Italia markets closed
Dow Jones
37.973,75 -487,17 (-1,27%) Nasdaq
15.508,59 -204,15 (-1,30%) Nikkei 225
37.628,48 -831,60 (-2,16%) EUR/USD
1,0724 +0,0023 (+0,21%) Bitcoin EUR
59.852,20 -345,41 (-0,57%) CMC Crypto 200
1.385,52 +2,95 (+0,21%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:31PM EDT. Mercato aperto.
Prezzo d'esercizio:200.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00200000 | 2024-04-25 12:02PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 11,750 | 68.75% |
| AMZN240503C00200000 | 2024-04-25 12:14PM EDT | 2024-05-03 | 0.44 | 0.45 | 0.47 | -0.20 | -31.25% | 1,648 | 8,836 | 61.13% |
| AMZN240510C00200000 | 2024-04-25 12:10PM EDT | 2024-05-10 | 0.67 | 0.64 | 0.66 | -0.30 | -30.93% | 352 | 3,001 | 49.81% |
| AMZN240517C00200000 | 2024-04-25 12:08PM EDT | 2024-05-17 | 0.86 | 0.85 | 0.87 | -0.35 | -28.93% | 1,258 | 37,938 | 44.48% |
| AMZN240524C00200000 | 2024-04-25 12:00PM EDT | 2024-05-24 | 1.04 | 1.04 | 1.08 | -0.51 | -32.90% | 501 | 2,172 | 41.24% |
| AMZN240531C00200000 | 2024-04-25 12:13PM EDT | 2024-05-31 | 1.16 | 1.17 | 1.23 | -0.55 | -32.16% | 897 | 2,960 | 38.51% |
| AMZN240621C00200000 | 2024-04-25 12:15PM EDT | 2024-06-21 | 1.84 | 1.81 | 1.85 | -0.63 | -25.51% | 3,396 | 43,861 | 34.80% |
| AMZN240719C00200000 | 2024-04-25 12:08PM EDT | 2024-07-19 | 2.74 | 2.66 | 2.72 | -0.74 | -21.26% | 596 | 22,254 | 32.61% |
| AMZN240816C00200000 | 2024-04-25 12:06PM EDT | 2024-08-16 | 4.50 | 4.40 | 4.50 | -1.24 | -21.60% | 1,264 | 3,341 | 34.54% |
| AMZN240920C00200000 | 2024-04-25 12:05PM EDT | 2024-09-20 | 5.75 | 5.60 | 5.70 | -1.25 | -17.86% | 241 | 11,903 | 33.55% |
| AMZN241018C00200000 | 2024-04-25 12:02PM EDT | 2024-10-18 | 6.70 | 6.55 | 6.65 | -1.35 | -16.77% | 30 | 1,104 | 33.10% |
| AMZN241115C00200000 | 2024-04-25 10:17AM EDT | 2024-11-15 | 8.36 | 8.55 | 8.70 | -1.99 | -19.23% | 115 | 1,914 | 35.23% |
| AMZN241220C00200000 | 2024-04-25 11:46AM EDT | 2024-12-20 | 9.60 | 9.75 | 9.85 | -1.87 | -16.30% | 171 | 2,207 | 34.80% |
| AMZN250117C00200000 | 2024-04-25 12:03PM EDT | 2025-01-17 | 10.85 | 10.65 | 10.80 | -1.65 | -13.20% | 326 | 26,584 | 34.66% |
| AMZN250321C00200000 | 2024-04-25 10:34AM EDT | 2025-03-21 | 13.30 | 13.55 | 13.75 | -2.35 | -15.02% | 153 | 9,486 | 35.91% |
| AMZN250620C00200000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 16.88 | 17.15 | 17.35 | -2.42 | -12.54% | 90 | 6,289 | 36.80% |
| AMZN250919C00200000 | 2024-04-25 9:40AM EDT | 2025-09-19 | 20.25 | 20.50 | 20.75 | -2.70 | -11.76% | 21 | 469 | 37.59% |
| AMZN251219C00200000 | 2024-04-25 10:24AM EDT | 2025-12-19 | 23.85 | 23.70 | 24.00 | -2.30 | -8.80% | 7 | 2,358 | 38.33% |
| AMZN260116C00200000 | 2024-04-25 11:40AM EDT | 2026-01-16 | 24.50 | 24.50 | 24.80 | -2.45 | -9.09% | 64 | 3,507 | 38.36% |
| AMZN260618C00200000 | 2024-04-25 11:57AM EDT | 2026-06-18 | 29.70 | 29.60 | 30.00 | -2.50 | -7.76% | 38 | 1,988 | 39.58% |
