Italia markets open in 6 hours 50 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 0,00 (0,00%) EUR/USD
1,0644 -0,0002 (-0,02%) Bitcoin EUR
59.421,44 +1.928,40 (+3,35%) CMC Crypto 200
1.310,93 +425,39 (+47,98%)
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:255.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00255000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,039 | 212.50% |
| AMZN240426C00255000 | 2024-04-09 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 82.81% |
| AMZN240503C00255000 | 2024-04-15 11:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 27 | 63.28% |
| AMZN240510C00255000 | 2024-04-15 1:15PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 51.17% |
| AMZN240517C00255000 | 2024-04-18 11:58AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 9,221 | 44.53% |
| AMZN240621C00255000 | 2024-04-18 1:24PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 50 | 995 | 35.74% |
| AMZN240719C00255000 | 2024-04-16 2:12PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.22 | 0.00 | - | 10 | 263 | 33.20% |
| AMZN240816C00255000 | 2024-04-12 3:38PM EDT | 2024-08-16 | 0.93 | 0.53 | 0.58 | 0.00 | - | 30 | 142 | 34.01% |
| AMZN240920C00255000 | 2024-04-16 3:49PM EDT | 2024-09-20 | 0.90 | 0.87 | 0.90 | -0.31 | -25.62% | 3 | 265 | 32.52% |
| AMZN241018C00255000 | 2024-04-11 3:12PM EDT | 2024-10-18 | 1.99 | 1.19 | 1.23 | 0.00 | - | 3 | 165 | 31.93% |
| AMZN241115C00255000 | 2024-04-16 3:31PM EDT | 2024-11-15 | 2.25 | 1.93 | 2.00 | -0.26 | -10.36% | 2 | 469 | 33.28% |
| AMZN241220C00255000 | 2024-04-18 2:56PM EDT | 2024-12-20 | 2.46 | 2.49 | 2.54 | -0.32 | -11.51% | 12 | 545 | 32.76% |
| AMZN250117C00255000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 2.93 | 2.90 | 2.97 | -0.27 | -8.44% | 61 | 1,616 | 32.37% |
| AMZN250321C00255000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 4.55 | 4.45 | 4.60 | -0.71 | -13.50% | 1 | 428 | 33.22% |
| AMZN250620C00255000 | 2024-04-18 11:27AM EDT | 2025-06-20 | 7.56 | 6.80 | 7.05 | +0.11 | +1.48% | 8 | 6,531 | 34.03% |
| AMZN250919C00255000 | 2024-04-18 1:05PM EDT | 2025-09-19 | 9.80 | 9.35 | 9.60 | -0.32 | -3.16% | 24 | 2,658 | 34.74% |
| AMZN251219C00255000 | 2024-04-16 2:30PM EDT | 2025-12-19 | 13.75 | 12.10 | 12.35 | 0.00 | - | 1 | 735 | 35.59% |
| AMZN260116C00255000 | 2024-04-15 11:12AM EDT | 2026-01-16 | 13.05 | 12.75 | 13.00 | -2.45 | -15.81% | 200 | 862 | 35.58% |
| AMZN260618C00255000 | 2024-04-17 11:34AM EDT | 2026-06-18 | 18.40 | 17.05 | 17.45 | 0.00 | - | 1 | 338 | 36.63% |
| AMZN261218C00255000 | 2024-04-11 1:47PM EDT | 2026-12-18 | 26.18 | 19.85 | 22.35 | 0.00 | - | 2 | 6 | 37.44% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00255000 | 2024-04-15 3:31PM EDT | 2024-04-19 | 70.90 | 75.60 | 76.00 | 0.00 | - | 1 | 0 | 240.63% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 41.39% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00255000 | 2024-02-14 12:43PM EDT | 2025-09-19 | 85.21 | 78.00 | 83.00 | 0.00 | - | 2 | 0 | 31.23% |
| AMZN260116P00255000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 79.75 | 75.95 | 77.10 | 0.00 | - | 1 | 0 | 17.49% |
| AMZN260618P00255000 | 2024-03-14 1:37PM EDT | 2026-06-18 | 78.60 | 70.50 | 73.55 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.