Italia markets closed
Dow Jones
33.000,67 -1,71 (-0,01%) Nasdaq
13.163,01 +103,54 (+0,79%) Nikkei 225
30.526,88 -711,06 (-2,28%) EUR/USD
1,0505 +0,0036 (+0,35%) Bitcoin EUR
26.217,88 +76,47 (+0,29%) CMC Crypto 200
586,27 +2,12 (+0,36%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:28PM EDT. Mercato aperto.
Prezzo d'esercizio:170.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00170000 | 2023-10-04 10:28AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 432 | 106.25% |
| AMZN231013C00170000 | 2023-09-26 1:35PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 59.38% |
| AMZN231020C00170000 | 2023-10-04 12:15PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,124 | 48.44% |
| AMZN231027C00170000 | 2023-10-04 9:30AM EDT | 2023-10-27 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 359 | 45.31% |
| AMZN231103C00170000 | 2023-10-03 9:35AM EDT | 2023-11-03 | 0.11 | 0.07 | 0.09 | 0.00 | - | 1 | 5 | 45.70% |
| AMZN231117C00170000 | 2023-10-04 12:19PM EDT | 2023-11-17 | 0.15 | 0.15 | 0.17 | 0.00 | - | 50 | 4,682 | 41.60% |
| AMZN231215C00170000 | 2023-10-04 11:33AM EDT | 2023-12-15 | 0.34 | 0.32 | 0.34 | +0.02 | +6.25% | 57 | 15,919 | 36.67% |
| AMZN240119C00170000 | 2023-10-04 11:56AM EDT | 2024-01-19 | 0.62 | 0.61 | 0.62 | +0.01 | +1.64% | 11 | 24,523 | 33.89% |
| AMZN240216C00170000 | 2023-10-04 9:37AM EDT | 2024-02-16 | 1.33 | 1.26 | 1.28 | +0.13 | +10.83% | 1 | 2,456 | 35.67% |
| AMZN240315C00170000 | 2023-10-04 1:05PM EDT | 2024-03-15 | 1.66 | 1.67 | 1.69 | +0.08 | +5.06% | 182 | 1,928 | 34.96% |
| AMZN240419C00170000 | 2023-10-03 10:30AM EDT | 2024-04-19 | 2.28 | 2.24 | 2.28 | 0.00 | - | 2 | 935 | 34.60% |
| AMZN240621C00170000 | 2023-10-04 1:07PM EDT | 2024-06-21 | 3.80 | 3.75 | 3.85 | +0.30 | +8.57% | 57 | 4,237 | 35.76% |
| AMZN240920C00170000 | 2023-10-04 11:15AM EDT | 2024-09-20 | 5.90 | 5.90 | 6.00 | +0.30 | +5.36% | 1 | 1,591 | 36.47% |
| AMZN250117C00170000 | 2023-10-04 12:39PM EDT | 2025-01-17 | 8.65 | 8.70 | 8.85 | 0.00 | - | 8 | 8,960 | 37.35% |
| AMZN250620C00170000 | 2023-10-04 10:05AM EDT | 2025-06-20 | 12.33 | 12.45 | 12.65 | +0.48 | +4.05% | 1 | 11,208 | 38.67% |
| AMZN251219C00170000 | 2023-10-03 3:35PM EDT | 2025-12-19 | 15.60 | 16.40 | 16.75 | 0.00 | - | 4 | 2,515 | 39.70% |
| AMZN260116C00170000 | 2023-10-04 10:34AM EDT | 2026-01-16 | 17.24 | 16.95 | 17.25 | +0.99 | +6.09% | 2 | 149 | 39.69% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00170000 | 2023-09-22 1:49PM EDT | 2023-10-06 | 40.80 | 43.05 | 43.35 | 0.00 | - | - | 0 | 0.00% |
| AMZN231020P00170000 | 2023-09-27 3:15PM EDT | 2023-10-20 | 43.65 | 42.80 | 43.35 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN231117P00170000 | 2023-10-02 1:11PM EDT | 2023-11-17 | 41.50 | 42.95 | 43.35 | 0.00 | - | 4 | 4 | 0.00% |
| AMZN231215P00170000 | 2023-10-04 11:12AM EDT | 2023-12-15 | 43.60 | 42.75 | 43.40 | -0.59 | -1.34% | 1 | 0 | 0.00% |
| AMZN240119P00170000 | 2023-10-03 3:28PM EDT | 2024-01-19 | 45.70 | 42.55 | 43.85 | 0.00 | - | 2,500 | 522 | 30.23% |
| AMZN240216P00170000 | 2023-09-22 3:52PM EDT | 2024-02-16 | 41.00 | 42.75 | 43.75 | 0.00 | - | 1 | 0 | 25.39% |
| AMZN240315P00170000 | 2023-09-27 2:36PM EDT | 2024-03-15 | 44.41 | 42.60 | 44.00 | 0.00 | - | 240 | 72 | 26.29% |
| AMZN240419P00170000 | 2023-09-19 10:07AM EDT | 2024-04-19 | 34.05 | 42.15 | 43.80 | 0.00 | - | 10 | 100 | 21.70% |
| AMZN240621P00170000 | 2023-09-29 2:02PM EDT | 2024-06-21 | 43.40 | 43.20 | 43.90 | 0.00 | - | 9 | 1,983 | 19.96% |
| AMZN240920P00170000 | 2023-09-14 9:46AM EDT | 2024-09-20 | 30.35 | 42.85 | 44.45 | 0.00 | - | 1 | 105 | 20.62% |
| AMZN250117P00170000 | 2023-09-26 10:59AM EDT | 2025-01-17 | 44.25 | 44.50 | 44.80 | 0.00 | - | 6 | 799 | 19.27% |
| AMZN250620P00170000 | 2023-10-02 10:19AM EDT | 2025-06-20 | 44.05 | 45.05 | 45.85 | 0.00 | - | 6 | 143 | 19.73% |
| AMZN251219P00170000 | 2023-09-26 2:11PM EDT | 2025-12-19 | 46.60 | 46.45 | 47.85 | 0.00 | - | 8 | 178 | 21.33% |
| AMZN260116P00170000 | 2023-09-22 1:21PM EDT | 2026-01-16 | 44.10 | 46.45 | 47.60 | 0.00 | - | - | 1 | 20.52% |
© 2023 Yahoo. Tutti i diritti riservati.
