Italia markets open in 5 hours 1 minute
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.476,84 +91,59 (+0,33%) EUR/USD
1,0767 +0,0002 (+0,02%) Bitcoin EUR
25.886,17 +218,63 (+0,85%) CMC Crypto 200
606,67 -11,72 (-1,89%)
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:135.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00135000 | 2023-03-22 2:05PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 913 | 90.63% |
| AMZN230406C00135000 | 2023-03-24 12:09PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 65.63% |
| AMZN230414C00135000 | 2023-03-24 2:20PM EDT | 2023-04-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 8 | 52.34% |
| AMZN230421C00135000 | 2023-03-24 3:55PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 36 | 17,757 | 48.05% |
| AMZN230428C00135000 | 2023-03-24 11:59AM EDT | 2023-04-28 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 105 | 178 | 48.83% |
| AMZN230519C00135000 | 2023-03-24 3:30PM EDT | 2023-05-19 | 0.19 | 0.18 | 0.20 | -0.04 | -17.39% | 38 | 4,746 | 43.16% |
| AMZN230616C00135000 | 2023-03-24 3:51PM EDT | 2023-06-16 | 0.39 | 0.38 | 0.40 | -0.06 | -13.33% | 168 | 20,191 | 39.70% |
| AMZN230721C00135000 | 2023-03-24 1:07PM EDT | 2023-07-21 | 0.66 | 0.66 | 0.70 | -0.07 | -9.59% | 9 | 4,502 | 37.38% |
| AMZN230818C00135000 | 2023-03-24 2:30PM EDT | 2023-08-18 | 1.18 | 1.16 | 1.22 | -0.10 | -7.81% | 34 | 2,219 | 38.44% |
| AMZN230915C00135000 | 2023-03-24 11:25AM EDT | 2023-09-15 | 1.48 | 1.50 | 1.56 | -0.31 | -17.32% | 18 | 2,777 | 37.63% |
| AMZN231020C00135000 | 2023-03-24 9:49AM EDT | 2023-10-20 | 1.87 | 1.97 | 2.05 | -0.37 | -16.52% | 181 | 963 | 37.18% |
| AMZN240119C00135000 | 2023-03-24 3:48PM EDT | 2024-01-19 | 3.50 | 3.45 | 3.60 | -0.05 | -1.41% | 13 | 16,443 | 37.45% |
| AMZN240315C00135000 | 2023-03-24 1:18PM EDT | 2024-03-15 | 4.55 | 4.55 | 4.70 | -0.25 | -5.21% | 44 | 2,530 | 38.04% |
| AMZN240621C00135000 | 2023-03-24 11:20AM EDT | 2024-06-21 | 6.10 | 6.10 | 6.55 | -0.85 | -12.23% | 2 | 3,164 | 38.73% |
| AMZN240920C00135000 | 2023-03-24 9:40AM EDT | 2024-09-20 | 7.55 | 7.60 | 7.90 | -0.90 | -10.65% | 32 | 762 | 38.51% |
| AMZN250117C00135000 | 2023-03-24 10:49AM EDT | 2025-01-17 | 9.45 | 9.45 | 9.90 | -0.94 | -9.05% | 5 | 3,677 | 38.98% |
| AMZN250620C00135000 | 2023-03-24 1:53PM EDT | 2025-06-20 | 11.82 | 11.85 | 12.25 | -0.53 | -4.29% | 1 | 661 | 39.30% |
| AMZN251219C00135000 | 2023-03-23 10:02AM EDT | 2025-12-19 | 15.05 | 14.00 | 15.25 | 0.00 | - | 2 | 139 | 40.27% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00135000 | 2023-02-16 11:23AM EDT | 2023-03-31 | 35.30 | 35.75 | 36.40 | 0.00 | - | - | 0 | 0.00% |
| AMZN230414P00135000 | 2023-03-14 12:37PM EDT | 2023-04-14 | 40.50 | 36.65 | 37.10 | 0.00 | - | 2 | 0 | 74.61% |
| AMZN230421P00135000 | 2023-03-24 3:54PM EDT | 2023-04-21 | 37.30 | 36.65 | 37.10 | +0.60 | +1.63% | 103 | 54 | 63.77% |
| AMZN230519P00135000 | 2023-03-09 1:36PM EDT | 2023-05-19 | 39.50 | 36.60 | 37.10 | 0.00 | - | 2 | 2 | 44.29% |
| AMZN230616P00135000 | 2023-03-24 10:00AM EDT | 2023-06-16 | 37.70 | 36.60 | 37.15 | +1.00 | +2.72% | 1 | 264 | 37.21% |
| AMZN230721P00135000 | 2023-03-23 9:47AM EDT | 2023-07-21 | 35.35 | 36.50 | 37.15 | 0.00 | - | 31 | 51 | 31.18% |
| AMZN230818P00135000 | 2023-03-02 10:49AM EDT | 2023-08-18 | 43.53 | 36.55 | 37.35 | 0.00 | - | 2 | 0 | 31.03% |
| AMZN230915P00135000 | 2023-03-23 11:27AM EDT | 2023-09-15 | 34.79 | 36.60 | 37.45 | 0.00 | - | 100 | 430 | 29.57% |
| AMZN231020P00135000 | 2023-03-21 2:51PM EDT | 2023-10-20 | 35.10 | 36.70 | 37.65 | 0.00 | - | 6 | 84 | 28.81% |
| AMZN240119P00135000 | 2023-03-24 12:24PM EDT | 2024-01-19 | 38.56 | 37.15 | 38.00 | +3.04 | +8.56% | 20 | 9,860 | 26.31% |
| AMZN240315P00135000 | 2023-03-24 12:49PM EDT | 2024-03-15 | 38.55 | 37.35 | 38.35 | +2.55 | +7.08% | 6 | 152 | 25.95% |
| AMZN240621P00135000 | 2023-03-16 3:12PM EDT | 2024-06-21 | 36.85 | 37.60 | 38.75 | 0.00 | - | 2 | 6,438 | 24.61% |
| AMZN240920P00135000 | 2023-03-22 3:59PM EDT | 2024-09-20 | 38.60 | 37.85 | 39.80 | 0.00 | - | 5 | 199 | 25.87% |
| AMZN250117P00135000 | 2023-03-13 2:30PM EDT | 2025-01-17 | 42.92 | 38.60 | 40.10 | 0.00 | - | 2 | 1,483 | 24.25% |
| AMZN250620P00135000 | 2023-02-09 3:17PM EDT | 2025-06-20 | 39.33 | 44.30 | 47.15 | 0.00 | - | 5 | 49 | 35.85% |
| AMZN251219P00135000 | 2023-02-27 10:51AM EDT | 2025-12-19 | 42.93 | 39.90 | 43.00 | 0.00 | - | 2 | 1 | 25.39% |
© 2023 Yahoo. Tutti i diritti riservati.
