Italia markets close in 6 hours 7 minutes
FTSE MIB
34.224,03 +284,28 (+0,84%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,72 +0,15 (+0,18%) Bitcoin EUR
60.014,62 +349,71 (+0,59%)
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:205.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00205000 | 2024-04-25 2:05PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| AMZN240503C00205000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.31 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 25.00% |
| AMZN240510C00205000 | 2024-04-25 3:46PM EDT | 2024-05-10 | 0.49 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| AMZN240517C00205000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5,590 | 0 | 12.50% |
| AMZN240524C00205000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| AMZN240531C00205000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 0.98 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| AMZN240621C00205000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 1.47 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 12.50% |
| AMZN240719C00205000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 2.18 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| AMZN240816C00205000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 3.85 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 6.25% |
| AMZN240920C00205000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| AMZN241018C00205000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| AMZN241115C00205000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMZN241220C00205000 | 2024-04-25 1:38PM EDT | 2024-12-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| AMZN250117C00205000 | 2024-04-25 3:07PM EDT | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| AMZN250321C00205000 | 2024-04-25 3:34PM EDT | 2025-03-21 | 12.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AMZN250620C00205000 | 2024-04-25 3:50PM EDT | 2025-06-20 | 16.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN250919C00205000 | 2024-04-25 10:33AM EDT | 2025-09-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMZN251219C00205000 | 2024-04-22 2:08PM EDT | 2025-12-19 | 25.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN260116C00205000 | 2024-04-25 12:38PM EDT | 2026-01-16 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN260618C00205000 | 2024-04-25 2:03PM EDT | 2026-06-18 | 28.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| AMZN261218C00205000 | 2024-04-25 3:02PM EDT | 2026-12-18 | 33.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00205000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 30.25 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| AMZN240503P00205000 | 2024-04-25 10:47AM EDT | 2024-05-03 | 34.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240510P00205000 | 2024-04-24 12:05PM EDT | 2024-05-10 | 28.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240517P00205000 | 2024-04-22 3:49PM EDT | 2024-05-17 | 28.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN240524P00205000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 36.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531P00205000 | 2024-04-25 2:44PM EDT | 2024-05-31 | 33.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240621P00205000 | 2024-04-22 12:45PM EDT | 2024-06-21 | 30.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240719P00205000 | 2024-04-19 3:26PM EDT | 2024-07-19 | 31.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00205000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 29.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00205000 | 2024-04-18 12:34PM EDT | 2024-09-20 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00205000 | 2024-04-11 12:28PM EDT | 2024-10-18 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115P00205000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00205000 | 2024-04-24 9:31AM EDT | 2024-12-20 | 31.12 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| AMZN250117P00205000 | 2024-04-18 1:33PM EDT | 2025-01-17 | 31.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 2025-03-21 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 2025-06-20 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00205000 | 2024-03-21 11:18AM EDT | 2025-12-19 | 37.46 | 40.35 | 40.85 | 0.00 | - | - | 1 | 22.49% |
| AMZN260116P00205000 | 2024-04-24 9:31AM EDT | 2026-01-16 | 37.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN260618P00205000 | 2024-04-24 3:29PM EDT | 2026-06-18 | 40.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN261218P00205000 | 2024-04-24 3:52PM EDT | 2026-12-18 | 42.63 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.