Italia markets close in 4 hours 9 minutes
FTSE MIB
34.158,71 -112,41 (-0,33%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,95 +0,14 (+0,17%) Bitcoin EUR
59.442,45 -2.496,02 (-4,03%)
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:185.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00185000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20,682 | 20,374 | 12.50% |
| AMZN240503C00185000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2,653 | 11,337 | 6.25% |
| AMZN240510C00185000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 4.05 | 0.00 | 0.00 | 0.00 | - | 214 | 5,292 | 6.25% |
| AMZN240517C00185000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2,349 | 26,468 | 3.13% |
| AMZN240524C00185000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 4.97 | 0.00 | 0.00 | 0.00 | - | 183 | 1,126 | 3.13% |
| AMZN240531C00185000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 5.42 | 0.00 | 0.00 | 0.00 | - | 38 | 487 | 3.13% |
| AMZN240621C00185000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,187 | 20,422 | 3.13% |
| AMZN240719C00185000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 112 | 5,906 | 3.13% |
| AMZN240816C00185000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 11.02 | 0.00 | 0.00 | 0.00 | - | 66 | 2,103 | 1.56% |
| AMZN240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 12.52 | 0.00 | 0.00 | 0.00 | - | 32 | 8,725 | 1.56% |
| AMZN241018C00185000 | 2024-04-24 2:57PM EDT | 2024-10-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 31 | 747 | 1.56% |
| AMZN241115C00185000 | 2024-04-24 3:41PM EDT | 2024-11-15 | 16.15 | 0.00 | 0.00 | 0.00 | - | 107 | 983 | 1.56% |
| AMZN241220C00185000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 114 | 1,277 | 1.56% |
| AMZN250117C00185000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 18.55 | 0.00 | 0.00 | 0.00 | - | 96 | 8,749 | 1.56% |
| AMZN250321C00185000 | 2024-04-24 11:45AM EDT | 2025-03-21 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 696 | 1.56% |
| AMZN250620C00185000 | 2024-04-24 1:45PM EDT | 2025-06-20 | 25.85 | 0.00 | 0.00 | 0.00 | - | 73 | 2,856 | 0.78% |
| AMZN250919C00185000 | 2024-04-22 2:23PM EDT | 2025-09-19 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 0.78% |
| AMZN251219C00185000 | 2024-04-24 3:39PM EDT | 2025-12-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 88 | 1,075 | 0.78% |
| AMZN260116C00185000 | 2024-04-24 3:45PM EDT | 2026-01-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,699 | 0.78% |
| AMZN260618C00185000 | 2024-04-24 1:40PM EDT | 2026-06-18 | 38.83 | 0.00 | 0.00 | 0.00 | - | 2 | 5,469 | 0.78% |
| AMZN261218C00185000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 12 | 435 | 0.78% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00185000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 8.40 | 0.00 | 0.00 | 0.00 | - | 457 | 2,789 | 0.00% |
| AMZN240503P00185000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 11.21 | 0.00 | 0.00 | 0.00 | - | 171 | 6,972 | 0.00% |
| AMZN240510P00185000 | 2024-04-24 3:19PM EDT | 2024-05-10 | 11.95 | 0.00 | 0.00 | 0.00 | - | 9 | 719 | 0.00% |
| AMZN240517P00185000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 511 | 13,920 | 0.00% |
| AMZN240524P00185000 | 2024-04-24 3:47PM EDT | 2024-05-24 | 12.28 | 0.00 | 0.00 | 0.00 | - | 15 | 1,238 | 0.00% |
| AMZN240531P00185000 | 2024-04-24 2:25PM EDT | 2024-05-31 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00185000 | 2024-04-24 12:12PM EDT | 2024-06-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 44 | 8,222 | 0.00% |
| AMZN240719P00185000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 309 | 3,781 | 0.00% |
| AMZN240816P00185000 | 2024-04-24 12:19PM EDT | 2024-08-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,378 | 0.00% |
| AMZN240920P00185000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 30 | 2,062 | 0.00% |
| AMZN241018P00185000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 644 | 0.00% |
| AMZN241115P00185000 | 2024-04-24 10:10AM EDT | 2024-11-15 | 18.35 | 0.00 | 0.00 | 0.00 | - | 65 | 375 | 0.00% |
| AMZN241220P00185000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 20.04 | 0.00 | 0.00 | 0.00 | - | 60 | 1,331 | 0.00% |
| AMZN250117P00185000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7,073 | 0.00% |
| AMZN250321P00185000 | 2024-04-23 10:44AM EDT | 2025-03-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 1,139 | 0.00% |
| AMZN250620P00185000 | 2024-04-24 12:01PM EDT | 2025-06-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 12 | 674 | 0.00% |
| AMZN250919P00185000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 25.60 | 0.00 | 0.00 | 0.00 | - | 20 | 313 | 0.00% |
| AMZN251219P00185000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 26.95 | 0.00 | 0.00 | 0.00 | - | 24 | 583 | 0.00% |
| AMZN260116P00185000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 26.77 | 0.00 | 0.00 | 0.00 | - | 5 | 699 | 0.00% |
| AMZN260618P00185000 | 2024-04-19 1:37PM EDT | 2026-06-18 | 31.24 | 0.00 | 0.00 | 0.00 | - | 5 | 473 | 0.00% |
| AMZN261218P00185000 | 2024-04-22 2:33PM EDT | 2026-12-18 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.