| AMZN261218C00200000 | 2024-04-25 11:31AM EDT | 2026-12-18 | 34.95 | 34.25 | 35.55 | -1.93 | -5.23% | 27 | 642 | 40.61% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00200000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 23.50 | 27.65 | 28.00 | 0.00 | - | 51 | 5 | 96.09% |
| AMZN240503P00200000 | 2024-04-25 10:45AM EDT | 2024-05-03 | 29.18 | 27.90 | 28.30 | +5.51 | +23.28% | 7 | 24 | 58.11% |
| AMZN240510P00200000 | 2024-04-19 1:13PM EDT | 2024-05-10 | 31.94 | 28.00 | 28.50 | +6.29 | +24.52% | 4 | 149 | 51.54% |
| AMZN240517P00200000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 33.03 | 28.20 | 28.50 | +8.84 | +36.54% | 1 | 514 | 42.99% |
| AMZN240524P00200000 | 2024-04-25 11:43AM EDT | 2024-05-24 | 28.73 | 28.35 | 28.75 | +4.83 | +20.21% | 9 | 12 | 40.53% |
| AMZN240531P00200000 | 2024-04-25 12:06PM EDT | 2024-05-31 | 28.18 | 28.40 | 28.75 | +4.36 | +18.30% | 23 | 6 | 36.49% |
| AMZN240621P00200000 | 2024-04-24 9:52AM EDT | 2024-06-21 | 30.60 | 28.80 | 29.05 | +8.10 | +36.00% | 71 | 2,599 | 31.35% |
| AMZN240719P00200000 | 2024-04-22 10:02AM EDT | 2024-07-19 | 30.65 | 29.10 | 29.40 | +5.55 | +22.11% | 1 | 675 | 27.65% |
| AMZN240816P00200000 | 2024-04-25 11:03AM EDT | 2024-08-16 | 30.55 | 29.95 | 30.25 | +4.80 | +18.64% | 36 | 19 | 27.55% |
| AMZN240920P00200000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 33.05 | 30.55 | 30.80 | +6.77 | +25.76% | 8 | 308 | 25.90% |
| AMZN241018P00200000 | 2024-04-22 9:35AM EDT | 2024-10-18 | 26.60 | 30.80 | 31.25 | 0.00 | - | 5 | 190 | 25.06% |
| AMZN241115P00200000 | 2024-04-24 12:04PM EDT | 2024-11-15 | 28.64 | 31.80 | 32.20 | 0.00 | - | 1 | 23 | 25.68% |
| AMZN241220P00200000 | 2024-04-24 9:51AM EDT | 2024-12-20 | 27.13 | 32.25 | 32.65 | 0.00 | - | 1 | 215 | 24.74% |
| AMZN250117P00200000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 34.17 | 32.60 | 33.00 | +5.17 | +17.83% | 1 | 3,776 | 24.14% |
| AMZN250321P00200000 | 2024-04-22 2:27PM EDT | 2025-03-21 | 30.38 | 33.80 | 34.45 | 0.00 | - | 1 | 42 | 24.34% |
| AMZN250620P00200000 | 2024-04-25 10:58AM EDT | 2025-06-20 | 36.25 | 35.45 | 35.85 | +5.10 | +16.37% | 2 | 2,130 | 23.70% |
| AMZN250919P00200000 | 2024-04-25 12:07PM EDT | 2025-09-19 | 36.90 | 36.70 | 37.50 | +2.85 | +8.37% | 1 | 41 | 23.72% |
| AMZN251219P00200000 | 2024-04-19 11:10AM EDT | 2025-12-19 | 36.56 | 38.25 | 38.70 | 0.00 | - | 5 | 130 | 23.31% |
| AMZN260116P00200000 | 2024-04-25 11:33AM EDT | 2026-01-16 | 39.25 | 38.40 | 39.05 | +3.50 | +9.79% | 8 | 687 | 23.20% |
| AMZN260618P00200000 | 2024-04-23 11:17AM EDT | 2026-06-18 | 37.83 | 39.95 | 41.10 | 0.00 | - | 40 | 227 | 22.96% |
| AMZN261218P00200000 | 2024-04-25 10:02AM EDT | 2026-12-18 | 43.27 | 41.20 | 43.15 | +3.12 | +7.77% | 10 | 642 | 22.57% |
© 2024 Yahoo. Tutti i diritti riservati.