Italia markets close in 58 minutes
FTSE MIB
29.634,35 +257,61 (+0,88%) Dow Jones
35.455,29 +38,31 (+0,11%) Nasdaq
14.341,38 +59,62 (+0,42%) Nikkei 225
33.321,22 -87,17 (-0,26%) Petrolio
75,80 -0,61 (-0,80%) Bitcoin EUR
34.437,93 +334,39 (+0,98%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:32AM EST. Mercato aperto.
Prezzo d'esercizio:125.00
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201C00125000 | 2023-11-29 9:56AM EST | 2023-12-01 | 23.50 | 22.45 | 22.60 | +1.57 | +7.16% | 5 | 600 | 141.80% |
| AMZN231208C00125000 | 2023-11-29 9:30AM EST | 2023-12-08 | 23.06 | 22.60 | 22.85 | +0.86 | +3.87% | 1 | 129 | 82.30% |
| AMZN231215C00125000 | 2023-11-29 9:59AM EST | 2023-12-15 | 23.70 | 22.70 | 23.00 | +1.37 | +6.14% | 32 | 7,428 | 65.21% |
| AMZN231222C00125000 | 2023-11-27 10:32AM EST | 2023-12-22 | 24.63 | 22.60 | 23.60 | 0.00 | - | 3 | 12 | 58.20% |
| AMZN231229C00125000 | 2023-11-28 10:07AM EST | 2023-12-29 | 24.17 | 22.85 | 23.50 | +1.67 | +7.42% | 4 | 65 | 52.05% |
| AMZN240119C00125000 | 2023-11-29 10:00AM EST | 2024-01-19 | 24.25 | 23.80 | 24.05 | +0.71 | +3.02% | 23 | 21,318 | 47.08% |
| AMZN240216C00125000 | 2023-11-29 9:44AM EST | 2024-02-16 | 26.30 | 25.40 | 25.60 | +1.13 | +4.49% | 10 | 7,222 | 46.51% |
| AMZN240315C00125000 | 2023-11-29 10:02AM EST | 2024-03-15 | 27.37 | 26.50 | 26.70 | +0.47 | +1.75% | 9 | 3,954 | 44.81% |
| AMZN240419C00125000 | 2023-11-29 9:44AM EST | 2024-04-19 | 28.70 | 28.00 | 28.20 | +1.05 | +3.80% | 8 | 2,178 | 44.35% |
| AMZN240621C00125000 | 2023-11-29 9:38AM EST | 2024-06-21 | 31.46 | 30.60 | 30.80 | +1.06 | +3.49% | 2 | 7,948 | 44.39% |
| AMZN240719C00125000 | 2023-11-28 9:49AM EST | 2024-07-19 | 32.40 | 31.50 | 31.85 | +1.62 | +5.26% | 1 | 12 | 44.39% |
| AMZN240920C00125000 | 2023-11-28 10:47AM EST | 2024-09-20 | 33.80 | 34.05 | 34.25 | 0.00 | - | 1 | 1,556 | 44.88% |
| AMZN250117C00125000 | 2023-11-29 9:44AM EST | 2025-01-17 | 38.50 | 37.80 | 38.00 | +0.75 | +1.99% | 1 | 8,661 | 45.03% |
| AMZN250620C00125000 | 2023-11-28 3:49PM EST | 2025-06-20 | 42.20 | 42.25 | 42.50 | 0.00 | - | 10 | 21,300 | 45.70% |
| AMZN250919C00125000 | 2023-11-28 10:59AM EST | 2025-09-19 | 44.30 | 44.45 | 44.80 | 0.00 | - | 10 | 28 | 45.86% |
| AMZN251219C00125000 | 2023-11-27 12:33PM EST | 2025-12-19 | 48.28 | 46.50 | 46.95 | 0.00 | - | 2 | 1,190 | 46.01% |
| AMZN260116C00125000 | 2023-11-27 12:06PM EST | 2026-01-16 | 48.87 | 46.85 | 47.35 | 0.00 | - | 2 | 945 | 45.73% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201P00125000 | 2023-11-28 3:45PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,088 | 62.50% |
| AMZN231208P00125000 | 2023-11-29 9:57AM EST | 2023-12-08 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 1,007 | 39.06% |
| AMZN231215P00125000 | 2023-11-29 10:11AM EST | 2023-12-15 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 140 | 25,190 | 35.55% |
| AMZN231222P00125000 | 2023-11-29 10:03AM EST | 2023-12-22 | 0.10 | 0.11 | 0.12 | -0.02 | -16.67% | 26 | 895 | 32.52% |
| AMZN231229P00125000 | 2023-11-29 10:08AM EST | 2023-12-29 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 21 | 669 | 30.37% |
| AMZN240105P00125000 | 2023-11-29 9:38AM EST | 2024-01-05 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 4 | 86 | 29.54% |
| AMZN240119P00125000 | 2023-11-29 10:10AM EST | 2024-01-19 | 0.44 | 0.42 | 0.44 | -0.05 | -10.20% | 365 | 29,275 | 28.47% |
| AMZN240216P00125000 | 2023-11-29 10:08AM EST | 2024-02-16 | 1.57 | 1.54 | 1.56 | -0.09 | -5.42% | 86 | 9,179 | 32.51% |
| AMZN240315P00125000 | 2023-11-29 9:50AM EST | 2024-03-15 | 2.02 | 2.14 | 2.14 | -0.19 | -8.60% | 11 | 14,417 | 31.22% |
| AMZN240419P00125000 | 2023-11-29 10:04AM EST | 2024-04-19 | 2.77 | 2.81 | 2.85 | -0.14 | -4.81% | 45 | 11,256 | 30.26% |
| AMZN240621P00125000 | 2023-11-29 9:57AM EST | 2024-06-21 | 4.30 | 4.40 | 4.50 | -0.25 | -5.49% | 16 | 16,690 | 30.69% |
| AMZN240719P00125000 | 2023-11-28 9:30AM EST | 2024-07-19 | 4.95 | 4.80 | 4.90 | 0.00 | - | 1 | 70 | 29.97% |
| AMZN240920P00125000 | 2023-11-27 3:54PM EST | 2024-09-20 | 6.24 | 6.15 | 6.30 | 0.00 | - | 31 | 6,955 | 30.13% |
| AMZN250117P00125000 | 2023-11-29 9:54AM EST | 2025-01-17 | 8.05 | 8.25 | 8.35 | -0.35 | -4.17% | 36 | 15,403 | 29.63% |
| AMZN250620P00125000 | 2023-11-28 1:50PM EST | 2025-06-20 | 10.71 | 10.45 | 10.95 | 0.00 | - | 1 | 7,492 | 29.67% |
| AMZN250919P00125000 | 2023-11-28 2:48PM EST | 2025-09-19 | 11.76 | 11.55 | 11.90 | 0.00 | - | 1 | 27 | 29.01% |
| AMZN251219P00125000 | 2023-11-28 10:44AM EST | 2025-12-19 | 12.95 | 12.65 | 13.00 | 0.00 | - | 150 | 1,516 | 28.77% |
| AMZN260116P00125000 | 2023-11-29 9:57AM EST | 2026-01-16 | 12.70 | 12.85 | 13.15 | -0.44 | -3.35% | 1 | 581 | 28.46% |
© 2023 Yahoo. Tutti i diritti riservati.