Italia markets closed
Dow Jones
38.912,56 +60,29 (+0,16%) Nasdaq
16.387,76 +38,52 (+0,24%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.175,16 +172,24 (+0,29%) CMC Crypto 200
1.322,92 -42,20 (-3,09%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:27PM EDT. Mercato aperto.
Prezzo d'esercizio:195.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00195000 | 2024-05-07 12:11PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 6,888 | 16,968 | 22.27% |
| AMZN240517C00195000 | 2024-05-07 12:12PM EDT | 2024-05-17 | 1.01 | 1.00 | 1.03 | -0.01 | -0.98% | 3,408 | 28,114 | 23.76% |
| AMZN240524C00195000 | 2024-05-07 12:10PM EDT | 2024-05-24 | 1.78 | 1.75 | 1.80 | +0.03 | +1.72% | 398 | 2,314 | 24.20% |
| AMZN240531C00195000 | 2024-05-07 12:10PM EDT | 2024-05-31 | 2.33 | 2.33 | 2.41 | +0.18 | +8.37% | 863 | 2,425 | 24.05% |
| AMZN240607C00195000 | 2024-05-07 12:04PM EDT | 2024-06-07 | 3.03 | 3.00 | 3.10 | +0.17 | +5.94% | 467 | 6,225 | 24.63% |
| AMZN240614C00195000 | 2024-05-07 11:57AM EDT | 2024-06-14 | 3.79 | 3.65 | 3.85 | +0.19 | +5.28% | 77 | 238 | 25.56% |
| AMZN240621C00195000 | 2024-05-07 12:10PM EDT | 2024-06-21 | 4.23 | 4.20 | 4.25 | +0.15 | +3.68% | 1,882 | 15,519 | 25.10% |
| AMZN240719C00195000 | 2024-05-07 12:08PM EDT | 2024-07-19 | 6.45 | 6.45 | 6.55 | +0.23 | +3.70% | 154 | 10,361 | 26.78% |
| AMZN240816C00195000 | 2024-05-07 12:04PM EDT | 2024-08-16 | 10.50 | 10.40 | 10.55 | +0.40 | +3.96% | 146 | 4,583 | 32.94% |
| AMZN240920C00195000 | 2024-05-07 11:52AM EDT | 2024-09-20 | 12.65 | 12.40 | 12.50 | +0.60 | +4.98% | 44 | 3,741 | 32.66% |
| AMZN241018C00195000 | 2024-05-07 11:49AM EDT | 2024-10-18 | 14.09 | 13.95 | 14.10 | +0.59 | +4.37% | 12 | 1,390 | 32.91% |
| AMZN241115C00195000 | 2024-05-07 11:50AM EDT | 2024-11-15 | 17.00 | 16.65 | 16.80 | +1.10 | +6.92% | 2 | 490 | 35.36% |
| AMZN241220C00195000 | 2024-05-07 11:22AM EDT | 2024-12-20 | 18.20 | 18.25 | 18.40 | +0.78 | +4.48% | 7 | 946 | 35.21% |
| AMZN250117C00195000 | 2024-05-07 11:42AM EDT | 2025-01-17 | 19.75 | 19.55 | 19.70 | +0.75 | +3.95% | 27 | 10,142 | 35.29% |
| AMZN250321C00195000 | 2024-05-07 12:00PM EDT | 2025-03-21 | 23.25 | 23.05 | 23.35 | +0.87 | +3.89% | 66 | 766 | 36.80% |
| AMZN250620C00195000 | 2024-05-07 9:36AM EDT | 2025-06-20 | 27.19 | 27.55 | 27.75 | +1.04 | +3.98% | 10 | 1,239 | 38.00% |
| AMZN250919C00195000 | 2024-05-06 10:35AM EDT | 2025-09-19 | 29.72 | 31.35 | 31.70 | 0.00 | - | 3 | 248 | 38.88% |
| AMZN251219C00195000 | 2024-05-06 3:55PM EDT | 2025-12-19 | 34.98 | 35.00 | 35.30 | +0.48 | +1.39% | 1 | 881 | 39.58% |
| AMZN260116C00195000 | 2024-05-07 10:03AM EDT | 2026-01-16 | 36.00 | 35.95 | 36.25 | +1.50 | +4.35% | 49 | 849 | 39.66% |
| AMZN260618C00195000 | 2024-05-06 10:42AM EDT | 2026-06-18 | 39.92 | 41.55 | 41.95 | 0.00 | - | 1 | 610 | 40.84% |
