% |
| AMZN231215P00085000 | 2023-12-01 9:30AM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,785 | 50.00% |
| AMZN231222P00085000 | 2023-11-17 1:35PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 75.00% |
| AMZN231229P00085000 | 2023-11-17 10:03AM EST | 2023-12-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 64.06% |
| AMZN240105P00085000 | 2023-11-30 12:23PM EST | 2024-01-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
| AMZN240119P00085000 | 2023-12-01 1:05PM EST | 2024-01-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 45,541 | 52.73% |
| AMZN240216P00085000 | 2023-12-04 10:36AM EST | 2024-02-16 | 0.10 | 0.07 | 0.08 | +0.03 | +42.86% | 1 | 2,822 | 50.10% |
| AMZN240315P00085000 | 2023-11-30 12:03PM EST | 2024-03-15 | 0.15 | 0.14 | 0.15 | 0.00 | - | 6 | 4,412 | 46.48% |
| AMZN240419P00085000 | 2023-12-04 9:30AM EST | 2024-04-19 | 0.25 | 0.24 | 0.26 | +0.03 | +13.64% | 20 | 281 | 43.60% |
| AMZN240621P00085000 | 2023-12-01 12:21PM EST | 2024-06-21 | 0.53 | 0.58 | 0.61 | 0.00 | - | 4 | 7,056 | 41.97% |
| AMZN240719P00085000 | 2023-12-01 3:13PM EST | 2024-07-19 | 0.62 | 0.69 | 0.73 | 0.00 | - | 1 | 8 | 40.75% |
| AMZN240920P00085000 | 2023-12-04 10:29AM EST | 2024-09-20 | 1.13 | 1.08 | 1.13 | +0.12 | +11.88% | 20 | 3,344 | 39.61% |
| AMZN250117P00085000 | 2023-12-01 1:22PM EST | 2025-01-17 | 1.73 | 1.85 | 1.90 | 0.00 | - | 16 | 15,025 | 37.90% |
| AMZN250620P00085000 | 2023-12-04 11:08AM EST | 2025-06-20 | 2.99 | 2.85 | 2.96 | +0.20 | +7.17% | 12 | 3,077 | 36.60% |
| AMZN250919P00085000 | 2023-12-01 12:19PM EST | 2025-09-19 | 3.27 | 3.40 | 3.55 | 0.00 | - | 3 | 76 | 35.92% |
| AMZN251219P00085000 | 2023-11-22 11:43AM EST | 2025-12-19 | 3.84 | 3.95 | 4.15 | 0.00 | - | 2 | 493 | 35.41% |
| AMZN260116P00085000 | 2023-11-30 9:54AM EST | 2026-01-16 | 3.94 | 4.00 | 4.20 | 0.00 | - | 1 | 5,196 | 34.90% |
© 2023 Yahoo. Tutti i diritti riservati.