Italia markets close in 3 hours 35 minutes
FTSE MIB
34.182,36 -88,76 (-0,26%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,95 +0,14 (+0,17%) Bitcoin EUR
59.548,68 -2.476,62 (-3,99%)
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:120.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00120000 | 2024-04-24 12:11PM EDT | 2024-04-26 | 56.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| AMZN240503C00120000 | 2024-04-24 12:11PM EDT | 2024-05-03 | 56.49 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AMZN240510C00120000 | 2024-04-23 10:48AM EDT | 2024-05-10 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN240517C00120000 | 2024-04-24 12:48PM EDT | 2024-05-17 | 56.85 | 0.00 | 0.00 | 0.00 | - | 1 | 273 | 0.00% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 2024-05-24 | 57.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN240531C00120000 | 2024-04-19 10:36AM EDT | 2024-05-31 | 57.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN240621C00120000 | 2024-04-24 3:24PM EDT | 2024-06-21 | 58.45 | 0.00 | 0.00 | 0.00 | - | 17 | 6,080 | 0.00% |
| AMZN240719C00120000 | 2024-04-24 12:31PM EDT | 2024-07-19 | 58.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2,859 | 0.00% |
| AMZN240816C00120000 | 2024-04-24 12:53PM EDT | 2024-08-16 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 0.00% |
| AMZN240920C00120000 | 2024-04-19 1:47PM EDT | 2024-09-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 7 | 1,622 | 0.00% |
| AMZN241018C00120000 | 2024-04-22 3:56PM EDT | 2024-10-18 | 61.72 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| AMZN241115C00120000 | 2024-04-22 2:19PM EDT | 2024-11-15 | 63.11 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMZN241220C00120000 | 2024-04-24 11:43AM EDT | 2024-12-20 | 63.29 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| AMZN250117C00120000 | 2024-04-24 1:20PM EDT | 2025-01-17 | 63.96 | 0.00 | 0.00 | 0.00 | - | 3 | 5,154 | 0.00% |
| AMZN250321C00120000 | 2024-04-15 1:30PM EDT | 2025-03-21 | 72.84 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| AMZN250620C00120000 | 2024-04-24 3:02PM EDT | 2025-06-20 | 67.29 | 0.00 | 0.00 | 0.00 | - | 4 | 2,244 | 0.00% |
| AMZN250919C00120000 | 2024-04-23 10:05AM EDT | 2025-09-19 | 70.49 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| AMZN251219C00120000 | 2024-04-24 12:11PM EDT | 2025-12-19 | 72.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,835 | 0.00% |
| AMZN260116C00120000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 73.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,446 | 0.00% |
| AMZN260618C00120000 | 2024-04-24 10:06AM EDT | 2026-06-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| AMZN261218C00120000 | 2024-04-24 2:36PM EDT | 2026-12-18 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00120000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 506 | 50.00% |
| AMZN240503P00120000 | 2024-04-23 2:00PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240517P00120000 | 2024-04-24 10:25AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240524P00120000 | 2024-04-24 9:45AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| AMZN240531P00120000 | 2024-04-24 11:42AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 802 | 823 | 25.00% |
| AMZN240621P00120000 | 2024-04-24 10:01AM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240719P00120000 | 2024-04-23 1:39PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 27 | 4,557 | 12.50% |
| AMZN240816P00120000 | 2024-04-24 9:31AM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 395 | 12.50% |
| AMZN240920P00120000 | 2024-04-24 12:06PM EDT | 2024-09-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 7,317 | 12.50% |
| AMZN241018P00120000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 888 | 12.50% |
| AMZN241115P00120000 | 2024-04-23 2:10PM EDT | 2024-11-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 525 | 12.50% |
| AMZN241220P00120000 | 2024-04-24 10:27AM EDT | 2024-12-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,488 | 12.50% |
| AMZN250117P00120000 | 2024-04-24 12:34PM EDT | 2025-01-17 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 17,579 | 12.50% |
| AMZN250321P00120000 | 2024-04-24 10:45AM EDT | 2025-03-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 6.25% |
| AMZN250620P00120000 | 2024-04-23 2:20PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2,761 | 6.25% |
| AMZN250919P00120000 | 2024-04-22 3:37PM EDT | 2025-09-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 6.25% |
| AMZN251219P00120000 | 2024-04-23 2:44PM EDT | 2025-12-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,593 | 6.25% |
| AMZN260116P00120000 | 2024-04-24 3:12PM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 291 | 8,448 | 6.25% |
| AMZN260618P00120000 | 2024-04-23 12:03PM EDT | 2026-06-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 828 | 6.25% |
| AMZN261218P00120000 | 2024-04-24 1:27PM EDT | 2026-12-18 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.