Italia markets open in 8 hours 57 minutes
Dow Jones
37.798,97 +63,86 (+0,17%) Nasdaq
15.865,25 -19,77 (-0,12%) Nikkei 225
38.471,20 -761,60 (-1,94%) EUR/USD
1,0619 -0,0007 (-0,06%) Bitcoin EUR
60.180,81 +666,60 (+1,12%) CMC Crypto 200
885,54 0,00 (0,00%)
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:160.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00160000 | 2024-04-16 3:16PM EDT | 2024-04-19 | 24.00 | 23.10 | 23.75 | +0.16 | +0.67% | 163 | 8,534 | 65.63% |
| AMZN240426C00160000 | 2024-04-16 3:58PM EDT | 2024-04-26 | 24.10 | 22.90 | 25.70 | -0.20 | -0.82% | 56 | 1,632 | 63.38% |
| AMZN240503C00160000 | 2024-04-16 2:20PM EDT | 2024-05-03 | 24.95 | 24.65 | 25.80 | -2.90 | -10.41% | 4 | 137 | 60.89% |
| AMZN240510C00160000 | 2024-04-16 10:48AM EDT | 2024-05-10 | 25.55 | 25.00 | 25.30 | -0.28 | -1.08% | 1 | 65 | 50.96% |
| AMZN240517C00160000 | 2024-04-16 3:30PM EDT | 2024-05-17 | 26.12 | 25.45 | 25.65 | +0.12 | +0.46% | 158 | 11,200 | 49.05% |
| AMZN240524C00160000 | 2024-04-16 11:50AM EDT | 2024-05-24 | 26.84 | 25.65 | 26.30 | +0.79 | +3.03% | 5 | 94 | 48.78% |
| AMZN240531C00160000 | 2024-04-16 3:27PM EDT | 2024-05-31 | 26.98 | 26.15 | 26.50 | -2.98 | -9.95% | 17 | 29 | 46.08% |
| AMZN240621C00160000 | 2024-04-16 1:30PM EDT | 2024-06-21 | 27.85 | 27.30 | 27.50 | -0.02 | -0.07% | 233 | 165,145 | 42.85% |
| AMZN240719C00160000 | 2024-04-16 12:42PM EDT | 2024-07-19 | 28.85 | 28.75 | 28.95 | -0.50 | -1.70% | 53 | 1,777 | 41.29% |
| AMZN240816C00160000 | 2024-04-16 12:37PM EDT | 2024-08-16 | 31.36 | 30.85 | 31.10 | -0.02 | -0.06% | 15 | 309 | 42.80% |
| AMZN240920C00160000 | 2024-04-15 2:00PM EDT | 2024-09-20 | 32.77 | 32.25 | 32.55 | -0.03 | -0.09% | 2 | 7,904 | 41.49% |
| AMZN241018C00160000 | 2024-04-16 1:30PM EDT | 2024-10-18 | 33.75 | 33.50 | 33.85 | -0.49 | -1.43% | 5 | 345 | 41.26% |
| AMZN241115C00160000 | 2024-04-16 1:31PM EDT | 2024-11-15 | 35.90 | 35.50 | 35.85 | -0.10 | -0.28% | 2 | 152 | 42.72% |
| AMZN241220C00160000 | 2024-04-16 10:21AM EDT | 2024-12-20 | 37.71 | 37.05 | 37.30 | +0.10 | +0.27% | 5 | 3,379 | 42.43% |
| AMZN250117C00160000 | 2024-04-16 3:49PM EDT | 2025-01-17 | 38.61 | 38.20 | 38.45 | -0.23 | -0.59% | 15 | 11,141 | 42.34% |
| AMZN250321C00160000 | 2024-04-16 11:57AM EDT | 2025-03-21 | 42.03 | 41.00 | 41.40 | +0.54 | +1.30% | 4 | 370 | 43.06% |
| AMZN250620C00160000 | 2024-04-16 2:20PM EDT | 2025-06-20 | 45.15 | 44.75 | 45.05 | 0.00 | - | 5 | 2,816 | 43.52% |
| AMZN250919C00160000 | 2024-04-16 10:42AM EDT | 2025-09-19 | 48.15 | 47.95 | 48.40 | -2.75 | -5.40% | 1 | 2,763 | 43.93% |
| AMZN251219C00160000 | 2024-04-16 2:31PM EDT | 2025-12-19 | 51.54 | 50.20 | 51.65 | -0.31 | -0.60% | 11 | 2,711 | 44.47% |
| AMZN260116C00160000 | 2024-04-16 12:09PM EDT | 2026-01-16 | 52.78 | 51.95 | 52.40 | +0.31 | +0.59% | 3 | 3,991 | 44.38% |
| AMZN260618C00160000 | 2024-04-16 2:54PM EDT | 2026-06-18 | 57.80 | 56.80 | 57.45 | -2.36 | -3.92% | 15 | 3,109 | 45.26% |
