Italia markets closed
Dow Jones
38.479,35 +239,37 (+0,63%) Nasdaq
15.705,72 +254,42 (+1,65%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0707 +0,0050 (+0,47%) Bitcoin EUR
62.229,23 +396,66 (+0,64%) CMC Crypto 200
1.434,91 +20,15 (+1,42%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:22PM EDT. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00125000 | 2024-04-22 2:48PM EDT | 2024-04-26 | 52.73 | 54.60 | 54.85 | 0.00 | - | 1 | 62 | 157.42% |
| AMZN240503C00125000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 52.39 | 54.70 | 55.05 | 0.00 | - | 3 | 6 | 107.13% |
| AMZN240510C00125000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 52.56 | 54.65 | 55.70 | 0.00 | - | 1 | 27 | 95.61% |
| AMZN240517C00125000 | 2024-04-22 12:13PM EDT | 2024-05-17 | 50.95 | 54.75 | 55.40 | 0.00 | - | 1 | 482 | 78.22% |
| AMZN240524C00125000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 54.87 | 54.85 | 55.80 | 0.00 | - | 1 | 2 | 75.12% |
| AMZN240531C00125000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 49.73 | 55.35 | 56.15 | 0.00 | - | 1 | 1 | 75.29% |
| AMZN240621C00125000 | 2024-04-22 1:20PM EDT | 2024-06-21 | 52.90 | 55.90 | 56.25 | 0.00 | - | 22 | 7,392 | 64.45% |
| AMZN240719C00125000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 56.20 | 56.70 | 56.95 | +4.55 | +8.81% | 1 | 261 | 59.31% |
| AMZN240816C00125000 | 2024-04-15 11:26AM EDT | 2024-08-16 | 64.79 | 57.40 | 58.00 | 0.00 | - | 1 | 16 | 56.96% |
| AMZN240920C00125000 | 2024-04-19 2:41PM EDT | 2024-09-20 | 53.37 | 58.45 | 58.85 | 0.00 | - | 14 | 1,651 | 54.41% |
| AMZN241018C00125000 | 2024-04-22 3:24PM EDT | 2024-10-18 | 57.05 | 59.15 | 59.55 | 0.00 | - | 4 | 59 | 52.80% |
| AMZN241115C00125000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 57.28 | 60.30 | 60.70 | 0.00 | - | 2 | 12 | 53.15% |
| AMZN241220C00125000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 56.65 | 61.25 | 61.70 | 0.00 | - | 5 | 388 | 52.17% |
| AMZN250117C00125000 | 2024-04-22 2:34PM EDT | 2025-01-17 | 61.02 | 62.05 | 62.45 | 0.00 | - | 4 | 8,984 | 51.57% |
| AMZN250321C00125000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 60.11 | 63.90 | 64.30 | 0.00 | - | 2 | 127 | 50.95% |
| AMZN250620C00125000 | 2024-04-22 1:19PM EDT | 2025-06-20 | 63.95 | 66.40 | 66.85 | 0.00 | - | 1 | 9,452 | 50.34% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 2025-09-19 | 72.52 | 68.60 | 69.30 | 0.00 | - | 12 | 58 | 50.48% |
| AMZN251219C00125000 | 2024-04-23 2:44PM EDT | 2025-12-19 | 71.50 | 71.05 | 71.50 | +2.20 | +3.17% | 1 | 983 | 50.09% |
| AMZN260116C00125000 | 2024-04-19 1:43PM EDT | 2026-01-16 | 68.20 | 71.65 | 72.05 | 0.00 | - | 2 | 883 | 49.82% |
| AMZN260618C00125000 | 2024-04-22 2:02PM EDT | 2026-06-18 | 73.77 | 75.00 | 75.90 | 0.00 | - | 2 | 82 | 50.06% |
| AMZN261218C00125000 | 2024-04-22 11:09AM EDT | 2026-12-18 | 75.42 | 78.40 | 80.00 | 0.00 | - | 2 | 99 | 50.15% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 41 | 112.50% |
| AMZN240503P00125000 | 2024-04-23 10:07AM EDT | 2024-05-03 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 26 | 37 | 78.91% |
| AMZN240510P00125000 | 2024-04-23 1:52PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 16 | 17 | 69.14% |
| AMZN240517P00125000 | 2024-04-23 3:06PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 22 | 858 | 61.72% |
| AMZN240524P00125000 | 2024-04-12 10:33AM EDT | 2024-05-24 | 0.18 | 0.11 | 0.21 | 0.00 | - | 10 | 10 | 57.91% |
| AMZN240531P00125000 | 2024-04-23 12:28PM EDT | 2024-05-31 | 0.20 | 0.11 | 0.24 | -0.03 | -13.04% | 1 | 1 | 53.22% |
| AMZN240621P00125000 | 2024-04-23 2:44PM EDT | 2024-06-21 | 0.28 | 0.28 | 0.30 | -0.07 | -20.00% | 813 | 18,935 | 46.68% |
| AMZN240719P00125000 | 2024-04-22 3:34PM EDT | 2024-07-19 | 0.51 | 0.44 | 0.46 | 0.00 | - | 19 | 6,264 | 41.53% |
| AMZN240816P00125000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 0.96 | 0.80 | 0.85 | +0.01 | +1.05% | 1 | 8,139 | 40.87% |
| AMZN240920P00125000 | 2024-04-23 1:49PM EDT | 2024-09-20 | 1.12 | 1.06 | 1.11 | -0.14 | -11.11% | 4 | 8,911 | 38.00% |
| AMZN241018P00125000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 1.45 | 1.31 | 1.35 | -0.22 | -13.17% | 2 | 94 | 36.56% |
| AMZN241115P00125000 | 2024-04-23 1:52PM EDT | 2024-11-15 | 1.89 | 1.84 | 1.89 | -0.28 | -12.90% | 18 | 113 | 37.03% |
| AMZN241220P00125000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 2.56 | 2.24 | 2.28 | 0.00 | - | 1 | 10,536 | 36.05% |
| AMZN250117P00125000 | 2024-04-23 2:59PM EDT | 2025-01-17 | 2.57 | 2.59 | 2.62 | -0.22 | -7.89% | 5 | 21,796 | 35.52% |
| AMZN250321P00125000 | 2024-04-23 11:59AM EDT | 2025-03-21 | 3.55 | 3.30 | 3.40 | -0.60 | -14.46% | 54 | 612 | 34.64% |
| AMZN250620P00125000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 4.70 | 4.30 | 4.45 | 0.00 | - | 205 | 10,462 | 33.56% |
| AMZN250919P00125000 | 2024-04-17 10:53AM EDT | 2025-09-19 | 5.50 | 5.30 | 5.40 | +0.20 | +3.77% | 1 | 44 | 32.63% |
| AMZN251219P00125000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 6.50 | 6.30 | 6.45 | 0.00 | - | 10 | 1,589 | 32.18% |
| AMZN260116P00125000 | 2024-04-19 2:29PM EDT | 2026-01-16 | 7.45 | 6.45 | 6.65 | 0.00 | - | 8 | 1,144 | 31.84% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 9.00 | 7.85 | 8.15 | 0.00 | - | 11 | 734 | 31.05% |
| AMZN261218P00125000 | 2024-04-22 11:28AM EDT | 2026-12-18 | 10.10 | 8.95 | 9.65 | 0.00 | - | 1 | 43 | 30.09% |
© 2024 Yahoo. Tutti i diritti riservati.