Italia markets close in 3 hours 30 minutes
FTSE MIB
34.228,46 +503,64 (+1,49%) Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
81,29 -0,61 (-0,74%) Bitcoin EUR
61.865,70 +122,04 (+0,20%)
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:165.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-22 3:40PM EDT | 2024-04-26 | 12.27 | 0.00 | 0.00 | 0.00 | - | 93 | 1,605 | 0.00% |
| AMZN240503C00165000 | 2024-04-22 3:50PM EDT | 2024-05-03 | 14.85 | 0.00 | 0.00 | 0.00 | - | 96 | 193 | 0.00% |
| AMZN240510C00165000 | 2024-04-22 3:20PM EDT | 2024-05-10 | 15.45 | 0.00 | 0.00 | 0.00 | - | 22 | 140 | 0.00% |
| AMZN240517C00165000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 15.80 | 0.00 | 0.00 | 0.00 | - | 154 | 14,293 | 0.00% |
| AMZN240524C00165000 | 2024-04-22 3:28PM EDT | 2024-05-24 | 16.60 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 0.00% |
| AMZN240531C00165000 | 2024-04-22 1:59PM EDT | 2024-05-31 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 127 | 0.00% |
| AMZN240621C00165000 | 2024-04-22 3:44PM EDT | 2024-06-21 | 18.09 | 0.00 | 0.00 | 0.00 | - | 52 | 6,631 | 0.00% |
| AMZN240719C00165000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 19.80 | 0.00 | 0.00 | 0.00 | - | 75 | 2,900 | 0.00% |
| AMZN240816C00165000 | 2024-04-22 12:52PM EDT | 2024-08-16 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,247 | 0.00% |
| AMZN240920C00165000 | 2024-04-22 3:54PM EDT | 2024-09-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 18 | 2,474 | 0.00% |
| AMZN241018C00165000 | 2024-04-22 1:40PM EDT | 2024-10-18 | 24.86 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| AMZN241115C00165000 | 2024-04-19 2:28PM EDT | 2024-11-15 | 25.93 | 0.00 | 0.00 | 0.00 | - | 3 | 790 | 0.00% |
| AMZN241220C00165000 | 2024-04-22 11:39AM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 8 | 2,424 | 0.00% |
| AMZN250117C00165000 | 2024-04-22 3:34PM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 23 | 9,448 | 0.00% |
| AMZN250321C00165000 | 2024-04-22 1:52PM EDT | 2025-03-21 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 633 | 0.00% |
| AMZN250620C00165000 | 2024-04-22 2:16PM EDT | 2025-06-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,439 | 0.00% |
| AMZN250919C00165000 | 2024-04-19 3:41PM EDT | 2025-09-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| AMZN251219C00165000 | 2024-04-19 2:47PM EDT | 2025-12-19 | 41.30 | 0.00 | 0.00 | 0.00 | - | 7 | 619 | 0.00% |
| AMZN260116C00165000 | 2024-04-22 9:50AM EDT | 2026-01-16 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 881 | 0.00% |
| AMZN260618C00165000 | 2024-04-22 2:50PM EDT | 2026-06-18 | 49.87 | 0.00 | 0.00 | 0.00 | - | 10 | 1,200 | 0.00% |
| AMZN261218C00165000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 51.50 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,418 | 4,917 | 12.50% |
| AMZN240503P00165000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1,083 | 4,864 | 12.50% |
| AMZN240510P00165000 | 2024-04-22 2:59PM EDT | 2024-05-10 | 2.50 | 0.00 | 0.00 | 0.00 | - | 242 | 716 | 6.25% |
| AMZN240517P00165000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 3.05 | 0.00 | 0.00 | 0.00 | - | 630 | 11,797 | 6.25% |
| AMZN240524P00165000 | 2024-04-22 3:39PM EDT | 2024-05-24 | 3.41 | 0.00 | 0.00 | 0.00 | - | 87 | 472 | 6.25% |
| AMZN240531P00165000 | 2024-04-22 3:47PM EDT | 2024-05-31 | 3.58 | 0.00 | 0.00 | 0.00 | - | 184 | 622 | 6.25% |
| AMZN240621P00165000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 478 | 6,805 | 3.13% |
| AMZN240719P00165000 | 2024-04-22 3:58PM EDT | 2024-07-19 | 5.45 | 0.00 | 0.00 | 0.00 | - | 573 | 4,194 | 3.13% |
| AMZN240816P00165000 | 2024-04-22 3:50PM EDT | 2024-08-16 | 7.15 | 0.00 | 0.00 | 0.00 | - | 685 | 2,430 | 3.13% |
| AMZN240920P00165000 | 2024-04-22 3:38PM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 9 | 4,149 | 3.13% |
| AMZN241018P00165000 | 2024-04-22 3:40PM EDT | 2024-10-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,685 | 3.13% |
| AMZN241115P00165000 | 2024-04-22 3:20PM EDT | 2024-11-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 18 | 1,133 | 1.56% |
| AMZN241220P00165000 | 2024-04-22 11:00AM EDT | 2024-12-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 22 | 1,822 | 1.56% |
| AMZN250117P00165000 | 2024-04-22 2:58PM EDT | 2025-01-17 | 11.37 | 0.00 | 0.00 | 0.00 | - | 16 | 4,697 | 1.56% |
| AMZN250321P00165000 | 2024-04-22 9:45AM EDT | 2025-03-21 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5,017 | 1.56% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 2025-06-20 | 14.71 | 0.00 | 0.00 | 0.00 | - | 2 | 443 | 1.56% |
| AMZN250919P00165000 | 2024-04-15 2:11PM EDT | 2025-09-19 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 1.56% |
| AMZN251219P00165000 | 2024-04-19 10:38AM EDT | 2025-12-19 | 19.00 | 0.00 | 0.00 | 0.00 | - | 18 | 252 | 1.56% |
| AMZN260116P00165000 | 2024-04-22 2:53PM EDT | 2026-01-16 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,700 | 1.56% |
| AMZN260618P00165000 | 2024-04-19 3:42PM EDT | 2026-06-18 | 22.21 | 0.00 | 0.00 | 0.00 | - | 15 | 1,323 | 1.56% |
| AMZN261218P00165000 | 2024-04-19 3:19PM EDT | 2026-12-18 | 23.95 | 0.00 | 0.00 | 0.00 | - | 18 | 107 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.