Italia markets close in 7 hours 16 minutes
FTSE MIB
33.460,86 -493,42 (-1,45%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,38 -0,03 (-0,04%) Bitcoin EUR
59.760,66 -2.628,42 (-4,21%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:95.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00095000 | 2024-04-15 10:06AM EDT | 2024-04-19 | 93.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240517C00095000 | 2024-04-01 3:37PM EDT | 2024-05-17 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00095000 | 2024-04-15 3:01PM EDT | 2024-06-21 | 89.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240719C00095000 | 2024-04-09 10:30AM EDT | 2024-07-19 | 92.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920C00095000 | 2024-04-11 2:48PM EDT | 2024-09-20 | 97.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 0.00% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117C00095000 | 2024-04-15 11:51AM EDT | 2025-01-17 | 96.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00095000 | 2024-04-15 1:35PM EDT | 2025-06-20 | 96.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00095000 | 2024-04-12 10:09AM EDT | 2026-06-18 | 105.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00095000 | 2024-04-08 2:30PM EDT | 2026-12-18 | 104.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00095000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 50.00% |
| AMZN240426P00095000 | 2024-04-12 10:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240517P00095000 | 2024-04-12 2:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240621P00095000 | 2024-04-12 10:31AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMZN240719P00095000 | 2024-04-11 2:39PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 25.00% |
| AMZN240816P00095000 | 2024-04-15 3:18PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240920P00095000 | 2024-04-15 9:55AM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 25.00% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMZN241115P00095000 | 2024-04-09 12:40PM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMZN241220P00095000 | 2024-04-15 11:46AM EDT | 2024-12-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| AMZN250117P00095000 | 2024-04-15 9:54AM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMZN250321P00095000 | 2024-04-15 10:01AM EDT | 2025-03-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN250620P00095000 | 2024-04-12 11:08AM EDT | 2025-06-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN250919P00095000 | 2024-04-11 12:49PM EDT | 2025-09-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260116P00095000 | 2024-04-03 12:00PM EDT | 2026-01-16 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN260618P00095000 | 2024-04-15 1:08PM EDT | 2026-06-18 | 3.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMZN261218P00095000 | 2024-04-11 2:36PM EDT | 2026-12-18 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.