Italia markets close in 7 hours 3 minutes
FTSE MIB
33.668,68 +35,97 (+0,11%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
82,18 -0,51 (-0,62%) Bitcoin EUR
57.097,98 -2.430,41 (-4,08%)
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:155.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00155000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 26.40 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| AMZN240426C00155000 | 2024-04-17 3:23PM EDT | 2024-04-26 | 26.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240503C00155000 | 2024-04-17 12:53PM EDT | 2024-05-03 | 26.75 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN240510C00155000 | 2024-04-17 11:15AM EDT | 2024-05-10 | 29.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240517C00155000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 28.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN240524C00155000 | 2024-04-16 10:01AM EDT | 2024-05-24 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00155000 | 2024-04-17 10:27AM EDT | 2024-05-31 | 31.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240621C00155000 | 2024-04-17 3:33PM EDT | 2024-06-21 | 29.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240719C00155000 | 2024-04-17 1:11PM EDT | 2024-07-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816C00155000 | 2024-04-17 2:42PM EDT | 2024-08-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN240920C00155000 | 2024-04-17 3:54PM EDT | 2024-09-20 | 34.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN241018C00155000 | 2024-04-17 2:40PM EDT | 2024-10-18 | 35.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN241115C00155000 | 2024-04-16 1:30PM EDT | 2024-11-15 | 39.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN241220C00155000 | 2024-04-16 11:00AM EDT | 2024-12-20 | 41.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00155000 | 2024-04-17 1:34PM EDT | 2025-01-17 | 40.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321C00155000 | 2024-04-17 12:44PM EDT | 2025-03-21 | 42.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00155000 | 2024-04-17 3:35PM EDT | 2025-06-20 | 46.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00155000 | 2024-04-17 2:04PM EDT | 2025-09-19 | 49.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00155000 | 2024-04-16 1:16PM EDT | 2025-12-19 | 55.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN260116C00155000 | 2024-04-17 10:26AM EDT | 2026-01-16 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00155000 | 2024-04-17 1:55PM EDT | 2026-06-18 | 58.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMZN261218C00155000 | 2024-04-16 3:59PM EDT | 2026-12-18 | 64.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00155000 | 2024-04-17 3:25PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 50.00% |
| AMZN240426P00155000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,361 | 0 | 25.00% |
| AMZN240503P00155000 | 2024-04-17 3:53PM EDT | 2024-05-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| AMZN240510P00155000 | 2024-04-17 3:50PM EDT | 2024-05-10 | 0.87 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AMZN240517P00155000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| AMZN240524P00155000 | 2024-04-17 2:57PM EDT | 2024-05-24 | 1.28 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AMZN240531P00155000 | 2024-04-17 2:08PM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AMZN240621P00155000 | 2024-04-17 3:39PM EDT | 2024-06-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| AMZN240719P00155000 | 2024-04-17 3:37PM EDT | 2024-07-19 | 2.63 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 6.25% |
| AMZN240816P00155000 | 2024-04-17 3:43PM EDT | 2024-08-16 | 3.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN240920P00155000 | 2024-04-17 1:53PM EDT | 2024-09-20 | 4.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN241018P00155000 | 2024-04-17 2:28PM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN241115P00155000 | 2024-04-17 12:26PM EDT | 2024-11-15 | 6.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMZN241220P00155000 | 2024-04-17 11:38AM EDT | 2024-12-20 | 7.11 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 3.13% |
| AMZN250117P00155000 | 2024-04-17 1:30PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN250321P00155000 | 2024-04-17 1:56PM EDT | 2025-03-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMZN250620P00155000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN250919P00155000 | 2024-04-17 2:47PM EDT | 2025-09-19 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN251219P00155000 | 2024-04-15 10:20AM EDT | 2025-12-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260116P00155000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMZN260618P00155000 | 2024-04-12 12:31PM EDT | 2026-06-18 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218P00155000 | 2024-04-09 12:18PM EDT | 2026-12-18 | 17.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.