Italia markets open in 4 hours 21 minutes
Dow Jones
32.560,60 +316,02 (+0,98%) Nasdaq
11.860,11 +184,57 (+1,58%) Nikkei 225
27.459,77 +514,10 (+1,91%) EUR/USD
1,0771 -0,0001 (-0,01%) Bitcoin EUR
26.229,48 +410,53 (+1,59%) CMC Crypto 200
616,52 +11,47 (+1,90%)
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:110.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00110000 | 2023-03-21 3:59PM EDT | 2023-03-24 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 4,963 | 7,774 | 50.00% |
| AMZN230331C00110000 | 2023-03-21 3:59PM EDT | 2023-03-31 | 0.19 | 0.19 | 0.21 | +0.06 | +46.15% | 8,469 | 8,912 | 37.11% |
| AMZN230406C00110000 | 2023-03-21 3:57PM EDT | 2023-04-06 | 0.37 | 0.34 | 0.40 | +0.15 | +68.18% | 717 | 2,931 | 34.57% |
| AMZN230414C00110000 | 2023-03-21 3:57PM EDT | 2023-04-14 | 0.72 | 0.71 | 0.77 | +0.22 | +44.00% | 456 | 2,024 | 34.62% |
| AMZN230421C00110000 | 2023-03-21 3:59PM EDT | 2023-04-21 | 1.05 | 1.04 | 1.07 | +0.32 | +43.84% | 5,084 | 48,010 | 34.30% |
| AMZN230428C00110000 | 2023-03-21 3:55PM EDT | 2023-04-28 | 2.17 | 2.12 | 2.25 | +0.53 | +32.32% | 556 | 10,955 | 42.63% |
| AMZN230519C00110000 | 2023-03-21 3:59PM EDT | 2023-05-19 | 3.10 | 3.10 | 3.25 | +0.61 | +24.50% | 2,814 | 14,332 | 41.28% |
| AMZN230616C00110000 | 2023-03-21 3:59PM EDT | 2023-06-16 | 4.25 | 4.20 | 4.30 | +0.76 | +21.78% | 1,341 | 30,566 | 39.82% |
| AMZN230721C00110000 | 2023-03-21 3:46PM EDT | 2023-07-21 | 5.40 | 5.25 | 5.45 | +0.90 | +20.00% | 397 | 5,789 | 38.84% |
| AMZN230818C00110000 | 2023-03-21 3:49PM EDT | 2023-08-18 | 6.80 | 6.75 | 6.85 | +1.03 | +17.85% | 315 | 4,999 | 40.64% |
| AMZN230915C00110000 | 2023-03-21 3:53PM EDT | 2023-09-15 | 7.65 | 7.50 | 7.70 | +1.10 | +16.79% | 232 | 6,712 | 40.39% |
| AMZN231020C00110000 | 2023-03-21 3:58PM EDT | 2023-10-20 | 8.50 | 8.45 | 8.70 | +1.05 | +14.09% | 135 | 3,741 | 40.23% |
| AMZN240119C00110000 | 2023-03-21 3:52PM EDT | 2024-01-19 | 11.26 | 11.05 | 11.35 | +1.31 | +13.17% | 4,821 | 20,645 | 40.94% |
| AMZN240315C00110000 | 2023-03-21 3:40PM EDT | 2024-03-15 | 12.82 | 12.60 | 12.90 | +1.67 | +14.98% | 12 | 1,028 | 41.51% |
| AMZN240621C00110000 | 2023-03-21 3:42PM EDT | 2024-06-21 | 15.05 | 14.75 | 15.25 | +2.05 | +15.77% | 8 | 4,085 | 42.03% |
| AMZN240920C00110000 | 2023-03-21 2:07PM EDT | 2024-09-20 | 16.65 | 16.65 | 17.10 | +1.45 | +9.54% | 168 | 161 | 42.15% |
| AMZN250117C00110000 | 2023-03-21 3:24PM EDT | 2025-01-17 | 19.10 | 18.75 | 19.35 | +2.10 | +12.35% | 21 | 5,280 | 42.38% |
| AMZN250620C00110000 | 2023-03-21 1:53PM EDT | 2025-06-20 | 20.80 | 20.90 | 22.55 | +1.05 | +5.32% | 38 | 678 | 43.58% |
