Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.569,18 -126,18 (-0,31%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:110.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215C00110000 | 2023-12-08 1:58PM EST | 2023-12-15 | 37.42 | 37.25 | 37.80 | -0.20 | -0.53% | 41 | 2,969 | 107.42% |
| AMZN231222C00110000 | 2023-12-08 11:21AM EST | 2023-12-22 | 36.79 | 37.40 | 38.05 | +1.58 | +4.49% | 3 | 15 | 86.72% |
| AMZN231229C00110000 | 2023-12-08 11:21AM EST | 2023-12-29 | 36.88 | 37.50 | 38.20 | +0.35 | +0.96% | 2 | 21 | 74.61% |
| AMZN240105C00110000 | 2023-12-05 2:01PM EST | 2024-01-05 | 37.70 | 37.35 | 38.20 | 0.00 | - | 2 | 35 | 61.87% |
| AMZN240112C00110000 | 2023-12-01 11:52AM EST | 2024-01-12 | 37.24 | 37.75 | 38.35 | 0.00 | - | 1 | 1 | 61.96% |
| AMZN240119C00110000 | 2023-12-08 12:39PM EST | 2024-01-19 | 38.05 | 37.90 | 38.45 | +0.16 | +0.42% | 19 | 20,919 | 58.74% |
| AMZN240216C00110000 | 2023-12-08 10:40AM EST | 2024-02-16 | 38.85 | 38.50 | 39.55 | +0.10 | +0.26% | 3 | 1,724 | 54.87% |
| AMZN240315C00110000 | 2023-12-08 3:42PM EST | 2024-03-15 | 39.73 | 39.35 | 40.20 | +0.92 | +2.37% | 14 | 4,788 | 51.92% |
| AMZN240419C00110000 | 2023-12-06 2:30PM EST | 2024-04-19 | 40.45 | 40.55 | 40.90 | +1.15 | +2.93% | 1 | 1,618 | 50.78% |
| AMZN240621C00110000 | 2023-12-07 12:35PM EST | 2024-06-21 | 43.04 | 42.35 | 42.95 | 0.00 | - | 1 | 3,518 | 49.99% |
| AMZN240719C00110000 | 2023-12-06 12:37PM EST | 2024-07-19 | 42.17 | 42.65 | 44.10 | 0.00 | - | 1 | 28 | 50.71% |
| AMZN240920C00110000 | 2023-12-08 10:47AM EST | 2024-09-20 | 44.99 | 45.10 | 45.55 | +0.49 | +1.10% | 18 | 1,393 | 49.01% |
| AMZN250117C00110000 | 2023-12-08 3:09PM EST | 2025-01-17 | 48.80 | 48.40 | 48.65 | +0.01 | +0.02% | 13 | 4,419 | 48.40% |
| AMZN250620C00110000 | 2023-12-08 11:44AM EST | 2025-06-20 | 51.65 | 52.15 | 52.45 | +0.05 | +0.10% | 140 | 1,152 | 48.43% |
| AMZN250919C00110000 | 2023-11-15 9:46AM EST | 2025-09-19 | 53.05 | 54.10 | 54.45 | 0.00 | - | 1 | 27 | 48.36% |
| AMZN251219C00110000 | 2023-12-08 11:03AM EST | 2025-12-19 | 55.80 | 56.00 | 56.35 | +0.03 | +0.05% | 2 | 3,832 | 48.35% |
| AMZN260116C00110000 | 2023-12-08 1:46PM EST | 2026-01-16 | 56.50 | 56.45 | 56.75 | +0.90 | +1.62% | 6 | 304 | 48.09% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231215P00110000 | 2023-12-07 10:29AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 19,040 | 76.56% |
| AMZN231222P00110000 | 2023-12-08 11:43AM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 2,047 | 57.81% |
| AMZN231229P00110000 | 2023-12-08 2:49PM EST | 2023-12-29 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 7 | 416 | 50.00% |
| AMZN240105P00110000 | 2023-12-08 11:45AM EST | 2024-01-05 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 8 | 887 | 45.70% |
| AMZN240112P00110000 | 2023-12-08 3:40PM EST | 2024-01-12 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 52 | 8 | 42.58% |
| AMZN240119P00110000 | 2023-12-08 3:11PM EST | 2024-01-19 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 225 | 28,100 | 39.55% |
| AMZN240216P00110000 | 2023-12-08 3:04PM EST | 2024-02-16 | 0.38 | 0.38 | 0.40 | -0.06 | -13.64% | 58 | 6,723 | 39.60% |
| AMZN240315P00110000 | 2023-12-08 3:36PM EST | 2024-03-15 | 0.65 | 0.64 | 0.66 | -0.06 | -8.45% | 85 | 29,231 | 37.06% |
| AMZN240419P00110000 | 2023-12-08 1:06PM EST | 2024-04-19 | 1.03 | 1.00 | 1.04 | -0.05 | -4.63% | 2 | 2,916 | 35.36% |
| AMZN240621P00110000 | 2023-12-08 3:16PM EST | 2024-06-21 | 1.96 | 1.97 | 2.02 | -0.13 | -6.22% | 11 | 26,342 | 34.92% |
| AMZN240719P00110000 | 2023-12-08 9:57AM EST | 2024-07-19 | 2.30 | 2.25 | 2.31 | -0.03 | -1.29% | 3 | 758 | 34.05% |
| AMZN240920P00110000 | 2023-12-08 3:24PM EST | 2024-09-20 | 3.22 | 3.20 | 3.30 | -0.16 | -4.73% | 317 | 10,748 | 33.87% |
| AMZN250117P00110000 | 2023-12-08 2:48PM EST | 2025-01-17 | 4.72 | 4.70 | 4.80 | -0.15 | -3.08% | 66 | 21,426 | 32.76% |
| AMZN250620P00110000 | 2023-12-07 2:10PM EST | 2025-06-20 | 6.72 | 6.55 | 6.70 | -0.05 | -0.74% | 12 | 2,226 | 32.09% |
| AMZN250919P00110000 | 2023-11-15 10:12AM EST | 2025-09-19 | 7.92 | 7.40 | 7.70 | 0.00 | - | 1 | 13 | 31.71% |
| AMZN251219P00110000 | 2023-11-29 3:37PM EST | 2025-12-19 | 8.75 | 8.35 | 8.60 | 0.00 | - | 61 | 10,679 | 31.30% |
| AMZN260116P00110000 | 2023-12-08 3:41PM EST | 2026-01-16 | 8.63 | 8.50 | 8.75 | -0.57 | -6.20% | 10 | 3,276 | 30.98% |
© 2023 Yahoo. Tutti i diritti riservati.