Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.987,61 +212,23 (+0,56%) Nasdaq
15.373,02 -228,48 (-1,46%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,69 +0,96 (+1,16%) Bitcoin EUR
60.116,16 +612,66 (+1,03%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:31PM EDT. Mercato aperto.
Prezzo d'esercizio:115.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00115000 | 2024-04-19 12:29PM EDT | 2024-04-19 | 59.43 | 59.50 | 59.75 | -4.66 | -7.27% | 39 | 1,773 | 0.00% |
| AMZN240426C00115000 | 2024-04-16 11:27AM EDT | 2024-04-26 | 69.61 | 59.70 | 60.05 | 0.00 | - | 1 | 57 | 133.40% |
| AMZN240503C00115000 | 2024-04-16 10:05AM EDT | 2024-05-03 | 69.40 | 59.50 | 60.20 | 0.00 | - | 4 | 24 | 107.52% |
| AMZN240510C00115000 | 2024-04-17 1:46PM EDT | 2024-05-10 | 66.65 | 59.85 | 60.45 | 0.00 | - | 2 | 402 | 86.33% |
| AMZN240517C00115000 | 2024-04-19 10:47AM EDT | 2024-05-17 | 62.32 | 59.95 | 60.50 | -2.25 | -3.48% | 57 | 156 | 78.27% |
| AMZN240524C00115000 | 2024-04-19 9:39AM EDT | 2024-05-24 | 63.09 | 60.00 | 60.75 | -5.84 | -8.47% | 1 | 2 | 74.85% |
| AMZN240621C00115000 | 2024-04-19 10:05AM EDT | 2024-06-21 | 60.96 | 60.75 | 61.15 | -4.67 | -7.12% | 16 | 5,828 | 65.60% |
| AMZN240719C00115000 | 2024-04-18 1:37PM EDT | 2024-07-19 | 66.20 | 61.50 | 62.00 | 0.00 | - | 4 | 143 | 62.56% |
| AMZN240816C00115000 | 2024-04-03 3:10PM EDT | 2024-08-16 | 62.25 | 62.25 | 62.70 | -8.12 | -11.54% | 1 | 3,123 | 59.89% |
| AMZN240920C00115000 | 2024-04-19 1:13PM EDT | 2024-09-20 | 63.42 | 63.05 | 63.55 | -6.42 | -9.19% | 10 | 1,673 | 57.20% |
| AMZN241018C00115000 | 2024-04-02 10:24AM EDT | 2024-10-18 | 69.30 | 63.55 | 64.25 | 0.00 | - | 3 | 62 | 55.42% |
| AMZN241115C00115000 | 2024-04-11 3:24PM EDT | 2024-11-15 | 78.94 | 64.40 | 64.95 | 0.00 | - | 1 | 6 | 54.76% |
| AMZN241220C00115000 | 2024-04-19 12:24PM EDT | 2024-12-20 | 65.78 | 65.40 | 66.05 | -9.36 | -12.46% | 1 | 206 | 54.42% |
| AMZN250117C00115000 | 2024-04-19 12:31PM EDT | 2025-01-17 | 66.44 | 66.35 | 66.85 | -8.76 | -11.65% | 3 | 3,154 | 54.35% |
| AMZN250321C00115000 | 2024-04-11 11:12AM EDT | 2025-03-21 | 79.41 | 67.85 | 68.40 | 0.00 | - | 1 | 12 | 53.17% |
| AMZN250620C00115000 | 2024-04-08 11:56AM EDT | 2025-06-20 | 80.35 | 70.20 | 70.70 | 0.00 | - | 1 | 846 | 52.50% |
| AMZN250919C00115000 | 2024-04-17 3:02PM EDT | 2025-09-19 | 78.60 | 72.15 | 73.05 | 0.00 | - | 1 | 22 | 51.95% |
| AMZN251219C00115000 | 2024-04-19 12:42PM EDT | 2025-12-19 | 74.10 | 74.55 | 75.00 | -7.55 | -9.25% | 2 | 627 | 51.79% |
| AMZN260116C00115000 | 2024-04-19 10:48AM EDT | 2026-01-16 | 77.10 | 75.15 | 75.50 | -4.20 | -5.17% | 5 | 195 | 51.58% |
