Italia markets open in 4 hours 44 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.788,51 -671,57 (-1,75%) EUR/USD
1,0709 +0,0008 (+0,07%) Bitcoin EUR
59.976,25 -2.343,18 (-3,76%) CMC Crypto 200
1.386,30 -37,80 (-2,65%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:215.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00215000 | 2024-04-23 1:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,608 | 87.50% |
| AMZN240503C00215000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 155 | 2,885 | 57.81% |
| AMZN240510C00215000 | 2024-04-24 3:20PM EDT | 2024-05-10 | 0.18 | 0.16 | 0.19 | -0.03 | -14.29% | 80 | 1,775 | 48.15% |
| AMZN240517C00215000 | 2024-04-24 3:50PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.27 | -0.05 | -16.13% | 427 | 65,748 | 42.63% |
| AMZN240524C00215000 | 2024-04-24 1:37PM EDT | 2024-05-24 | 0.39 | 0.30 | 0.43 | -0.06 | -13.33% | 6 | 839 | 40.72% |
| AMZN240531C00215000 | 2024-04-24 3:40PM EDT | 2024-05-31 | 0.48 | 0.42 | 0.48 | -0.07 | -12.73% | 35 | 135 | 37.48% |
| AMZN240621C00215000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 0.85 | 0.72 | 0.86 | -0.15 | -15.00% | 115 | 3,450 | 33.99% |
| AMZN240719C00215000 | 2024-04-24 11:44AM EDT | 2024-07-19 | 1.36 | 1.32 | 1.39 | -0.33 | -19.53% | 115 | 7,931 | 31.49% |
| AMZN240816C00215000 | 2024-04-24 1:05PM EDT | 2024-08-16 | 2.69 | 2.57 | 2.68 | -0.41 | -13.23% | 114 | 1,175 | 33.23% |
| AMZN240920C00215000 | 2024-04-24 11:51AM EDT | 2024-09-20 | 3.65 | 3.50 | 3.65 | -0.60 | -14.12% | 27 | 2,523 | 32.31% |
| AMZN241018C00215000 | 2024-04-24 11:20AM EDT | 2024-10-18 | 4.55 | 4.30 | 4.45 | -0.55 | -10.78% | 67 | 909 | 31.92% |
| AMZN241115C00215000 | 2024-04-23 11:02AM EDT | 2024-11-15 | 6.59 | 6.00 | 6.15 | 0.00 | - | 3 | 178 | 33.80% |
| AMZN241220C00215000 | 2024-04-24 3:37PM EDT | 2024-12-20 | 7.20 | 6.90 | 7.20 | -0.86 | -10.67% | 21 | 786 | 33.46% |
| AMZN250117C00215000 | 2024-04-24 12:40PM EDT | 2025-01-17 | 7.90 | 7.85 | 8.05 | -1.08 | -12.03% | 20 | 4,785 | 33.32% |
| AMZN250321C00215000 | 2024-04-24 12:17PM EDT | 2025-03-21 | 10.65 | 10.50 | 10.75 | -1.15 | -9.75% | 3 | 717 | 34.52% |
| AMZN250620C00215000 | 2024-04-24 12:31PM EDT | 2025-06-20 | 14.15 | 13.85 | 14.25 | -1.35 | -8.71% | 2 | 636 | 35.53% |
| AMZN250919C00215000 | 2024-04-19 1:28PM EDT | 2025-09-19 | 17.41 | 17.25 | 17.55 | 0.00 | - | 1 | 30 | 36.33% |
| AMZN251219C00215000 | 2024-04-23 12:30PM EDT | 2025-12-19 | 21.85 | 20.45 | 20.80 | 0.00 | - | 2 | 93 | 37.15% |
| AMZN260116C00215000 | 2024-04-24 3:48PM EDT | 2026-01-16 | 21.65 | 21.20 | 21.60 | -1.35 | -5.87% | 10 | 1,631 | 37.19% |
| AMZN260618C00215000 | 2024-04-23 3:06PM EDT | 2026-06-18 | 28.08 | 26.20 | 26.70 | 0.00 | - | 2 | 107 | 38.34% |
| AMZN261218C00215000 | 2024-04-23 3:06PM EDT | 2026-12-18 | 32.61 | 30.85 | 32.10 | 0.00 | - | 2 | 29 | 39.23% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 2024-04-26 | 30.85 | 38.05 | 38.80 | 0.00 | - | 3 | 0 | 98.44% |
| AMZN240503P00215000 | 2024-04-19 9:43AM EDT | 2024-05-03 | 37.30 | 38.05 | 38.70 | 0.00 | - | 3 | 0 | 69.04% |
| AMZN240510P00215000 | 2024-04-19 2:36PM EDT | 2024-05-10 | 40.55 | 38.00 | 38.80 | 0.00 | - | 24 | 0 | 54.74% |
| AMZN240517P00215000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 38.05 | 37.85 | 39.50 | -0.73 | -1.88% | 7 | 6 | 57.18% |
| AMZN240524P00215000 | 2024-04-19 9:32AM EDT | 2024-05-24 | 37.97 | 37.70 | 38.90 | 0.00 | - | 1 | 0 | 41.82% |
| AMZN240621P00215000 | 2024-04-24 1:53PM EDT | 2024-06-21 | 37.90 | 37.90 | 39.10 | +6.40 | +20.32% | 2 | 136 | 32.35% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 38.05 | 39.05 | 0.00 | - | 1 | 86 | 26.15% |
| AMZN240816P00215000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 36.57 | 38.80 | 39.60 | 0.00 | - | 14 | 1 | 26.29% |
| AMZN240920P00215000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 37.65 | 38.90 | 40.10 | 0.00 | - | 2 | 8 | 25.29% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 19.67% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 32.00 | 39.70 | 41.15 | 0.00 | - | 2 | 6 | 24.99% |
| AMZN241220P00215000 | 2024-04-23 9:58AM EDT | 2024-12-20 | 40.40 | 40.15 | 41.25 | 0.00 | - | 1 | 28 | 23.38% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 40.20 | 41.35 | 0.00 | - | 2 | 58 | 22.38% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 41.40 | 42.50 | 0.00 | - | 1 | 3 | 22.64% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 40.85 | 43.95 | 0.00 | - | 5 | 132 | 22.59% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 42.32 | 44.00 | 45.05 | 0.00 | - | 4 | 30 | 22.12% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 44.90 | 47.20 | 0.00 | - | 9 | 11 | 23.17% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 45.10 | 47.20 | 0.00 | - | 4 | 103 | 22.66% |
| AMZN260618P00215000 | 2024-04-23 3:51PM EDT | 2026-06-18 | 46.10 | 46.00 | 48.60 | 0.00 | - | 102 | 138 | 21.86% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 48.00 | 50.05 | 0.00 | - | 2 | 445 | 21.08% |
© 2024 Yahoo. Tutti i diritti riservati.