Italia markets open in 7 hours 37 minutes
Dow Jones
33.002,38 -430,97 (-1,29%) Nasdaq
13.059,47 -248,31 (-1,87%) Nikkei 225
31.237,94 -521,94 (-1,64%) EUR/USD
1,0469 0,0000 (-0,00%) Bitcoin EUR
26.181,79 -105,83 (-0,40%) CMC Crypto 200
585,30 -4,68 (-0,79%)
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'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00160000 | 2023-10-03 10:31AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 866 | 81.25% |
| AMZN231013C00160000 | 2023-10-03 3:46PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 590 | 51.56% |
| AMZN231020C00160000 | 2023-10-03 2:49PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,004 | 21,776 | 45.31% |
| AMZN231027C00160000 | 2023-10-03 3:54PM EDT | 2023-10-27 | 0.08 | 0.06 | 0.11 | -0.03 | -27.27% | 34 | 1,173 | 45.41% |
| AMZN231103C00160000 | 2023-10-03 1:04PM EDT | 2023-11-03 | 0.19 | 0.16 | 0.22 | -0.07 | -26.92% | 18 | 213 | 44.82% |
| AMZN231110C00160000 | 2023-10-03 3:55PM EDT | 2023-11-10 | 0.23 | 0.20 | 0.32 | -0.12 | -34.29% | 15 | 58 | 43.41% |
| AMZN231117C00160000 | 2023-10-03 3:58PM EDT | 2023-11-17 | 0.33 | 0.33 | 0.34 | -0.13 | -28.26% | 562 | 24,696 | 40.43% |
| AMZN231215C00160000 | 2023-10-03 3:58PM EDT | 2023-12-15 | 0.68 | 0.67 | 0.70 | -0.20 | -22.73% | 219 | 9,070 | 37.06% |
| AMZN240119C00160000 | 2023-10-03 3:25PM EDT | 2024-01-19 | 1.17 | 1.16 | 1.22 | -0.29 | -19.86% | 3,030 | 16,686 | 35.00% |
| AMZN240216C00160000 | 2023-10-03 3:47PM EDT | 2024-02-16 | 2.10 | 2.09 | 2.17 | -0.50 | -19.23% | 125 | 2,547 | 36.88% |
| AMZN240315C00160000 | 2023-10-03 3:38PM EDT | 2024-03-15 | 2.65 | 2.62 | 2.70 | -0.60 | -18.46% | 216 | 2,744 | 36.08% |
| AMZN240419C00160000 | 2023-10-03 3:46PM EDT | 2024-04-19 | 3.40 | 3.35 | 3.45 | -0.66 | -16.26% | 53 | 1,839 | 35.71% |
| AMZN240621C00160000 | 2023-10-03 3:29PM EDT | 2024-06-21 | 5.15 | 5.10 | 5.25 | -1.01 | -16.40% | 358 | 6,139 | 36.68% |
| AMZN240920C00160000 | 2023-10-03 12:56PM EDT | 2024-09-20 | 7.80 | 7.50 | 7.75 | -0.90 | -10.34% | 3 | 1,495 | 37.59% |
| AMZN250117C00160000 | 2023-10-03 3:18PM EDT | 2025-01-17 | 10.57 | 10.55 | 10.70 | -1.36 | -11.40% | 32 | 5,850 | 38.21% |
| AMZN250620C00160000 | 2023-10-03 10:03AM EDT | 2025-06-20 | 15.00 | 14.35 | 14.60 | -1.15 | -7.12% | 10 | 480 | 39.42% |
| AMZN251219C00160000 | 2023-10-03 12:48PM EDT | 2025-12-19 | 18.65 | 18.35 | 18.80 | -1.80 | -8.80% | 16 | 2,752 | 40.45% |
| AMZN260116C00160000 | 2023-10-03 3:54PM EDT | 2026-01-16 | 19.00 | 18.85 | 19.30 | -0.90 | -4.52% | 17 | 181 | 40.44% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00160000 | 2023-09-15 12:06PM EDT | 2023-10-06 | 18.90 | 34.90 | 35.55 | 0.00 | - | - | 0 | 131.45% |
| AMZN231013P00160000 | 2023-09-15 10:53AM EDT | 2023-10-13 | 19.80 | 34.90 | 35.60 | 0.00 | - | - | 0 | 81.84% |
| AMZN231020P00160000 | 2023-10-02 3:54PM EDT | 2023-10-20 | 30.80 | 34.75 | 35.70 | 0.00 | - | 1 | 0 | 67.38% |
| AMZN231027P00160000 | 2023-09-20 10:57AM EDT | 2023-10-27 | 22.50 | 34.60 | 36.20 | 0.00 | - | - | 0 | 68.02% |
| AMZN231117P00160000 | 2023-09-28 1:01PM EDT | 2023-11-17 | 34.00 | 34.20 | 36.20 | 0.00 | - | 3 | 73 | 50.15% |
| AMZN231215P00160000 | 2023-09-27 1:49PM EDT | 2023-12-15 | 34.60 | 34.70 | 35.85 | 0.00 | - | 4 | 2 | 35.45% |
| AMZN240119P00160000 | 2023-10-03 1:28PM EDT | 2024-01-19 | 35.00 | 34.40 | 36.05 | +3.75 | +12.00% | 24 | 1,081 | 31.25% |
| AMZN240216P00160000 | 2023-10-03 11:02AM EDT | 2024-02-16 | 35.20 | 34.80 | 36.20 | +3.80 | +12.10% | 3 | 73 | 29.09% |
| AMZN240315P00160000 | 2023-09-29 1:19PM EDT | 2024-03-15 | 33.97 | 35.30 | 36.00 | 0.00 | - | 12 | 319 | 25.03% |
| AMZN240419P00160000 | 2023-09-29 10:53AM EDT | 2024-04-19 | 32.83 | 35.10 | 36.60 | 0.00 | - | 1 | 63 | 26.44% |
| AMZN240621P00160000 | 2023-10-02 3:37PM EDT | 2024-06-21 | 32.75 | 36.15 | 37.15 | 0.00 | - | 2 | 171 | 25.46% |
| AMZN240920P00160000 | 2023-10-02 12:26PM EDT | 2024-09-20 | 33.40 | 36.60 | 37.65 | 0.00 | - | 1 | 210 | 23.64% |
| AMZN250117P00160000 | 2023-10-03 12:13PM EDT | 2025-01-17 | 38.45 | 37.75 | 38.35 | +1.42 | +3.83% | 3 | 284 | 22.32% |
| AMZN250620P00160000 | 2023-09-21 3:08PM EDT | 2025-06-20 | 35.60 | 39.10 | 39.80 | 0.00 | - | 1 | 112 | 22.40% |
| AMZN251219P00160000 | 2023-09-29 9:48AM EDT | 2025-12-19 | 37.44 | 39.20 | 40.95 | 0.00 | - | 2 | 143 | 21.65% |
| AMZN260116P00160000 | 2023-10-02 10:00AM EDT | 2026-01-16 | 38.00 | 40.35 | 41.25 | 0.00 | - | 1 | 74 | 21.77% |
© 2023 Yahoo. Tutti i diritti riservati.
