Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.701,60 -913,98 (-1,51%)
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:270.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621C00270000 | 2024-04-26 2:26PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 155 | 1,124 | 36.13% |
| AMZN240719C00270000 | 2024-04-26 3:23PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 62 | 1,497 | 34.67% |
| AMZN240816C00270000 | 2024-04-26 3:38PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.27 | +0.02 | +10.00% | 4 | 148 | 34.77% |
| AMZN240920C00270000 | 2024-04-26 3:36PM EDT | 2024-09-20 | 0.42 | 0.35 | 0.41 | +0.17 | +68.00% | 4 | 135 | 32.40% |
| AMZN241018C00270000 | 2024-04-26 3:41PM EDT | 2024-10-18 | 0.58 | 0.52 | 0.62 | +0.22 | +61.11% | 20 | 162 | 31.84% |
| AMZN241115C00270000 | 2024-04-26 3:30PM EDT | 2024-11-15 | 1.04 | 1.01 | 1.06 | +0.34 | +48.57% | 1 | 29 | 32.69% |
| AMZN241220C00270000 | 2024-04-25 2:30PM EDT | 2024-12-20 | 0.99 | 1.34 | 1.40 | 0.00 | - | 5 | 390 | 32.00% |
| AMZN250117C00270000 | 2024-04-26 2:05PM EDT | 2025-01-17 | 1.68 | 1.63 | 1.74 | +0.45 | +36.59% | 88 | 913 | 31.76% |
| AMZN250321C00270000 | 2024-04-26 1:40PM EDT | 2025-03-21 | 2.83 | 2.76 | 2.92 | +0.75 | +36.06% | 11 | 313 | 32.40% |
| AMZN250620C00270000 | 2024-04-26 12:26PM EDT | 2025-06-20 | 4.72 | 4.60 | 4.85 | +1.03 | +27.91% | 1 | 720 | 33.11% |
| AMZN250919C00270000 | 2024-04-25 2:28PM EDT | 2025-09-19 | 5.50 | 6.75 | 6.95 | 0.00 | - | 1 | 108 | 33.70% |
| AMZN251219C00270000 | 2024-04-26 2:29PM EDT | 2025-12-19 | 9.15 | 9.05 | 9.40 | +1.88 | +25.86% | 5 | 649 | 34.60% |
| AMZN260116C00270000 | 2024-04-26 1:01PM EDT | 2026-01-16 | 10.08 | 9.75 | 9.95 | +1.28 | +14.55% | 1 | 794 | 34.56% |
| AMZN260618C00270000 | 2024-04-26 10:41AM EDT | 2026-06-18 | 13.20 | 13.80 | 14.15 | +1.73 | +15.08% | 3 | 718 | 35.76% |
| AMZN261218C00270000 | 2024-04-25 3:11PM EDT | 2026-12-18 | 16.00 | 17.25 | 18.75 | 0.00 | - | 12 | 185 | 36.56% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240621P00270000 | 2024-04-19 3:27PM EDT | 2024-06-21 | 95.60 | 90.05 | 90.50 | 0.00 | - | 2 | 0 | 44.04% |
| AMZN241115P00270000 | 2024-04-19 10:30AM EDT | 2024-11-15 | 93.85 | 89.95 | 90.85 | 0.00 | - | 5 | 0 | 28.36% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 89.90 | 90.75 | 0.00 | - | 5 | 0 | 23.93% |
| AMZN260116P00270000 | 2024-03-28 12:25PM EDT | 2026-01-16 | 90.05 | 89.35 | 91.55 | 0.00 | - | 1 | 0 | 19.12% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 89.25 | 92.30 | 0.00 | - | 1 | 0 | 19.09% |
© 2024 Yahoo. Tutti i diritti riservati.