Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.544,40 -1.881,80 (-3,22%)
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:130.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00130000 | 2024-05-10 10:17AM EDT | 2024-05-10 | 58.72 | 57.05 | 57.85 | -2.20 | -3.61% | 1 | 40 | 375.00% |
| AMZN240517C00130000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 57.70 | 57.25 | 57.95 | -3.35 | -5.49% | 27 | 786 | 111.52% |
| AMZN240524C00130000 | 2024-05-09 11:56AM EDT | 2024-05-24 | 60.70 | 57.30 | 58.10 | 0.00 | - | 1 | 4 | 88.96% |
| AMZN240531C00130000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 57.95 | 57.40 | 58.30 | +0.27 | +0.47% | 20 | 11 | 79.98% |
| AMZN240607C00130000 | 2024-05-06 2:16PM EDT | 2024-06-07 | 57.71 | 57.55 | 58.60 | 0.00 | - | 1 | 29 | 75.98% |
| AMZN240621C00130000 | 2024-05-09 2:50PM EDT | 2024-06-21 | 61.64 | 57.55 | 59.10 | 0.00 | - | 28 | 7,645 | 66.97% |
| AMZN240719C00130000 | 2024-05-10 12:17PM EDT | 2024-07-19 | 58.90 | 58.55 | 59.45 | -3.37 | -5.41% | 2 | 998 | 59.60% |
| AMZN240816C00130000 | 2024-05-09 11:10AM EDT | 2024-08-16 | 62.10 | 59.45 | 60.20 | 0.00 | - | 1 | 527 | 56.56% |
| AMZN240920C00130000 | 2024-05-10 9:47AM EDT | 2024-09-20 | 62.74 | 60.35 | 61.00 | -1.01 | -1.58% | 2 | 5,450 | 53.22% |
| AMZN241018C00130000 | 2024-05-10 9:43AM EDT | 2024-10-18 | 63.20 | 61.05 | 61.75 | -1.32 | -2.05% | 1 | 178 | 51.64% |
| AMZN241115C00130000 | 2024-05-03 10:48AM EDT | 2024-11-15 | 63.00 | 62.05 | 62.75 | 0.00 | - | 6 | 67 | 51.50% |
| AMZN241220C00130000 | 2024-05-09 11:59AM EDT | 2024-12-20 | 66.21 | 63.00 | 63.55 | 0.00 | - | 1 | 352 | 50.20% |
| AMZN250117C00130000 | 2024-05-09 12:29PM EDT | 2025-01-17 | 64.50 | 63.85 | 64.55 | -2.98 | -4.42% | 2 | 15,190 | 50.08% |
| AMZN250321C00130000 | 2024-05-10 10:58AM EDT | 2025-03-21 | 66.38 | 66.00 | 66.70 | -2.94 | -4.24% | 1 | 186 | 50.17% |
| AMZN250620C00130000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 70.90 | 68.25 | 69.15 | +0.30 | +0.42% | 4 | 2,501 | 49.97% |
| AMZN250919C00130000 | 2024-05-10 2:27PM EDT | 2025-09-19 | 71.50 | 70.75 | 71.55 | -2.40 | -3.25% | 2 | 158 | 49.44% |
| AMZN251219C00130000 | 2024-05-10 9:30AM EDT | 2025-12-19 | 74.25 | 73.10 | 73.90 | -1.84 | -2.42% | 3 | 1,552 | 49.20% |
| AMZN260116C00130000 | 2024-05-10 9:38AM EDT | 2026-01-16 | 74.46 | 73.90 | 74.60 | -0.30 | -0.40% | 12 | 2,573 | 49.14% |
| AMZN260618C00130000 | 2024-05-10 3:57PM EDT | 2026-06-18 | 77.95 | 77.50 | 78.35 | +5.95 | +8.26% | 5 | 189 | 49.07% |
| AMZN261218C00130000 | 2024-05-08 1:23PM EDT | 2026-12-18 | 81.77 | 80.35 | 83.15 | 0.00 | - | 1 | 263 | 49.87% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00130000 | 2024-05-09 2:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,444 | 225.00% |
| AMZN240517P00130000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7,650 | 79.69% |
| AMZN240524P00130000 | 2024-05-10 12:31PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 317 | 66.41% |
| AMZN240531P00130000 | 2024-05-06 3:38PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 316 | 55.86% |
| AMZN240607P00130000 | 2024-05-10 2:46PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 3 | 109 | 50.39% |
| AMZN240614P00130000 | 2024-05-09 12:49PM EDT | 2024-06-14 | 0.10 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 51.37% |
| AMZN240621P00130000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 198 | 13,877 | 45.70% |
| AMZN240719P00130000 | 2024-05-10 3:10PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 9 | 6,209 | 38.28% |
| AMZN240816P00130000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.35 | -0.02 | -5.71% | 19 | 860 | 37.35% |
| AMZN240920P00130000 | 2024-05-10 11:05AM EDT | 2024-09-20 | 0.58 | 0.51 | 0.57 | +0.07 | +13.73% | 4 | 13,123 | 35.06% |
| AMZN241018P00130000 | 2024-05-06 3:51PM EDT | 2024-10-18 | 0.79 | 0.68 | 0.72 | 0.00 | - | 2 | 393 | 33.40% |
| AMZN241115P00130000 | 2024-05-09 3:42PM EDT | 2024-11-15 | 1.14 | 1.16 | 1.20 | 0.00 | - | 1 | 3,743 | 34.44% |
| AMZN241220P00130000 | 2024-05-10 12:51PM EDT | 2024-12-20 | 1.55 | 1.48 | 1.55 | +0.15 | +10.71% | 1 | 789 | 33.66% |
| AMZN250117P00130000 | 2024-05-10 1:20PM EDT | 2025-01-17 | 1.83 | 1.80 | 1.85 | -0.06 | -3.17% | 80 | 26,100 | 33.20% |
| AMZN250321P00130000 | 2024-05-10 3:41PM EDT | 2025-03-21 | 2.60 | 2.60 | 2.69 | +0.14 | +5.69% | 4 | 1,459 | 32.94% |
| AMZN250620P00130000 | 2024-05-10 3:11PM EDT | 2025-06-20 | 3.73 | 3.55 | 3.80 | +0.13 | +3.61% | 4 | 5,445 | 32.27% |
| AMZN250919P00130000 | 2024-05-10 1:48PM EDT | 2025-09-19 | 4.82 | 4.70 | 4.85 | -0.03 | -0.62% | 3 | 894 | 31.67% |
| AMZN251219P00130000 | 2024-05-10 3:39PM EDT | 2025-12-19 | 5.82 | 5.75 | 5.95 | +0.21 | +3.74% | 20 | 4,419 | 31.35% |
| AMZN260116P00130000 | 2024-05-10 3:53PM EDT | 2026-01-16 | 6.00 | 6.00 | 6.20 | +0.14 | +2.39% | 2 | 4,191 | 31.11% |
| AMZN260618P00130000 | 2024-05-09 3:38PM EDT | 2026-06-18 | 7.59 | 7.70 | 7.90 | 0.00 | - | 5 | 2,185 | 30.64% |
| AMZN261218P00130000 | 2024-05-10 12:43PM EDT | 2026-12-18 | 9.54 | 9.30 | 9.60 | +0.29 | +3.14% | 20 | 916 | 29.92% |
© 2024 Yahoo. Tutti i diritti riservati.