Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.174,88 -1.842,71 (-3,18%)
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:250.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00250000 | 2024-05-07 12:26PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 187 | 175.00% |
| AMZN240517C00250000 | 2024-05-07 1:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,540 | 62.50% |
| AMZN240524C00250000 | 2024-05-07 12:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 108 | 48.44% |
| AMZN240531C00250000 | 2024-05-02 11:05AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 33 | 42.58% |
| AMZN240607C00250000 | 2024-05-07 2:20PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 38.67% |
| AMZN240621C00250000 | 2024-05-10 1:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,076 | 28.52% |
| AMZN240628C00250000 | 2024-05-09 1:14PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 33.89% |
| AMZN240719C00250000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 1,671 | 26.07% |
| AMZN240816C00250000 | 2024-05-10 1:57PM EDT | 2024-08-16 | 0.34 | 0.31 | 0.33 | -0.12 | -26.09% | 4 | 4,017 | 28.64% |
| AMZN240920C00250000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 0.66 | 0.63 | 0.68 | -0.14 | -17.50% | 23 | 606 | 28.03% |
| AMZN241018C00250000 | 2024-05-10 10:20AM EDT | 2024-10-18 | 1.08 | 0.95 | 1.02 | -0.22 | -16.92% | 2 | 422 | 27.71% |
| AMZN241115C00250000 | 2024-05-10 3:10PM EDT | 2024-11-15 | 2.00 | 1.94 | 1.99 | -0.46 | -18.70% | 6 | 353 | 29.98% |
| AMZN241220C00250000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 2.60 | 2.58 | 2.64 | -0.45 | -14.75% | 967 | 1,253 | 29.74% |
| AMZN250117C00250000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.25 | -0.50 | -13.33% | 63 | 2,581 | 29.79% |
| AMZN250321C00250000 | 2024-05-10 12:30PM EDT | 2025-03-21 | 5.41 | 5.30 | 5.45 | -0.89 | -14.13% | 25 | 332 | 31.53% |
| AMZN250620C00250000 | 2024-05-10 3:35PM EDT | 2025-06-20 | 8.50 | 8.35 | 8.55 | -0.95 | -10.05% | 33 | 1,453 | 32.94% |
| AMZN250919C00250000 | 2024-05-10 3:38PM EDT | 2025-09-19 | 11.65 | 11.45 | 11.70 | -0.59 | -4.82% | 6 | 362 | 34.06% |
| AMZN251219C00250000 | 2024-05-10 2:38PM EDT | 2025-12-19 | 14.90 | 14.55 | 14.90 | -0.67 | -4.30% | 20 | 344 | 35.08% |
| AMZN260116C00250000 | 2024-05-10 1:30PM EDT | 2026-01-16 | 15.50 | 15.40 | 15.65 | -1.30 | -7.74% | 23 | 2,985 | 35.12% |
| AMZN260618C00250000 | 2024-05-10 12:18PM EDT | 2026-06-18 | 20.52 | 20.35 | 20.80 | -1.50 | -6.81% | 3 | 417 | 36.46% |
| AMZN261218C00250000 | 2024-05-10 11:00AM EDT | 2026-12-18 | 26.10 | 25.20 | 26.40 | -0.90 | -3.33% | 1 | 503 | 37.52% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00250000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 63.25 | 62.35 | 62.75 | 0.00 | - | 1 | 0 | 73.44% |
| AMZN241115P00250000 | 2024-05-03 1:05PM EDT | 2024-11-15 | 63.50 | 62.15 | 62.90 | 0.00 | - | 4 | 0 | 21.29% |
| AMZN241220P00250000 | 2024-05-10 9:37AM EDT | 2024-12-20 | 60.70 | 62.20 | 62.90 | -1.43 | -2.30% | 1 | 0 | 19.58% |
| AMZN250117P00250000 | 2024-04-08 3:45PM EDT | 2025-01-17 | 64.38 | 61.55 | 62.55 | 0.00 | - | - | 0 | 13.77% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 2025-09-19 | 70.38 | 64.55 | 68.00 | 0.00 | - | 2 | 11 | 25.21% |
| AMZN260116P00250000 | 2024-04-22 3:23PM EDT | 2026-01-16 | 73.83 | 63.60 | 64.75 | 0.00 | - | 10 | 13 | 17.22% |
| AMZN260618P00250000 | 2024-04-10 10:37AM EDT | 2026-06-18 | 68.40 | 64.75 | 66.80 | 0.00 | - | 1 | 11 | 18.68% |
| AMZN261218P00250000 | 2024-05-09 3:23PM EDT | 2026-12-18 | 65.85 | 65.65 | 69.15 | 0.00 | - | 126 | 134 | 19.56% |
© 2024 Yahoo. Tutti i diritti riservati.