| AMZN251219C00110000 | 2023-03-21 3:25PM EDT | 2025-12-19 | 24.40 | 24.15 | 24.90 | +1.80 | +7.96% | 27 | 1,352 | 43.04% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00110000 | 2023-03-21 3:04PM EDT | 2023-03-24 | 9.66 | 8.60 | 9.70 | -3.19 | -24.82% | 15 | 300 | 74.61% |
| AMZN230331P00110000 | 2023-03-21 2:45PM EDT | 2023-03-31 | 9.80 | 9.10 | 10.50 | -2.80 | -22.22% | 19 | 66 | 61.28% |
| AMZN230406P00110000 | 2023-03-17 10:55AM EDT | 2023-04-06 | 12.32 | 8.90 | 10.60 | 0.00 | - | 1 | 10 | 50.10% |
| AMZN230414P00110000 | 2023-03-21 3:42PM EDT | 2023-04-14 | 9.60 | 9.20 | 10.25 | -2.90 | -23.20% | 2 | 30 | 35.99% |
| AMZN230421P00110000 | 2023-03-21 3:28PM EDT | 2023-04-21 | 10.15 | 9.70 | 10.40 | -3.15 | -23.68% | 39 | 7,031 | 33.57% |
| AMZN230428P00110000 | 2023-03-21 1:12PM EDT | 2023-04-28 | 11.86 | 10.65 | 11.60 | -2.87 | -19.48% | 3 | 14 | 42.26% |
| AMZN230519P00110000 | 2023-03-21 3:53PM EDT | 2023-05-19 | 11.67 | 11.40 | 12.05 | -2.93 | -20.07% | 17 | 1,399 | 37.18% |
| AMZN230616P00110000 | 2023-03-21 3:55PM EDT | 2023-06-16 | 12.55 | 12.15 | 12.90 | -2.55 | -16.89% | 127 | 17,147 | 35.47% |
| AMZN230721P00110000 | 2023-03-21 3:47PM EDT | 2023-07-21 | 13.10 | 13.00 | 13.50 | -2.92 | -18.23% | 19 | 3,314 | 32.76% |
| AMZN230818P00110000 | 2023-03-21 3:01PM EDT | 2023-08-18 | 14.35 | 13.80 | 14.50 | -2.55 | -15.09% | 19 | 623 | 33.67% |
| AMZN230915P00110000 | 2023-03-20 1:30PM EDT | 2023-09-15 | 17.25 | 14.20 | 15.20 | 0.00 | - | 14 | 3,412 | 33.51% |
| AMZN231020P00110000 | 2023-03-21 2:38PM EDT | 2023-10-20 | 15.42 | 14.80 | 15.70 | -0.40 | -2.53% | 5 | 1,761 | 32.32% |
| AMZN240119P00110000 | 2023-03-21 3:22PM EDT | 2024-01-19 | 16.80 | 16.55 | 16.90 | -1.50 | -8.20% | 48 | 19,566 | 30.40% |
| AMZN240315P00110000 | 2023-03-17 3:22PM EDT | 2024-03-15 | 19.10 | 17.40 | 17.90 | 0.00 | - | 2 | 320 | 30.48% |
| AMZN240621P00110000 | 2023-03-21 2:37PM EDT | 2024-06-21 | 19.00 | 18.60 | 19.10 | -2.19 | -10.34% | 21 | 10,210 | 29.72% |
| AMZN240920P00110000 | 2023-03-20 10:43AM EDT | 2024-09-20 | 22.16 | 19.60 | 20.05 | 0.00 | - | 1 | 1,027 | 29.09% |
| AMZN250117P00110000 | 2023-03-21 1:49PM EDT | 2025-01-17 | 21.10 | 20.45 | 21.10 | -2.05 | -8.86% | 3 | 14,290 | 28.31% |
| AMZN250620P00110000 | 2023-03-16 3:55PM EDT | 2025-06-20 | 22.30 | 21.70 | 22.30 | 0.00 | - | 9 | 92 | 27.52% |
| AMZN251219P00110000 | 2023-03-17 3:58PM EDT | 2025-12-19 | 24.55 | 22.65 | 24.05 | 0.00 | - | 5 | 349 | 27.53% |
© 2023 Yahoo. Tutti i diritti riservati.
