Italia markets close in 53 minutes
FTSE MIB
33.895,67 -375,45 (-1,10%) Dow Jones
37.817,09 -643,83 (-1,67%) Nasdaq
15.456,50 -256,25 (-1,63%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,31 -0,50 (-0,60%) Bitcoin EUR
59.236,96 -1.487,28 (-2,45%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:37AM EDT. Mercato aperto.
Prezzo d'esercizio:240.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00240000 | 2024-04-22 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 143.75% |
| AMZN240503C00240000 | 2024-04-24 10:15AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 33 | 80.47% |
| AMZN240510C00240000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1,038 | 61.33% |
| AMZN240517C00240000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 612 | 48.44% |
| AMZN240524C00240000 | 2024-04-22 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 19 | 48.54% |
| AMZN240531C00240000 | 2024-04-23 1:40PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 46.29% |
| AMZN240621C00240000 | 2024-04-25 9:41AM EDT | 2024-06-21 | 0.11 | 0.07 | 0.12 | -0.01 | -8.33% | 3 | 786 | 37.35% |
| AMZN240719C00240000 | 2024-04-24 10:36AM EDT | 2024-07-19 | 0.21 | 0.19 | 0.23 | -0.10 | -32.26% | 1 | 530 | 33.59% |
| AMZN240816C00240000 | 2024-04-25 10:19AM EDT | 2024-08-16 | 0.56 | 0.53 | 0.58 | -0.16 | -21.92% | 8 | 272 | 34.03% |
| AMZN240920C00240000 | 2024-04-25 10:07AM EDT | 2024-09-20 | 0.91 | 0.87 | 0.91 | -0.30 | -24.79% | 2 | 328 | 32.50% |
| AMZN241018C00240000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 1.16 | 1.17 | 1.21 | -0.34 | -22.67% | 2 | 219 | 31.68% |
| AMZN241115C00240000 | 2024-04-25 9:54AM EDT | 2024-11-15 | 1.96 | 1.95 | 2.06 | -0.48 | -19.67% | 10 | 548 | 33.40% |
| AMZN241220C00240000 | 2024-04-25 10:18AM EDT | 2024-12-20 | 2.60 | 2.53 | 2.62 | -0.50 | -16.13% | 11 | 542 | 32.89% |
| AMZN250117C00240000 | 2024-04-25 9:39AM EDT | 2025-01-17 | 3.00 | 2.98 | 3.10 | -0.65 | -17.81% | 33 | 2,589 | 32.63% |
| AMZN250321C00240000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 4.55 | 4.60 | 4.75 | -1.00 | -18.02% | 5 | 121 | 33.47% |
| AMZN250620C00240000 | 2024-04-24 12:10PM EDT | 2025-06-20 | 8.19 | 7.05 | 7.25 | 0.00 | - | 16 | 989 | 34.38% |
| AMZN250919C00240000 | 2024-04-24 10:04AM EDT | 2025-09-19 | 11.45 | 9.60 | 9.80 | 0.00 | - | 1 | 282 | 35.11% |
| AMZN251219C00240000 | 2024-04-23 1:36PM EDT | 2025-12-19 | 14.55 | 12.15 | 12.45 | 0.00 | - | 4 | 400 | 35.87% |
| AMZN260116C00240000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 12.61 | 12.85 | 13.10 | -2.04 | -13.92% | 3 | 362 | 35.88% |
| AMZN260618C00240000 | 2024-04-22 11:49AM EDT | 2026-06-18 | 18.91 | 17.15 | 17.55 | 0.00 | - | 1 | 898 | 37.04% |
| AMZN261218C00240000 | 2024-04-25 10:07AM EDT | 2026-12-18 | 22.00 | 21.50 | 22.50 | -2.25 | -9.28% | 45 | 476 | 38.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00240000 | 2024-02-28 10:56AM EDT | 2024-05-17 | 66.57 | 59.45 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 68.10 | 69.15 | 0.00 | - | 1 | 0 | 42.48% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 68.15 | 68.50 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 67.95 | 68.95 | 0.00 | - | 9 | 0 | 25.93% |
| AMZN241220P00240000 | 2024-04-24 2:50PM EDT | 2024-12-20 | 63.49 | 67.65 | 68.80 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 2025-01-17 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250321P00240000 | 2024-04-02 12:58PM EDT | 2025-03-21 | 60.10 | 67.90 | 69.00 | 0.00 | - | 2 | 4 | 16.29% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 2025-06-20 | 60.70 | 68.55 | 69.20 | 0.00 | - | 6 | 2 | 16.33% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 2025-09-19 | 58.45 | 68.55 | 70.00 | 0.00 | - | 2 | 7 | 18.48% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 69.45 | 70.45 | 0.00 | - | 4 | 4 | 18.36% |
| AMZN260116P00240000 | 2024-03-01 12:39PM EDT | 2026-01-16 | 64.20 | 61.50 | 63.25 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 0.00% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 69.75 | 72.65 | 0.00 | - | 10 | 11 | 18.31% |
© 2024 Yahoo. Tutti i diritti riservati.