| AMZN261218C00195000 | 2024-05-07 10:05AM EDT | 2026-12-18 | 47.65 | 47.10 | 48.30 | +2.29 | +5.05% | 21 | 279 | 42.12% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00195000 | 2024-05-07 11:48AM EDT | 2024-05-10 | 5.55 | 5.60 | 5.80 | -1.55 | -21.83% | 88 | 291 | 0.00% |
| AMZN240517P00195000 | 2024-05-07 11:44AM EDT | 2024-05-17 | 6.10 | 6.20 | 6.40 | -0.94 | -13.35% | 55 | 1,711 | 16.99% |
| AMZN240524P00195000 | 2024-05-07 11:49AM EDT | 2024-05-24 | 6.76 | 6.75 | 7.00 | -2.56 | -27.47% | 37 | 234 | 18.53% |
| AMZN240531P00195000 | 2024-05-07 9:47AM EDT | 2024-05-31 | 7.50 | 7.20 | 7.35 | -1.33 | -15.06% | 35 | 148 | 17.97% |
| AMZN240607P00195000 | 2024-05-07 11:39AM EDT | 2024-06-07 | 7.75 | 7.70 | 7.90 | -1.55 | -16.67% | 48 | 102 | 18.81% |
| AMZN240614P00195000 | 2024-05-07 11:13AM EDT | 2024-06-14 | 8.55 | 8.25 | 8.45 | -1.95 | -18.57% | 4 | 90 | 19.56% |
| AMZN240621P00195000 | 2024-05-07 12:10PM EDT | 2024-06-21 | 8.62 | 8.55 | 8.65 | -1.09 | -11.23% | 30 | 2,502 | 18.83% |
| AMZN240719P00195000 | 2024-05-07 12:10PM EDT | 2024-07-19 | 10.05 | 10.00 | 10.15 | -0.64 | -5.99% | 48 | 629 | 19.57% |
| AMZN240816P00195000 | 2024-05-07 11:51AM EDT | 2024-08-16 | 12.93 | 13.10 | 13.20 | -0.97 | -6.98% | 245 | 1,075 | 24.54% |
| AMZN240920P00195000 | 2024-05-07 11:51AM EDT | 2024-09-20 | 14.09 | 14.25 | 14.40 | -1.71 | -10.82% | 4 | 428 | 23.81% |
| AMZN241018P00195000 | 2024-05-07 12:02PM EDT | 2024-10-18 | 15.21 | 15.05 | 15.25 | -1.93 | -11.26% | 2 | 248 | 23.39% |
| AMZN241115P00195000 | 2024-05-03 2:05PM EDT | 2024-11-15 | 17.65 | 16.90 | 17.10 | -1.20 | -6.37% | 1 | 225 | 25.02% |
| AMZN241220P00195000 | 2024-05-07 12:08PM EDT | 2024-12-20 | 17.92 | 17.80 | 18.00 | -1.43 | -7.39% | 2 | 162 | 24.53% |
| AMZN250117P00195000 | 2024-05-03 10:43AM EDT | 2025-01-17 | 18.80 | 18.40 | 18.55 | -1.02 | -5.15% | 4 | 1,591 | 24.03% |
| AMZN250321P00195000 | 2024-05-03 12:43PM EDT | 2025-03-21 | 22.30 | 20.50 | 20.80 | 0.00 | - | 40 | 243 | 24.72% |
| AMZN250620P00195000 | 2024-05-07 11:55AM EDT | 2025-06-20 | 22.88 | 22.90 | 23.15 | -1.32 | -5.45% | 1 | 295 | 24.75% |
| AMZN250919P00195000 | 2024-05-03 12:04PM EDT | 2025-09-19 | 26.65 | 24.75 | 25.20 | 0.00 | - | 74 | 105 | 24.71% |
| AMZN251219P00195000 | 2024-05-07 11:18AM EDT | 2025-12-19 | 27.00 | 26.65 | 27.05 | -2.68 | -9.03% | 40 | 204 | 24.67% |
| AMZN260116P00195000 | 2024-05-07 10:18AM EDT | 2026-01-16 | 27.73 | 27.20 | 27.45 | -4.77 | -14.68% | 2 | 833 | 24.51% |
| AMZN260618P00195000 | 2024-05-03 2:07PM EDT | 2026-06-18 | 31.50 | 29.75 | 30.25 | 0.00 | - | 6 | 111 | 24.52% |
| AMZN261218P00195000 | 2024-05-06 3:49PM EDT | 2026-12-18 | 33.30 | 32.25 | 33.40 | 0.00 | - | 3 | 200 | 24.65% |
© 2024 Yahoo. Tutti i diritti riservati.