| AMZN261218C00160000 | 2024-04-16 2:27PM EDT | 2026-12-18 | 61.80 | 60.70 | 62.40 | +0.09 | +0.15% | 30 | 32 | 45.60% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00160000 | 2024-04-16 3:56PM EDT | 2024-04-19 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 375 | 17,268 | 56.25% |
| AMZN240426P00160000 | 2024-04-16 2:51PM EDT | 2024-04-26 | 0.22 | 0.17 | 0.25 | -0.08 | -26.67% | 192 | 5,306 | 46.09% |
| AMZN240503P00160000 | 2024-04-16 3:36PM EDT | 2024-05-03 | 0.92 | 0.94 | 1.09 | -0.11 | -10.68% | 129 | 2,228 | 50.05% |
| AMZN240510P00160000 | 2024-04-16 3:53PM EDT | 2024-05-10 | 1.15 | 1.17 | 1.21 | -0.08 | -6.50% | 106 | 431 | 44.70% |
| AMZN240517P00160000 | 2024-04-16 3:47PM EDT | 2024-05-17 | 1.36 | 1.34 | 1.42 | -0.08 | -5.56% | 241 | 18,229 | 41.48% |
| AMZN240524P00160000 | 2024-04-16 12:44PM EDT | 2024-05-24 | 1.75 | 1.57 | 1.66 | +0.07 | +4.17% | 36 | 155 | 39.50% |
| AMZN240531P00160000 | 2024-04-16 3:51PM EDT | 2024-05-31 | 1.75 | 1.79 | 1.86 | -0.08 | -4.37% | 38 | 72 | 37.79% |
| AMZN240621P00160000 | 2024-04-16 2:57PM EDT | 2024-06-21 | 2.31 | 2.41 | 2.47 | -0.17 | -6.85% | 636 | 22,434 | 34.64% |
| AMZN240719P00160000 | 2024-04-16 3:23PM EDT | 2024-07-19 | 3.04 | 3.15 | 3.25 | -0.09 | -2.88% | 112 | 3,407 | 32.36% |
| AMZN240816P00160000 | 2024-04-16 3:35PM EDT | 2024-08-16 | 4.55 | 4.55 | 4.70 | 0.00 | - | 26 | 2,837 | 33.34% |
| AMZN240920P00160000 | 2024-04-16 3:37PM EDT | 2024-09-20 | 5.26 | 5.30 | 5.40 | +0.01 | +0.19% | 66 | 5,647 | 31.40% |
| AMZN241018P00160000 | 2024-04-16 3:53PM EDT | 2024-10-18 | 5.90 | 5.90 | 6.00 | -0.05 | -0.84% | 28 | 2,732 | 30.46% |
| AMZN241115P00160000 | 2024-04-16 2:28PM EDT | 2024-11-15 | 7.35 | 7.25 | 7.40 | +0.15 | +2.08% | 13 | 903 | 31.61% |
| AMZN241220P00160000 | 2024-04-16 3:00PM EDT | 2024-12-20 | 7.90 | 8.00 | 8.15 | +0.68 | +9.42% | 12 | 6,510 | 30.86% |
| AMZN250117P00160000 | 2024-04-16 3:54PM EDT | 2025-01-17 | 8.54 | 8.55 | 8.70 | +0.05 | +0.59% | 133 | 5,257 | 30.33% |
| AMZN250321P00160000 | 2024-04-16 1:47PM EDT | 2025-03-21 | 10.20 | 10.15 | 10.35 | +0.05 | +0.49% | 291 | 2,321 | 30.23% |
| AMZN250620P00160000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 11.90 | 12.00 | 12.20 | +1.23 | +11.53% | 230 | 1,975 | 29.63% |
| AMZN250919P00160000 | 2024-04-16 3:32PM EDT | 2025-09-19 | 13.53 | 13.60 | 13.85 | +0.73 | +5.70% | 160 | 371 | 29.15% |
| AMZN251219P00160000 | 2024-04-15 12:25PM EDT | 2025-12-19 | 14.48 | 15.15 | 15.45 | 0.00 | - | 5 | 639 | 28.88% |
| AMZN260116P00160000 | 2024-04-16 1:09PM EDT | 2026-01-16 | 15.52 | 15.40 | 15.70 | +0.37 | +2.44% | 2 | 2,705 | 28.54% |
| AMZN260618P00160000 | 2024-04-16 10:25AM EDT | 2026-06-18 | 17.63 | 17.65 | 18.15 | +0.39 | +2.26% | 2 | 377 | 28.28% |
| AMZN261218P00160000 | 2024-04-16 3:09PM EDT | 2026-12-18 | 19.95 | 19.15 | 20.20 | +0.70 | +3.64% | 3 | 693 | 27.47% |
© 2024 Yahoo. Tutti i diritti riservati.