Italia markets close in 3 hours 48 minutes
FTSE MIB
34.182,81 -88,31 (-0,26%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,99 +0,18 (+0,22%) Bitcoin EUR
59.537,33 -2.543,52 (-4,10%)
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:245.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| AMZN240503C00245000 | 2024-04-17 10:47AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 50.00% |
| AMZN240510C00245000 | 2024-04-22 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 202 | 25.00% |
| AMZN240517C00245000 | 2024-04-24 9:41AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,644 | 25.00% |
| AMZN240524C00245000 | 2024-04-11 2:22PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| AMZN240531C00245000 | 2024-04-24 1:50PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 25.00% |
| AMZN240621C00245000 | 2024-04-24 12:09PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 12.50% |
| AMZN240719C00245000 | 2024-04-22 1:39PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 298 | 12.50% |
| AMZN240816C00245000 | 2024-04-23 9:33AM EDT | 2024-08-16 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 12.50% |
| AMZN240920C00245000 | 2024-04-24 11:42AM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 12.50% |
| AMZN241018C00245000 | 2024-04-23 3:26PM EDT | 2024-10-18 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 12.50% |
| AMZN241115C00245000 | 2024-04-24 2:43PM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 6.25% |
| AMZN241220C00245000 | 2024-04-23 12:46PM EDT | 2024-12-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 6.25% |
| AMZN250117C00245000 | 2024-04-24 3:31PM EDT | 2025-01-17 | 3.10 | 0.00 | 0.00 | 0.00 | - | 8 | 460 | 6.25% |
| AMZN250321C00245000 | 2024-04-24 2:03PM EDT | 2025-03-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| AMZN250620C00245000 | 2024-04-24 12:42PM EDT | 2025-06-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 2,636 | 6.25% |
| AMZN250919C00245000 | 2024-04-24 3:04PM EDT | 2025-09-19 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 2025-12-19 | 15.68 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 6.25% |
| AMZN260116C00245000 | 2024-04-24 3:04PM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 300 | 256 | 6.25% |
| AMZN260618C00245000 | 2024-04-19 2:20PM EDT | 2026-06-18 | 17.95 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 6.25% |
| AMZN261218C00245000 | 2024-04-23 2:38PM EDT | 2026-12-18 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.30 | 64.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00245000 | 2024-04-16 11:13AM EDT | 2025-03-21 | 61.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 19.55% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.