Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.144,84 +24,05 (+0,09%)
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 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421C00160000 | 2023-03-31 2:41PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 2,174 | 62.50% |
| AMZN230519C00160000 | 2023-03-31 3:11PM EDT | 2023-05-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,162 | 33,357 | 45.70% |
| AMZN230616C00160000 | 2023-03-31 2:20PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 66 | 11,177 | 41.50% |
| AMZN230721C00160000 | 2023-03-31 2:29PM EDT | 2023-07-21 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 764 | 2,155 | 37.21% |
| AMZN230915C00160000 | 2023-03-31 3:00PM EDT | 2023-09-15 | 0.42 | 0.41 | 0.44 | -0.05 | -10.64% | 30 | 1,848 | 35.79% |
| AMZN231020C00160000 | 2023-03-31 1:04PM EDT | 2023-10-20 | 0.63 | 0.58 | 0.64 | +0.02 | +3.28% | 1 | 195 | 34.94% |
| AMZN240119C00160000 | 2023-03-31 3:14PM EDT | 2024-01-19 | 1.37 | 1.37 | 1.47 | +0.05 | +3.79% | 145 | 12,182 | 34.88% |
| AMZN240315C00160000 | 2023-03-31 11:43AM EDT | 2024-03-15 | 2.15 | 2.04 | 2.17 | +0.10 | +4.88% | 20 | 228 | 35.38% |
| AMZN240621C00160000 | 2023-03-31 3:58PM EDT | 2024-06-21 | 3.35 | 3.25 | 3.45 | 0.00 | - | 2 | 4,416 | 35.86% |
| AMZN240920C00160000 | 2023-03-29 1:40PM EDT | 2024-09-20 | 3.91 | 4.50 | 4.70 | 0.00 | - | 1 | 20 | 36.23% |
| AMZN250117C00160000 | 2023-03-31 2:29PM EDT | 2025-01-17 | 6.15 | 6.00 | 6.40 | +0.05 | +0.82% | 57 | 2,167 | 36.73% |
| AMZN250620C00160000 | 2023-03-28 2:08PM EDT | 2025-06-20 | 6.75 | 7.95 | 8.70 | 0.00 | - | 6 | 110 | 37.47% |
| AMZN251219C00160000 | 2023-03-31 12:45PM EDT | 2025-12-19 | 10.75 | 10.30 | 11.20 | +0.35 | +3.37% | 2 | 1,277 | 37.92% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230421P00160000 | 2023-02-02 11:35AM EDT | 2023-04-21 | 49.08 | 64.65 | 65.60 | 0.00 | - | 2 | 0 | 229.76% |
| AMZN230519P00160000 | 2023-03-30 9:31AM EDT | 2023-05-19 | 58.79 | 56.15 | 57.30 | 0.00 | - | 15 | 0 | 70.04% |
| AMZN230616P00160000 | 2023-03-31 2:12PM EDT | 2023-06-16 | 57.00 | 56.05 | 57.35 | -2.30 | -3.88% | 40 | 20 | 56.79% |
| AMZN230721P00160000 | 2023-02-17 3:19PM EDT | 2023-07-21 | 64.01 | 60.70 | 61.50 | 0.00 | - | 4 | 0 | 77.67% |
| AMZN230915P00160000 | 2023-03-31 9:30AM EDT | 2023-09-15 | 57.87 | 55.70 | 57.75 | -8.13 | -12.32% | 10 | 0 | 42.60% |
| AMZN240119P00160000 | 2023-03-14 2:10PM EDT | 2024-01-19 | 66.35 | 56.20 | 58.15 | 0.00 | - | 4 | 0 | 34.78% |
| AMZN240315P00160000 | 2023-02-24 10:34AM EDT | 2024-03-15 | 66.20 | 61.15 | 62.60 | 0.00 | - | 3 | 0 | 48.85% |
| AMZN240621P00160000 | 2023-03-30 9:43AM EDT | 2024-06-21 | 58.51 | 54.75 | 58.70 | 0.00 | - | 4 | 0 | 30.62% |
| AMZN250117P00160000 | 2023-03-30 2:34PM EDT | 2025-01-17 | 58.60 | 55.00 | 59.00 | 0.00 | - | 2 | 2 | 26.28% |
| AMZN250620P00160000 | 2023-03-30 2:37PM EDT | 2025-06-20 | 58.30 | 55.35 | 59.25 | 0.00 | - | 5 | 5 | 24.37% |
| AMZN251219P00160000 | 2023-03-03 4:02PM EDT | 2025-12-19 | 65.20 | 55.80 | 59.65 | 0.00 | - | 1 | 0 | 23.01% |
© 2023 Yahoo. Tutti i diritti riservati.
