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
26.161,30 +37,36 (+0,14%)
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:125.00
Opzioni d'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00125000 | 2023-03-31 3:57PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 501 | 53.13% |
| AMZN230414C00125000 | 2023-03-31 12:45PM EDT | 2023-04-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 26 | 1,059 | 41.60% |
| AMZN230421C00125000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 473 | 16,797 | 36.33% |
| AMZN230428C00125000 | 2023-03-31 3:32PM EDT | 2023-04-28 | 0.26 | 0.24 | 0.27 | +0.02 | +8.33% | 159 | 2,966 | 41.70% |
| AMZN230505C00125000 | 2023-03-31 3:42PM EDT | 2023-05-05 | 0.36 | 0.36 | 0.38 | +0.02 | +5.88% | 73 | 261 | 40.09% |
| AMZN230519C00125000 | 2023-03-31 3:56PM EDT | 2023-05-19 | 0.59 | 0.57 | 0.60 | +0.04 | +7.27% | 1,225 | 5,167 | 37.72% |
| AMZN230616C00125000 | 2023-03-31 3:59PM EDT | 2023-06-16 | 1.10 | 1.05 | 1.10 | +0.06 | +5.77% | 1,910 | 37,587 | 35.47% |
| AMZN230721C00125000 | 2023-03-31 3:57PM EDT | 2023-07-21 | 1.81 | 1.78 | 1.83 | +0.10 | +5.85% | 315 | 5,375 | 34.63% |
| AMZN230818C00125000 | 2023-03-31 3:25PM EDT | 2023-08-18 | 2.90 | 2.87 | 2.97 | +0.15 | +5.45% | 153 | 1,133 | 37.13% |
| AMZN230915C00125000 | 2023-03-31 3:57PM EDT | 2023-09-15 | 3.55 | 3.50 | 3.60 | +0.25 | +7.58% | 65 | 6,726 | 36.73% |
| AMZN231020C00125000 | 2023-03-31 3:37PM EDT | 2023-10-20 | 4.29 | 4.30 | 4.40 | +0.08 | +1.90% | 49 | 2,165 | 36.54% |
| AMZN240119C00125000 | 2023-03-31 3:13PM EDT | 2024-01-19 | 6.75 | 6.65 | 6.75 | +0.39 | +6.13% | 96 | 17,538 | 37.48% |
| AMZN240315C00125000 | 2023-03-31 1:43PM EDT | 2024-03-15 | 8.10 | 8.10 | 8.30 | +0.36 | +4.65% | 21 | 2,018 | 38.45% |
| AMZN240621C00125000 | 2023-03-31 2:56PM EDT | 2024-06-21 | 10.20 | 10.20 | 10.60 | +0.05 | +0.49% | 12 | 6,139 | 39.20% |
| AMZN240920C00125000 | 2023-03-31 12:33PM EDT | 2024-09-20 | 12.25 | 12.15 | 12.50 | +0.50 | +4.26% | 1 | 1,029 | 39.60% |
| AMZN250117C00125000 | 2023-03-31 3:58PM EDT | 2025-01-17 | 14.60 | 14.35 | 14.70 | +0.75 | +5.42% | 41 | 6,187 | 39.85% |
| AMZN250620C00125000 | 2023-03-31 3:55PM EDT | 2025-06-20 | 17.37 | 17.10 | 17.70 | +0.69 | +4.14% | 4,107 | 860 | 40.76% |
| AMZN251219C00125000 | 2023-03-31 1:58PM EDT | 2025-12-19 | 20.25 | 19.70 | 20.40 | +0.83 | +4.27% | 55 | 387 | 40.81% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00125000 | 2023-03-30 9:50AM EDT | 2023-04-06 | 23.25 | 21.40 | 22.05 | 0.00 | - | 2 | 0 | 58.59% |
| AMZN230421P00125000 | 2023-03-30 10:45AM EDT | 2023-04-21 | 22.60 | 21.30 | 22.20 | 0.00 | - | 3 | 0 | 54.88% |
| AMZN230519P00125000 | 2023-03-30 11:02AM EDT | 2023-05-19 | 22.90 | 21.30 | 22.45 | 0.00 | - | 42 | 56 | 39.82% |
| AMZN230616P00125000 | 2023-03-31 3:36PM EDT | 2023-06-16 | 22.33 | 21.60 | 22.30 | -0.82 | -3.54% | 66 | 17,854 | 29.98% |
| AMZN230721P00125000 | 2023-03-31 2:26PM EDT | 2023-07-21 | 22.75 | 22.10 | 23.00 | +0.05 | +0.22% | 8 | 1,431 | 30.90% |
| AMZN230818P00125000 | 2023-03-28 1:23PM EDT | 2023-08-18 | 28.15 | 22.75 | 23.30 | 0.00 | - | 30 | 62 | 29.55% |
| AMZN230915P00125000 | 2023-03-31 3:49PM EDT | 2023-09-15 | 23.65 | 23.05 | 23.60 | -0.95 | -3.86% | 34 | 4,894 | 28.63% |
| AMZN231020P00125000 | 2023-03-31 2:48PM EDT | 2023-10-20 | 24.25 | 23.40 | 24.05 | -2.30 | -8.66% | 4 | 1,290 | 28.13% |
| AMZN240119P00125000 | 2023-03-31 1:04PM EDT | 2024-01-19 | 25.50 | 24.60 | 25.15 | -0.30 | -1.16% | 2 | 20,734 | 27.27% |
| AMZN240315P00125000 | 2023-03-30 1:47PM EDT | 2024-03-15 | 27.12 | 25.20 | 25.95 | 0.00 | - | 1 | 1,011 | 27.39% |
| AMZN240621P00125000 | 2023-03-31 3:58PM EDT | 2024-06-21 | 26.50 | 26.15 | 26.80 | -2.45 | -8.46% | 1 | 6,093 | 26.37% |
| AMZN240920P00125000 | 2023-03-23 10:01AM EDT | 2024-09-20 | 29.80 | 27.05 | 27.70 | 0.00 | - | 8 | 893 | 26.06% |
| AMZN250117P00125000 | 2023-03-31 12:01PM EDT | 2025-01-17 | 28.46 | 27.55 | 28.95 | -0.84 | -2.87% | 1 | 6,365 | 26.04% |
| AMZN250620P00125000 | 2023-03-27 11:55AM EDT | 2025-06-20 | 33.16 | 29.25 | 30.15 | 0.00 | - | 1 | 97 | 25.52% |
| AMZN251219P00125000 | 2023-03-31 3:35PM EDT | 2025-12-19 | 31.60 | 30.45 | 31.50 | -3.45 | -9.84% | 1 | 49 | 25.14% |
© 2023 Yahoo. Tutti i diritti riservati.