| AMZN260618C00115000 | 2024-04-18 11:40AM EDT | 2026-06-18 | 85.25 | 78.25 | 78.95 | 0.00 | - | 1 | 82 | 51.29% |
| AMZN261218C00115000 | 2024-04-19 9:32AM EDT | 2026-12-18 | 84.00 | 80.40 | 82.75 | -4.35 | -4.92% | 3 | 7 | 50.23% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00115000 | 2024-04-15 2:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,124 | 256.25% |
| AMZN240426P00115000 | 2024-04-15 1:58PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 1,938 | 96.88% |
| AMZN240503P00115000 | 2024-04-19 11:40AM EDT | 2024-05-03 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 50 | 103 | 81.25% |
| AMZN240510P00115000 | 2024-04-18 3:15PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.09 | +0.01 | +20.00% | 25 | 2,126 | 72.07% |
| AMZN240517P00115000 | 2024-04-19 11:03AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | 0.00 | - | 4 | 866 | 63.87% |
| AMZN240621P00115000 | 2024-04-19 12:43PM EDT | 2024-06-21 | 0.24 | 0.21 | 0.26 | +0.05 | +26.32% | 7 | 15,294 | 50.29% |
| AMZN240719P00115000 | 2024-04-15 12:16PM EDT | 2024-07-19 | 0.27 | 0.35 | 0.39 | 0.00 | - | 1 | 1,321 | 44.90% |
| AMZN240816P00115000 | 2024-04-19 12:53PM EDT | 2024-08-16 | 0.69 | 0.64 | 0.68 | +0.13 | +23.21% | 2 | 149 | 43.58% |
| AMZN240920P00115000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 0.75 | 0.84 | 0.88 | +0.04 | +5.63% | 4 | 8,267 | 40.42% |
| AMZN241018P00115000 | 2024-04-17 9:33AM EDT | 2024-10-18 | 0.80 | 1.03 | 1.07 | 0.00 | - | 1 | 75 | 38.81% |
| AMZN241115P00115000 | 2024-04-16 11:06AM EDT | 2024-11-15 | 1.19 | 1.45 | 1.51 | 0.00 | - | 100 | 67 | 39.16% |
| AMZN241220P00115000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 1.44 | 1.80 | 1.84 | 0.00 | - | 8 | 923 | 38.12% |
| AMZN250117P00115000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 1.89 | 2.08 | 2.15 | 0.00 | - | 13 | 14,177 | 37.63% |
| AMZN250321P00115000 | 2024-04-18 2:35PM EDT | 2025-03-21 | 2.52 | 2.74 | 2.81 | 0.00 | - | 80 | 457 | 36.59% |
| AMZN250620P00115000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 3.48 | 3.55 | 3.70 | +0.45 | +14.85% | 60 | 3,756 | 35.30% |
| AMZN250919P00115000 | 2024-04-18 11:21AM EDT | 2025-09-19 | 3.90 | 4.45 | 4.60 | 0.00 | - | 1 | 70 | 34.44% |
| AMZN251219P00115000 | 2024-04-19 11:10AM EDT | 2025-12-19 | 5.25 | 5.30 | 5.45 | +0.49 | +10.29% | 2 | 10,658 | 33.72% |
| AMZN260116P00115000 | 2024-04-19 11:32AM EDT | 2026-01-16 | 5.40 | 5.50 | 5.60 | +0.25 | +4.85% | 31 | 2,189 | 33.29% |
| AMZN260618P00115000 | 2024-04-18 3:54PM EDT | 2026-06-18 | 6.40 | 6.70 | 6.95 | 0.00 | - | 2 | 79 | 32.43% |
| AMZN261218P00115000 | 2024-04-15 2:39PM EDT | 2026-12-18 | 7.80 | 7.75 | 8.10 | +0.65 | +9.09% | 2 | 5 | 31.07% |
© 2024 Yahoo. Tutti i diritti riservati.