Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.108,62 -89,26 (-0,34%)
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:100.00
Opzioni d'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00100000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 3.78 | 3.70 | 3.90 | +0.88 | +30.34% | 2,962 | 7,565 | 37.84% |
| AMZN230414C00100000 | 2023-03-31 3:55PM EDT | 2023-04-14 | 4.70 | 4.60 | 4.80 | +0.70 | +17.50% | 1,069 | 3,014 | 37.35% |
| AMZN230421C00100000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 5.30 | 5.20 | 5.40 | +0.65 | +13.98% | 17,060 | 50,049 | 37.01% |
| AMZN230428C00100000 | 2023-03-31 3:55PM EDT | 2023-04-28 | 6.85 | 6.85 | 7.10 | +0.45 | +7.03% | 460 | 11,278 | 48.02% |
| AMZN230505C00100000 | 2023-03-31 3:57PM EDT | 2023-05-05 | 7.53 | 7.35 | 7.65 | +1.00 | +15.31% | 77 | 366 | 47.38% |
| AMZN230519C00100000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 8.35 | 8.20 | 8.35 | +0.75 | +9.87% | 895 | 20,312 | 44.75% |
| AMZN230616C00100000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 9.53 | 9.40 | 9.70 | +0.63 | +7.08% | 941 | 34,996 | 43.02% |
| AMZN230721C00100000 | 2023-03-31 3:57PM EDT | 2023-07-21 | 11.00 | 10.85 | 11.00 | +0.80 | +7.84% | 131 | 9,381 | 41.50% |
| AMZN230818C00100000 | 2023-03-31 3:40PM EDT | 2023-08-18 | 12.28 | 12.45 | 12.70 | +0.58 | +4.96% | 359 | 1,627 | 43.99% |
| AMZN230915C00100000 | 2023-03-31 3:58PM EDT | 2023-09-15 | 13.50 | 13.30 | 13.60 | +0.80 | +6.30% | 72 | 7,326 | 43.47% |
| AMZN231020C00100000 | 2023-03-31 3:54PM EDT | 2023-10-20 | 14.35 | 14.35 | 14.70 | +0.75 | +5.51% | 41 | 2,490 | 43.24% |
| AMZN240119C00100000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 17.32 | 17.15 | 17.40 | +0.92 | +5.61% | 645 | 42,571 | 43.48% |
| AMZN240315C00100000 | 2023-03-31 12:46PM EDT | 2024-03-15 | 18.61 | 18.70 | 19.10 | +0.79 | +4.43% | 24 | 1,058 | 44.23% |
| AMZN240621C00100000 | 2023-03-31 2:56PM EDT | 2024-06-21 | 20.75 | 20.65 | 21.40 | +0.40 | +1.97% | 95 | 16,077 | 44.36% |
| AMZN240920C00100000 | 2023-03-31 3:48PM EDT | 2024-09-20 | 22.85 | 22.80 | 23.45 | +0.53 | +2.37% | 13 | 954 | 44.75% |
| AMZN250117C00100000 | 2023-03-31 3:57PM EDT | 2025-01-17 | 25.40 | 24.75 | 25.70 | +0.89 | +3.63% | 145 | 12,812 | 44.81% |
| AMZN250620C00100000 | 2023-03-31 3:14PM EDT | 2025-06-20 | 27.90 | 27.50 | 28.15 | +0.60 | +2.20% | 7 | 3,832 | 44.59% |
| AMZN251219C00100000 | 2023-03-31 3:58PM EDT | 2025-12-19 | 30.80 | 30.35 | 31.00 | +1.13 | +3.81% | 63 | 1,707 | 44.83% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00100000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.42 | 0.40 | 0.43 | -0.50 | -54.35% | 8,586 | 6,925 | 32.67% |
| AMZN230414P00100000 | 2023-03-31 3:59PM EDT | 2023-04-14 | 1.23 | 1.20 | 1.26 | -0.60 | -32.79% | 1,993 | 1,286 | 33.69% |
| AMZN230421P00100000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 1.75 | 1.70 | 1.82 | -0.62 | -26.16% | 2,901 | 24,750 | 33.72% |
| AMZN230428P00100000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 3.30 | 3.25 | 3.45 | -0.64 | -16.24% | 198 | 1,032 | 44.65% |
| AMZN230505P00100000 | 2023-03-31 3:59PM EDT | 2023-05-05 | 3.70 | 3.70 | 3.90 | -0.72 | -16.29% | 33 | 159 | 43.56% |
| AMZN230519P00100000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 4.30 | 4.30 | 4.40 | -0.65 | -13.13% | 609 | 14,979 | 40.16% |
| AMZN230616P00100000 | 2023-03-31 3:57PM EDT | 2023-06-16 | 5.24 | 5.20 | 5.30 | -0.66 | -11.19% | 572 | 32,269 | 36.90% |
| AMZN230721P00100000 | 2023-03-31 3:18PM EDT | 2023-07-21 | 6.25 | 6.10 | 6.20 | -0.60 | -8.76% | 207 | 12,628 | 34.64% |
| AMZN230818P00100000 | 2023-03-31 2:20PM EDT | 2023-08-18 | 7.55 | 7.30 | 7.45 | -0.52 | -6.44% | 174 | 2,059 | 36.05% |
| AMZN230915P00100000 | 2023-03-31 3:56PM EDT | 2023-09-15 | 7.90 | 7.85 | 8.00 | -0.65 | -7.60% | 94 | 14,559 | 34.92% |
| AMZN231020P00100000 | 2023-03-31 3:06PM EDT | 2023-10-20 | 8.65 | 8.50 | 8.65 | -0.51 | -5.57% | 34 | 5,147 | 33.95% |
| AMZN240119P00100000 | 2023-03-31 3:55PM EDT | 2024-01-19 | 10.25 | 10.20 | 10.40 | -0.60 | -5.53% | 130 | 50,096 | 33.09% |
| AMZN240315P00100000 | 2023-03-31 12:56PM EDT | 2024-03-15 | 11.40 | 11.15 | 11.35 | -0.44 | -3.72% | 223 | 693 | 32.76% |
| AMZN240621P00100000 | 2023-03-31 3:53PM EDT | 2024-06-21 | 12.70 | 12.35 | 12.70 | -0.20 | -1.55% | 10 | 14,910 | 32.02% |
| AMZN240920P00100000 | 2023-03-31 3:58PM EDT | 2024-09-20 | 13.50 | 13.35 | 13.75 | -2.40 | -15.09% | 13 | 1,724 | 31.36% |
| AMZN250117P00100000 | 2023-03-31 2:57PM EDT | 2025-01-17 | 14.80 | 14.45 | 14.95 | -0.35 | -2.31% | 709 | 19,507 | 30.64% |
| AMZN250620P00100000 | 2023-03-31 3:19PM EDT | 2025-06-20 | 16.00 | 15.80 | 16.45 | -2.10 | -11.60% | 1 | 3,980 | 30.13% |
| AMZN251219P00100000 | 2023-03-30 1:38PM EDT | 2025-12-19 | 17.94 | 17.05 | 17.85 | 0.00 | - | 49 | 1,867 | 29.39% |
© 2023 Yahoo. Tutti i diritti riservati.
