Italia Markets closed
Dow Jones
33.713,31 -293,57 (-0,86%) Nasdaq
13.120,33 -150,98 (-1,14%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0578 -0,0017 (-0,1587%) BTC-EUR
24.798,31 -116,83 (-0,47%) CMC Crypto 200
561,62 -2,20 (-0,39%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:19PM EDT. Mercato aperto.
Prezzo d'esercizio:180.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00180000 | 2023-09-20 11:08AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 438 | 106.25% |
| AMZN231006C00180000 | 2023-09-18 3:26PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 65 | 65.63% |
| AMZN231013C00180000 | 2023-09-19 10:02AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 50.00% |
| AMZN231020C00180000 | 2023-09-25 2:07PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 6,511 | 48.83% |
| AMZN231027C00180000 | 2023-09-22 9:45AM EDT | 2023-10-27 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 47.66% |
| AMZN231103C00180000 | 2023-09-26 11:06AM EDT | 2023-11-03 | 0.06 | 0.04 | 0.09 | -0.04 | -40.00% | 12 | 2 | 46.48% |
| AMZN231117C00180000 | 2023-09-26 11:26AM EDT | 2023-11-17 | 0.09 | 0.10 | 0.11 | -0.04 | -30.77% | 27 | 3,266 | 40.92% |
| AMZN231215C00180000 | 2023-09-26 11:35AM EDT | 2023-12-15 | 0.22 | 0.20 | 0.21 | -0.05 | -18.52% | 14 | 5,735 | 36.33% |
| AMZN240119C00180000 | 2023-09-26 10:26AM EDT | 2024-01-19 | 0.39 | 0.38 | 0.40 | -0.12 | -23.53% | 16 | 24,223 | 33.84% |
| AMZN240216C00180000 | 2023-09-26 11:12AM EDT | 2024-02-16 | 0.82 | 0.82 | 0.85 | -0.22 | -21.15% | 33 | 0 | 35.23% |
| AMZN240315C00180000 | 2023-09-26 11:18AM EDT | 2024-03-15 | 1.12 | 1.12 | 1.15 | -0.29 | -20.57% | 16 | 3,001 | 34.50% |
| AMZN240419C00180000 | 2023-09-22 2:10PM EDT | 2024-04-19 | 1.64 | 1.53 | 1.56 | 0.00 | - | 16 | 361 | 33.89% |
| AMZN240621C00180000 | 2023-09-26 10:52AM EDT | 2024-06-21 | 2.65 | 2.69 | 2.75 | -0.50 | -15.87% | 186 | 12,809 | 34.71% |
| AMZN240920C00180000 | 2023-09-26 12:12PM EDT | 2024-09-20 | 4.43 | 4.40 | 4.50 | -0.72 | -13.98% | 11 | 4,089 | 35.23% |
| AMZN250117C00180000 | 2023-09-26 11:50AM EDT | 2025-01-17 | 6.85 | 6.80 | 6.95 | -0.91 | -11.73% | 11 | 8,513 | 35.99% |
| AMZN250620C00180000 | 2023-09-26 10:46AM EDT | 2025-06-20 | 10.25 | 10.10 | 10.35 | -1.50 | -12.77% | 40 | 413 | 37.19% |
| AMZN251219C00180000 | 2023-09-26 10:56AM EDT | 2025-12-19 | 13.80 | 13.85 | 14.10 | -0.85 | -5.80% | 28 | 1,880 | 38.10% |
| AMZN260116C00180000 | 2023-09-26 12:04PM EDT | 2026-01-16 | 14.25 | 14.25 | 14.55 | -0.87 | -5.75% | 2 | 73 | 38.07% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00180000 | 2023-09-25 3:56PM EDT | 2023-10-20 | 48.80 | 52.25 | 52.45 | 0.00 | - | 6 | 5 | 0.00% |
| AMZN231027P00180000 | 2023-09-22 11:15AM EDT | 2023-10-27 | 48.50 | 51.90 | 52.65 | 0.00 | - | - | 0 | 50.59% |
| AMZN231117P00180000 | 2023-08-30 11:03AM EDT | 2023-11-17 | 45.15 | 51.70 | 52.60 | 0.00 | - | 2 | 0 | 35.16% |
| AMZN231215P00180000 | 2023-09-22 10:03AM EDT | 2023-12-15 | 48.75 | 52.30 | 52.90 | 0.00 | - | 1 | 0 | 39.21% |
| AMZN240119P00180000 | 2023-09-14 1:38PM EDT | 2024-01-19 | 34.64 | 51.90 | 52.95 | 0.00 | - | 2 | 1 | 33.62% |
| AMZN240216P00180000 | 2023-08-14 12:26PM EDT | 2024-02-16 | 41.15 | 34.85 | 35.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315P00180000 | 2023-09-26 10:01AM EDT | 2024-03-15 | 52.00 | 51.65 | 53.05 | +1.00 | +1.96% | 1 | 1 | 28.83% |
| AMZN240419P00180000 | 2023-08-17 3:01PM EDT | 2024-04-19 | 45.80 | 39.45 | 40.20 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN240621P00180000 | 2023-09-18 12:58PM EDT | 2024-06-21 | 41.12 | 51.55 | 53.40 | 0.00 | - | 1 | 0 | 25.68% |
| AMZN240920P00180000 | 2023-09-22 12:56PM EDT | 2024-09-20 | 49.10 | 51.00 | 53.90 | 0.00 | - | 8 | 1,343 | 24.73% |
| AMZN250117P00180000 | 2023-09-25 11:22AM EDT | 2025-01-17 | 49.75 | 51.75 | 53.00 | 0.00 | - | 2 | 999 | 17.02% |
| AMZN250620P00180000 | 2023-08-02 11:31AM EDT | 2025-06-20 | 53.10 | 44.75 | 46.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN251219P00180000 | 2023-09-21 2:52PM EDT | 2025-12-19 | 51.95 | 53.60 | 54.55 | 0.00 | - | 10 | 27 | 18.27% |
| AMZN260116P00180000 | 2023-09-22 9:52AM EDT | 2026-01-16 | 51.20 | 53.65 | 54.25 | 0.00 | - | 3 | 342 | 17.21% |
© 2023 Yahoo. Tutti i diritti riservati.
