Italia markets close in 3 hours 17 minutes
FTSE MIB
28.051,78 +39,48 (+0,14%) Dow Jones
33.550,27 -68,63 (-0,20%) Nasdaq
13.092,85 +29,25 (+0,22%) Nikkei 225
31.872,52 -499,38 (-1,54%) Petrolio
93,18 -0,50 (-0,53%) Bitcoin EUR
25.125,41 -320,14 (-1,26%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00135000 | 2023-09-27 3:59PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,067 | 10,275 | 25.00% |
| AMZN231006C00135000 | 2023-09-27 3:59PM EDT | 2023-10-06 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8,964 | 8,958 | 12.50% |
| AMZN231013C00135000 | 2023-09-27 3:59PM EDT | 2023-10-13 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,513 | 1,367 | 6.25% |
| AMZN231020C00135000 | 2023-09-27 3:59PM EDT | 2023-10-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19,124 | 54,955 | 6.25% |
| AMZN231027C00135000 | 2023-09-27 3:59PM EDT | 2023-10-27 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,892 | 2,173 | 6.25% |
| AMZN231103C00135000 | 2023-09-27 3:59PM EDT | 2023-11-03 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2,109 | 1,945 | 6.25% |
| AMZN231117C00135000 | 2023-09-27 3:59PM EDT | 2023-11-17 | 3.96 | 0.00 | 0.00 | 0.00 | - | 15,424 | 41,797 | 3.13% |
| AMZN231215C00135000 | 2023-09-27 3:58PM EDT | 2023-12-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 571 | 11,854 | 3.13% |
| AMZN240119C00135000 | 2023-09-27 3:59PM EDT | 2024-01-19 | 6.55 | 0.00 | 0.00 | 0.00 | - | 514 | 24,496 | 3.13% |
| AMZN240216C00135000 | 2023-09-27 3:58PM EDT | 2024-02-16 | 8.45 | 0.00 | 0.00 | 0.00 | - | 187 | 3,767 | 3.13% |
| AMZN240315C00135000 | 2023-09-27 3:41PM EDT | 2024-03-15 | 9.36 | 0.00 | 0.00 | 0.00 | - | 377 | 5,735 | 3.13% |
| AMZN240419C00135000 | 2023-09-27 3:50PM EDT | 2024-04-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 37 | 1,690 | 1.56% |
| AMZN240621C00135000 | 2023-09-27 3:22PM EDT | 2024-06-21 | 13.30 | 0.00 | 0.00 | 0.00 | - | 101 | 5,289 | 1.56% |
| AMZN240920C00135000 | 2023-09-27 3:07PM EDT | 2024-09-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 163 | 4,414 | 1.56% |
| AMZN250117C00135000 | 2023-09-27 3:08PM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 81 | 4,551 | 1.56% |
| AMZN250620C00135000 | 2023-09-27 3:52PM EDT | 2025-06-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,164 | 1.56% |
| AMZN251219C00135000 | 2023-09-27 2:48PM EDT | 2025-12-19 | 27.90 | 0.00 | 0.00 | 0.00 | - | 51 | 908 | 0.78% |
| AMZN260116C00135000 | 2023-09-27 11:23AM EDT | 2026-01-16 | 27.50 | 0.00 | 0.00 | 0.00 | - | 19 | 376 | 0.78% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00135000 | 2023-09-27 3:58PM EDT | 2023-09-29 | 9.08 | 0.00 | 0.00 | 0.00 | - | 432 | 874 | 0.00% |
| AMZN231006P00135000 | 2023-09-27 3:58PM EDT | 2023-10-06 | 9.17 | 0.00 | 0.00 | 0.00 | - | 300 | 1,822 | 0.00% |
| AMZN231013P00135000 | 2023-09-27 3:50PM EDT | 2023-10-13 | 9.27 | 0.00 | 0.00 | 0.00 | - | 96 | 751 | 0.00% |
| AMZN231020P00135000 | 2023-09-27 3:37PM EDT | 2023-10-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 329 | 41,044 | 0.00% |
| AMZN231027P00135000 | 2023-09-27 2:46PM EDT | 2023-10-27 | 10.50 | 0.00 | 0.00 | 0.00 | - | 79 | 778 | 0.00% |
| AMZN231103P00135000 | 2023-09-27 1:47PM EDT | 2023-11-03 | 11.82 | 0.00 | 0.00 | 0.00 | - | 50 | 142 | 0.00% |
| AMZN231117P00135000 | 2023-09-27 3:22PM EDT | 2023-11-17 | 11.68 | 0.00 | 0.00 | 0.00 | - | 803 | 21,957 | 0.00% |
| AMZN231215P00135000 | 2023-09-27 3:34PM EDT | 2023-12-15 | 12.55 | 0.00 | 0.00 | 0.00 | - | 270 | 14,652 | 0.00% |
| AMZN240119P00135000 | 2023-09-27 3:52PM EDT | 2024-01-19 | 13.62 | 0.00 | 0.00 | 0.00 | - | 169 | 13,169 | 0.00% |
| AMZN240216P00135000 | 2023-09-27 12:52PM EDT | 2024-02-16 | 15.63 | 0.00 | 0.00 | 0.00 | - | 6 | 2,016 | 0.00% |
| AMZN240315P00135000 | 2023-09-27 12:16PM EDT | 2024-03-15 | 16.25 | 0.00 | 0.00 | 0.00 | - | 122 | 4,905 | 0.00% |
| AMZN240419P00135000 | 2023-09-27 2:16PM EDT | 2024-04-19 | 16.43 | 0.00 | 0.00 | 0.00 | - | 84 | 2,812 | 0.00% |
| AMZN240621P00135000 | 2023-09-27 11:04AM EDT | 2024-06-21 | 18.05 | 0.00 | 0.00 | 0.00 | - | 134 | 7,658 | 0.00% |
| AMZN240920P00135000 | 2023-09-27 3:49PM EDT | 2024-09-20 | 18.65 | 0.00 | 0.00 | 0.00 | - | 25 | 4,811 | 0.00% |
| AMZN250117P00135000 | 2023-09-27 9:43AM EDT | 2025-01-17 | 19.81 | 0.00 | 0.00 | 0.00 | - | 1 | 4,731 | 0.00% |
| AMZN250620P00135000 | 2023-09-27 9:58AM EDT | 2025-06-20 | 21.98 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 0.00% |
| AMZN251219P00135000 | 2023-09-27 2:34PM EDT | 2025-12-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 8 | 962 | 0.00% |
| AMZN260116P00135000 | 2023-09-25 12:05PM EDT | 2026-01-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
