Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.157,81 -1.443,80 (-2,46%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
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:145.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00145000 | 2024-05-08 3:34PM EDT | 2024-05-10 | 43.05 | 42.75 | 43.40 | +1.69 | +4.09% | 2 | 55 | 126.17% |
| AMZN240517C00145000 | 2024-05-08 3:34PM EDT | 2024-05-17 | 43.21 | 42.80 | 43.75 | +0.19 | +0.44% | 17 | 2,393 | 83.98% |
| AMZN240524C00145000 | 2024-05-07 11:19AM EDT | 2024-05-24 | 44.46 | 42.75 | 44.20 | 0.00 | - | 1 | 51 | 71.19% |
| AMZN240531C00145000 | 2024-05-07 11:19AM EDT | 2024-05-31 | 44.58 | 43.00 | 44.25 | 0.00 | - | 1 | 19 | 63.38% |
| AMZN240607C00145000 | 2024-05-06 3:59PM EDT | 2024-06-07 | 44.50 | 42.45 | 45.00 | 0.00 | - | 3 | 10 | 57.54% |
| AMZN240614C00145000 | 2024-05-03 9:50AM EDT | 2024-06-14 | 42.66 | 43.30 | 44.25 | 0.00 | - | 4 | 4 | 52.73% |
| AMZN240621C00145000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 44.35 | 43.70 | 44.40 | -0.55 | -1.22% | 51 | 15,133 | 52.00% |
| AMZN240719C00145000 | 2024-05-08 11:03AM EDT | 2024-07-19 | 44.91 | 44.60 | 45.30 | -0.09 | -0.20% | 55 | 1,085 | 50.44% |
| AMZN240816C00145000 | 2024-05-08 2:26PM EDT | 2024-08-16 | 46.40 | 45.95 | 47.00 | +0.76 | +1.67% | 58 | 1,327 | 51.45% |
| AMZN240920C00145000 | 2024-05-07 9:34AM EDT | 2024-09-20 | 47.89 | 46.55 | 47.65 | 0.00 | - | 3 | 4,650 | 46.86% |
| AMZN241018C00145000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 47.49 | 47.00 | 48.90 | -1.43 | -2.92% | 1 | 89 | 46.84% |
| AMZN241115C00145000 | 2024-05-07 2:05PM EDT | 2024-11-15 | 50.33 | 48.65 | 50.15 | 0.00 | - | 7 | 132 | 46.92% |
| AMZN241220C00145000 | 2024-05-08 3:06PM EDT | 2024-12-20 | 51.06 | 50.60 | 51.20 | +1.51 | +3.05% | 10 | 179 | 45.85% |
| AMZN250117C00145000 | 2024-05-08 12:45PM EDT | 2025-01-17 | 51.32 | 51.80 | 52.20 | -1.55 | -2.93% | 4 | 6,228 | 45.62% |
| AMZN250321C00145000 | 2024-05-07 10:12AM EDT | 2025-03-21 | 55.00 | 54.10 | 54.65 | 0.00 | - | 1 | 699 | 45.85% |
| AMZN250620C00145000 | 2024-05-07 3:25PM EDT | 2025-06-20 | 57.50 | 57.45 | 58.00 | -0.33 | -0.57% | 3 | 1,954 | 46.22% |
| AMZN250919C00145000 | 2024-05-07 3:42PM EDT | 2025-09-19 | 60.70 | 60.25 | 60.80 | 0.00 | - | 1 | 198 | 46.07% |
| AMZN251219C00145000 | 2024-05-07 9:33AM EDT | 2025-12-19 | 64.00 | 63.05 | 64.15 | 0.00 | - | 1 | 1,324 | 46.99% |
| AMZN260116C00145000 | 2024-05-08 11:53AM EDT | 2026-01-16 | 63.70 | 62.80 | 64.25 | -0.22 | -0.34% | 3 | 759 | 46.05% |
| AMZN260618C00145000 | 2024-05-03 11:04AM EDT | 2026-06-18 | 67.65 | 68.20 | 68.80 | 0.00 | - | 3 | 458 | 46.66% |
| AMZN261218C00145000 | 2024-05-06 10:59AM EDT | 2026-12-18 | 71.68 | 72.50 | 73.75 | 0.00 | - | 4 | 193 | 47.24% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00145000 | 2024-05-07 3:05PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,351 | 93.75% |
| AMZN240517P00145000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 8,050 | 60.55% |
| AMZN240524P00145000 | 2024-05-08 1:56PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 15 | 202 | 50.39% |
| AMZN240531P00145000 | 2024-05-08 3:35PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.08 | 0.00 | - | 23 | 398 | 44.92% |
| AMZN240607P00145000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.12 | 0.00 | - | 1 | 47 | 41.90% |
| AMZN240621P00145000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 1,178 | 15,288 | 36.23% |
| AMZN240719P00145000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.31 | 0.00 | - | 98 | 75,457 | 31.74% |
| AMZN240816P00145000 | 2024-05-07 2:49PM EDT | 2024-08-16 | 0.98 | 0.93 | 0.96 | +0.01 | +1.03% | 10 | 2,424 | 33.99% |
| AMZN240920P00145000 | 2024-05-08 3:57PM EDT | 2024-09-20 | 1.37 | 1.36 | 1.40 | -0.02 | -1.44% | 72 | 3,815 | 32.17% |
| AMZN241018P00145000 | 2024-05-08 10:47AM EDT | 2024-10-18 | 1.75 | 1.63 | 1.75 | -0.04 | -2.23% | 6 | 977 | 31.10% |
| AMZN241115P00145000 | 2024-05-08 2:48PM EDT | 2024-11-15 | 2.55 | 2.49 | 2.57 | +0.12 | +4.94% | 5 | 834 | 32.20% |
| AMZN241220P00145000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 3.05 | 3.00 | 3.10 | +0.05 | +1.67% | 1 | 1,501 | 31.45% |
| AMZN250117P00145000 | 2024-05-08 2:18PM EDT | 2025-01-17 | 3.51 | 3.45 | 3.55 | +0.01 | +0.29% | 11 | 6,031 | 31.07% |
| AMZN250321P00145000 | 2024-05-07 3:25PM EDT | 2025-03-21 | 4.85 | 4.70 | 4.80 | +0.10 | +2.11% | 1 | 2,354 | 31.03% |
| AMZN250620P00145000 | 2024-05-08 9:48AM EDT | 2025-06-20 | 6.45 | 6.25 | 6.40 | +0.20 | +3.20% | 1 | 2,571 | 30.69% |
| AMZN250919P00145000 | 2024-05-08 2:00PM EDT | 2025-09-19 | 7.78 | 7.55 | 7.85 | +0.23 | +3.05% | 2 | 174 | 30.32% |
| AMZN251219P00145000 | 2024-05-08 1:59PM EDT | 2025-12-19 | 9.22 | 8.95 | 9.25 | +0.20 | +2.22% | 1 | 3,316 | 30.06% |
| AMZN260116P00145000 | 2024-05-08 1:59PM EDT | 2026-01-16 | 9.53 | 9.25 | 10.10 | +0.08 | +0.85% | 1 | 886 | 30.64% |
| AMZN260618P00145000 | 2024-05-06 3:06PM EDT | 2026-06-18 | 11.64 | 11.45 | 12.35 | 0.00 | - | 4 | 562 | 30.35% |
| AMZN261218P00145000 | 2024-05-06 9:30AM EDT | 2026-12-18 | 14.10 | 13.30 | 13.95 | 0.00 | - | 1 | 68 | 29.10% |
© 2024 Yahoo. Tutti i diritti riservati.