Italia markets open in 3 hours 25 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.329,39 +777,23 (+2,07%) EUR/USD
1,0709 +0,0005 (+0,04%) Bitcoin EUR
62.190,99 -99,77 (-0,16%) CMC Crypto 200
1.435,39 +20,63 (+1,46%)
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:235.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00235000 | 2024-04-23 11:32AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 37 | 165 | 96.88% |
| AMZN240503C00235000 | 2024-04-23 3:15PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.05 | 0.00 | - | 474 | 657 | 62.50% |
| AMZN240510C00235000 | 2024-04-23 9:30AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.06 | -0.01 | -16.67% | 2 | 38 | 51.76% |
| AMZN240517C00235000 | 2024-04-23 10:01AM EDT | 2024-05-17 | 0.06 | 0.04 | 0.06 | 0.00 | - | 13 | 500 | 43.56% |
| AMZN240524C00235000 | 2024-04-23 3:18PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.14 | +0.02 | +33.33% | 12 | 415 | 42.77% |
| AMZN240531C00235000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.17 | 0.00 | - | 13 | 59 | 39.75% |
| AMZN240621C00235000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.25 | -0.01 | -4.76% | 27 | 9,693 | 33.84% |
| AMZN240719C00235000 | 2024-04-23 2:32PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.47 | +0.05 | +12.82% | 7 | 131 | 31.03% |
| AMZN240816C00235000 | 2024-04-23 11:58AM EDT | 2024-08-16 | 1.09 | 1.00 | 1.21 | +0.08 | +7.92% | 5 | 1,428 | 32.84% |
| AMZN240920C00235000 | 2024-04-23 3:10PM EDT | 2024-09-20 | 1.67 | 1.66 | 1.74 | +0.07 | +4.37% | 1 | 561 | 31.43% |
| AMZN241018C00235000 | 2024-04-23 3:35PM EDT | 2024-10-18 | 2.19 | 2.12 | 2.30 | +0.29 | +15.26% | 7 | 554 | 31.10% |
| AMZN241115C00235000 | 2024-04-22 9:41AM EDT | 2024-11-15 | 3.41 | 3.35 | 3.50 | 0.00 | - | 16 | 70 | 32.77% |
| AMZN241220C00235000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 4.20 | 4.00 | 4.30 | -0.10 | -2.33% | 2 | 783 | 32.42% |
| AMZN250117C00235000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 4.85 | 4.65 | 4.90 | +0.20 | +4.30% | 7 | 1,535 | 32.10% |
| AMZN250321C00235000 | 2024-04-22 10:34AM EDT | 2025-03-21 | 6.30 | 6.45 | 7.50 | 0.00 | - | 7 | 189 | 33.94% |
| AMZN250620C00235000 | 2024-04-23 1:52PM EDT | 2025-06-20 | 10.00 | 9.95 | 10.30 | -0.72 | -6.72% | 1 | 360 | 34.42% |
| AMZN250919C00235000 | 2024-04-19 3:11PM EDT | 2025-09-19 | 11.92 | 12.90 | 13.25 | 0.00 | - | 1 | 690 | 35.13% |
| AMZN251219C00235000 | 2024-04-19 11:14AM EDT | 2025-12-19 | 15.45 | 15.05 | 17.25 | 0.00 | - | 2 | 623 | 37.05% |
| AMZN260116C00235000 | 2024-04-23 1:41PM EDT | 2026-01-16 | 16.55 | 15.60 | 17.15 | -0.90 | -5.16% | 7 | 102 | 36.11% |
| AMZN260618C00235000 | 2024-04-19 3:59PM EDT | 2026-06-18 | 20.26 | 20.50 | 22.90 | 0.00 | - | 3 | 129 | 38.07% |
| AMZN261218C00235000 | 2024-04-12 9:47AM EDT | 2026-12-18 | 31.45 | 24.50 | 28.40 | 0.00 | - | 1 | 3 | 39.05% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00235000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 60.29 | 54.85 | 55.85 | 0.00 | - | 10 | 0 | 57.18% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 233.45% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 55.00 | 57.40 | 0.00 | - | 2 | 0 | 42.51% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 55.00 | 57.65 | -1.52 | -2.67% | 14 | 0 | 38.21% |
| AMZN240920P00235000 | 2024-04-19 1:17PM EDT | 2024-09-20 | 60.33 | 55.00 | 55.90 | 0.00 | - | 51 | 101 | 23.44% |
| AMZN241018P00235000 | 2024-04-19 1:17PM EDT | 2024-10-18 | 60.38 | 55.00 | 56.05 | 0.00 | - | 51 | 101 | 22.73% |
| AMZN241115P00235000 | 2024-02-26 12:29PM EDT | 2024-11-15 | 60.40 | 55.00 | 55.75 | 0.00 | - | 2 | 0 | 18.68% |
| AMZN250117P00235000 | 2024-04-19 10:08AM EDT | 2025-01-17 | 58.10 | 55.50 | 56.50 | 0.00 | - | 1 | 13 | 20.81% |
| AMZN250321P00235000 | 2024-04-22 10:44AM EDT | 2025-03-21 | 58.80 | 54.85 | 57.90 | -1.65 | -2.73% | 1 | 62 | 23.21% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 56.20 | 59.50 | 0.00 | - | 10 | 23 | 24.01% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 2025-09-19 | 55.88 | 57.40 | 60.50 | 0.00 | - | 2 | 112 | 23.51% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 19.25% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 57.75 | 61.50 | 0.00 | - | 3 | 23 | 22.64% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 22.34% |
© 2024 Yahoo. Tutti i diritti riservati.