Italia markets close in 2 hours 12 minutes
FTSE MIB
34.248,70 +308,95 (+0,91%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,22 +0,65 (+0,78%) Bitcoin EUR
59.663,60 +864,29 (+1,47%)
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:150.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00150000 | 2024-04-25 3:40PM EDT | 2024-04-26 | 23.61 | 0.00 | 0.00 | 0.00 | - | 18 | 164 | 0.00% |
| AMZN240503C00150000 | 2024-04-25 3:15PM EDT | 2024-05-03 | 24.20 | 0.00 | 0.00 | 0.00 | - | 37 | 1,121 | 0.00% |
| AMZN240510C00150000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| AMZN240517C00150000 | 2024-04-25 2:02PM EDT | 2024-05-17 | 24.70 | 0.00 | 0.00 | 0.00 | - | 154 | 4,981 | 0.00% |
| AMZN240524C00150000 | 2024-04-25 3:00PM EDT | 2024-05-24 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| AMZN240531C00150000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 25.60 | 0.00 | 0.00 | 0.00 | - | 22 | 55 | 0.00% |
| AMZN240621C00150000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 27.00 | 0.00 | 0.00 | 0.00 | - | 165 | 28,842 | 0.00% |
| AMZN240719C00150000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 27.92 | 0.00 | 0.00 | 0.00 | - | 98 | 4,062 | 0.00% |
| AMZN240816C00150000 | 2024-04-25 2:38PM EDT | 2024-08-16 | 29.22 | 0.00 | 0.00 | 0.00 | - | 23 | 371 | 0.00% |
| AMZN240920C00150000 | 2024-04-25 2:42PM EDT | 2024-09-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 28 | 5,459 | 0.00% |
| AMZN241018C00150000 | 2024-04-25 11:32AM EDT | 2024-10-18 | 31.10 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 0.00% |
| AMZN241115C00150000 | 2024-04-25 11:19AM EDT | 2024-11-15 | 32.75 | 0.00 | 0.00 | 0.00 | - | 49 | 456 | 0.00% |
| AMZN241220C00150000 | 2024-04-25 2:46PM EDT | 2024-12-20 | 35.18 | 0.00 | 0.00 | 0.00 | - | 35 | 1,071 | 0.00% |
| AMZN250117C00150000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 36.95 | 0.00 | 0.00 | 0.00 | - | 123 | 20,597 | 0.00% |
| AMZN250321C00150000 | 2024-04-25 3:14PM EDT | 2025-03-21 | 39.75 | 0.00 | 0.00 | 0.00 | - | 17 | 545 | 0.00% |
| AMZN250620C00150000 | 2024-04-25 3:14PM EDT | 2025-06-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 9 | 5,971 | 0.00% |
| AMZN250919C00150000 | 2024-04-25 11:28AM EDT | 2025-09-19 | 44.52 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 0.00% |
| AMZN251219C00150000 | 2024-04-25 1:21PM EDT | 2025-12-19 | 48.10 | 0.00 | 0.00 | 0.00 | - | 7 | 4,674 | 0.00% |
| AMZN260116C00150000 | 2024-04-25 3:33PM EDT | 2026-01-16 | 49.92 | 0.00 | 0.00 | 0.00 | - | 46 | 8,017 | 0.00% |
| AMZN260618C00150000 | 2024-04-25 3:21PM EDT | 2026-06-18 | 54.90 | 0.00 | 0.00 | 0.00 | - | 39 | 1,264 | 0.00% |
| AMZN261218C00150000 | 2024-04-25 1:54PM EDT | 2026-12-18 | 58.75 | 0.00 | 0.00 | 0.00 | - | 22 | 1,123 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00150000 | 2024-04-25 3:34PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 266 | 2,408 | 50.00% |
| AMZN240503P00150000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,490 | 2,740 | 25.00% |
| AMZN240510P00150000 | 2024-04-25 2:33PM EDT | 2024-05-10 | 1.03 | 0.00 | 0.00 | 0.00 | - | 183 | 1,080 | 12.50% |
| AMZN240517P00150000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,172 | 14,928 | 12.50% |
| AMZN240524P00150000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 1.46 | 0.00 | 0.00 | 0.00 | - | 153 | 347 | 12.50% |
| AMZN240531P00150000 | 2024-04-25 3:41PM EDT | 2024-05-31 | 1.58 | 0.00 | 0.00 | 0.00 | - | 152 | 361 | 12.50% |
| AMZN240621P00150000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 2.18 | 0.00 | 0.00 | 0.00 | - | 168 | 26,390 | 6.25% |
| AMZN240719P00150000 | 2024-04-25 3:50PM EDT | 2024-07-19 | 2.83 | 0.00 | 0.00 | 0.00 | - | 357 | 45,267 | 6.25% |
| AMZN240816P00150000 | 2024-04-25 1:48PM EDT | 2024-08-16 | 4.11 | 0.00 | 0.00 | 0.00 | - | 573 | 2,735 | 6.25% |
| AMZN240920P00150000 | 2024-04-25 2:09PM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 357 | 6,157 | 6.25% |
| AMZN241018P00150000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1,433 | 1,609 | 6.25% |
| AMZN241115P00150000 | 2024-04-25 3:43PM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 108 | 426 | 3.13% |
| AMZN241220P00150000 | 2024-04-25 3:22PM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 139 | 6,054 | 3.13% |
| AMZN250117P00150000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 7.90 | 0.00 | 0.00 | 0.00 | - | 124 | 14,695 | 3.13% |
| AMZN250321P00150000 | 2024-04-25 12:59PM EDT | 2025-03-21 | 9.35 | 0.00 | 0.00 | 0.00 | - | 28 | 3,290 | 3.13% |
| AMZN250620P00150000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 11.05 | 0.00 | 0.00 | 0.00 | - | 219 | 2,231 | 3.13% |
| AMZN250919P00150000 | 2024-04-25 10:20AM EDT | 2025-09-19 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 3.13% |
| AMZN251219P00150000 | 2024-04-25 1:21PM EDT | 2025-12-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 12 | 6,826 | 3.13% |
| AMZN260116P00150000 | 2024-04-25 2:43PM EDT | 2026-01-16 | 14.30 | 0.00 | 0.00 | 0.00 | - | 103 | 11,337 | 3.13% |
| AMZN260618P00150000 | 2024-04-25 1:21PM EDT | 2026-06-18 | 16.50 | 0.00 | 0.00 | 0.00 | - | 411 | 1,129 | 1.56% |
| AMZN261218P00150000 | 2024-04-25 2:34PM EDT | 2026-12-18 | 18.25 | 0.00 | 0.00 | 0.00 | - | 50 | 337 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.