Italia markets close in 4 minutes
FTSE MIB
26.526,88 -27,45 (-0,10%) Dow Jones
32.524,29 -36,31 (-0,11%) Nasdaq
11.854,16 -5,95 (-0,05%) Nikkei 225
27.466,61 +520,94 (+1,93%) Petrolio
70,01 +0,34 (+0,49%) Bitcoin EUR
26.497,12 +419,96 (+1,61%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:26PM EDT. Mercato aperto.
Prezzo d'esercizio:170.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00170000 | 2023-02-24 10:37AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMZN230421C00170000 | 2023-03-21 3:45PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN230616C00170000 | 2023-03-21 2:54PM EDT | 2023-06-16 | 0.07 | 0.05 | 0.08 | 0.00 | - | 24 | 0 | 45.41% |
| AMZN230721C00170000 | 2023-03-21 2:41PM EDT | 2023-07-21 | 0.10 | 0.11 | 0.13 | -0.01 | -9.09% | 1 | 1,350 | 40.77% |
| AMZN230915C00170000 | 2023-03-22 9:30AM EDT | 2023-09-15 | 0.31 | 0.29 | 0.31 | 0.00 | - | 1 | 0 | 38.33% |
| AMZN231020C00170000 | 2023-03-21 3:57PM EDT | 2023-10-20 | 0.43 | 0.42 | 0.43 | 0.00 | - | 20 | 0 | 36.99% |
| AMZN240119C00170000 | 2023-03-22 9:42AM EDT | 2024-01-19 | 0.90 | 0.87 | 0.91 | -0.03 | -3.23% | 4 | 22,557 | 35.65% |
| AMZN240315C00170000 | 2023-03-22 11:56AM EDT | 2024-03-15 | 1.40 | 1.34 | 1.41 | -0.02 | -1.41% | 9 | 0 | 36.02% |
| AMZN240621C00170000 | 2023-03-22 9:42AM EDT | 2024-06-21 | 2.14 | 2.25 | 2.33 | -0.19 | -8.15% | 1 | 0 | 36.16% |
| AMZN240920C00170000 | 2023-03-22 11:04AM EDT | 2024-09-20 | 3.15 | 3.10 | 3.25 | -0.10 | -3.08% | 15 | 0 | 36.24% |
| AMZN250117C00170000 | 2023-03-22 11:46AM EDT | 2025-01-17 | 4.45 | 4.25 | 4.55 | -0.15 | -3.26% | 34 | 0 | 36.46% |
| AMZN250620C00170000 | 2023-03-21 2:53PM EDT | 2025-06-20 | 6.15 | 5.85 | 6.30 | 0.00 | - | 2 | 208 | 36.75% |
| AMZN251219C00170000 | 2023-03-22 12:09PM EDT | 2025-12-19 | 8.35 | 7.70 | 8.65 | -0.15 | -1.76% | 8 | 0 | 37.53% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00170000 | 2023-03-14 12:27PM EDT | 2023-03-24 | 75.90 | 69.90 | 70.05 | 0.00 | - | - | 0 | 215.63% |
| AMZN230421P00170000 | 2022-11-29 1:42PM EDT | 2023-04-21 | 77.40 | 85.40 | 86.15 | 0.00 | - | 3 | 0 | 280.19% |
| AMZN230616P00170000 | 2023-03-16 3:32PM EDT | 2023-06-16 | 69.95 | 69.80 | 70.10 | 0.00 | - | 560 | 0 | 49.41% |
| AMZN230721P00170000 | 2023-02-24 1:53PM EDT | 2023-07-21 | 77.30 | 69.80 | 70.10 | 0.00 | - | 2 | 0 | 41.80% |
| AMZN230915P00170000 | 2023-03-02 3:10PM EDT | 2023-09-15 | 78.80 | 69.75 | 70.15 | 0.00 | - | 2 | 0 | 36.08% |
| AMZN231020P00170000 | 2023-03-14 11:23AM EDT | 2023-10-20 | 76.00 | 69.55 | 70.05 | 0.00 | - | 2 | 0 | 30.18% |
| AMZN240119P00170000 | 2023-03-16 3:32PM EDT | 2024-01-19 | 69.95 | 69.60 | 70.25 | 0.00 | - | 1,190 | 0 | 29.40% |
| AMZN240315P00170000 | 2023-02-23 4:47PM EDT | 2024-03-15 | 74.10 | 69.65 | 70.25 | 0.00 | - | 2 | 0 | 27.05% |
| AMZN240621P00170000 | 2023-02-17 4:29PM EDT | 2024-06-21 | 73.08 | 69.85 | 72.20 | 0.00 | - | 2 | 0 | 35.93% |
| AMZN240920P00170000 | 2023-02-21 11:57AM EDT | 2024-09-20 | 75.64 | 69.45 | 70.35 | 0.00 | - | - | 0 | 23.00% |
| AMZN250117P00170000 | 2023-02-13 2:08PM EDT | 2025-01-17 | 71.10 | 70.85 | 76.85 | 0.00 | - | 1 | 0 | 42.22% |
| AMZN250620P00170000 | 2023-02-14 4:12PM EDT | 2025-06-20 | 70.95 | 67.95 | 71.90 | 0.00 | - | 1 | 0 | 25.90% |
| AMZN251219P00170000 | 2023-03-08 1:43PM EDT | 2025-12-19 | 76.50 | 69.00 | 71.55 | 0.00 | - | 1 | 0 | 22.37% |
© 2023 Yahoo. Tutti i diritti riservati.
