Italia markets closed
Dow Jones
32.490,79 -69,81 (-0,21%) Nasdaq
11.846,45 -13,66 (-0,12%) Nikkei 225
27.466,61 +520,94 (+1,93%) EUR/USD
1,0797 +0,0024 (+0,23%) Bitcoin EUR
26.553,23 +469,15 (+1,80%) CMC Crypto 200
622,31 +6,37 (+1,03%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:34PM EDT. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00065000 | 2023-03-09 10:55AM EDT | 2023-03-24 | 30.50 | 34.80 | 34.95 | 0.00 | - | - | 0 | 50.00% |
| AMZN230331C00065000 | 2023-03-16 9:40AM EDT | 2023-03-31 | 31.65 | 34.80 | 34.95 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN230414C00065000 | 2023-03-16 12:26PM EDT | 2023-04-14 | 35.48 | 35.00 | 35.20 | 0.00 | - | - | 0 | 84.18% |
| AMZN230421C00065000 | 2023-03-21 2:07PM EDT | 2023-04-21 | 35.34 | 35.10 | 35.25 | 0.00 | - | 5 | 0 | 79.20% |
| AMZN230519C00065000 | 2023-03-13 10:52AM EDT | 2023-05-19 | 27.05 | 35.60 | 35.75 | 0.00 | - | 42 | 79 | 72.56% |
| AMZN230616C00065000 | 2023-03-21 11:26AM EDT | 2023-06-16 | 35.25 | 35.95 | 36.15 | 0.00 | - | 17 | 211 | 66.19% |
| AMZN230721C00065000 | 2023-03-08 4:49PM EDT | 2023-07-21 | 31.07 | 36.50 | 36.70 | 0.00 | - | 1 | 0 | 62.52% |
| AMZN230915C00065000 | 2023-03-13 12:22PM EDT | 2023-09-15 | 31.50 | 37.50 | 37.80 | 0.00 | - | 2 | 0 | 60.47% |
| AMZN231020C00065000 | 2023-03-22 10:30AM EDT | 2023-10-20 | 38.60 | 38.00 | 38.30 | +1.60 | +4.32% | 1 | 0 | 58.68% |
| AMZN240119C00065000 | 2023-03-21 2:46PM EDT | 2024-01-19 | 40.20 | 39.40 | 39.80 | 0.00 | - | 14 | 0 | 56.69% |
| AMZN240315C00065000 | 2023-03-22 10:27AM EDT | 2024-03-15 | 41.10 | 40.35 | 40.80 | +0.30 | +0.74% | 1 | 0 | 56.45% |
| AMZN240621C00065000 | 2023-03-17 11:33AM EDT | 2024-06-21 | 40.55 | 41.75 | 42.30 | 0.00 | - | 26 | 0 | 55.53% |
| AMZN240920C00065000 | 2023-03-21 12:35PM EDT | 2024-09-20 | 42.95 | 42.95 | 43.40 | 0.00 | - | 1 | 45 | 54.55% |
| AMZN250117C00065000 | 2023-03-21 12:37PM EDT | 2025-01-17 | 44.50 | 44.40 | 44.90 | 0.00 | - | 10 | 0 | 53.81% |
| AMZN250620C00065000 | 2023-03-13 10:26AM EDT | 2025-06-20 | 38.00 | 45.90 | 46.85 | 0.00 | - | 3 | 48 | 53.02% |
| AMZN251219C00065000 | 2023-03-17 1:48PM EDT | 2025-12-19 | 47.45 | 47.30 | 49.45 | 0.00 | - | 1 | 0 | 52.64% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00065000 | 2023-03-13 2:37PM EDT | 2023-03-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 46 | 6,354 | 162.50% |
| AMZN230331P00065000 | 2023-03-20 11:01AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 0 | 93.75% |
| AMZN230406P00065000 | 2023-03-22 9:30AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 25 | 0 | 76.56% |
| AMZN230414P00065000 | 2023-03-21 3:52PM EDT | 2023-04-14 | 0.01 | 0.01 | 0.03 | 0.00 | - | 8 | 1,096 | 64.84% |
| AMZN230421P00065000 | 2023-03-22 11:46AM EDT | 2023-04-21 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 3 | 0 | 62.50% |
| AMZN230428P00065000 | 2023-03-22 11:49AM EDT | 2023-04-28 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 1 | 266 | 63.87% |
| AMZN230519P00065000 | 2023-03-22 11:13AM EDT | 2023-05-19 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 26 | 0 | 57.03% |
| AMZN230616P00065000 | 2023-03-22 11:03AM EDT | 2023-06-16 | 0.40 | 0.39 | 0.41 | +0.01 | +2.56% | 5 | 0 | 52.64% |
| AMZN230721P00065000 | 2023-03-21 9:51AM EDT | 2023-07-21 | 0.69 | 0.59 | 0.61 | 0.00 | - | 1 | 0 | 48.54% |
| AMZN230818P00065000 | 2023-03-21 3:57PM EDT | 2023-08-18 | 0.92 | 0.92 | 0.94 | 0.00 | - | 31 | 0 | 48.46% |
| AMZN230915P00065000 | 2023-03-22 10:11AM EDT | 2023-09-15 | 1.13 | 1.10 | 1.14 | -0.03 | -2.59% | 3 | 0 | 46.73% |
| AMZN231020P00065000 | 2023-03-22 10:22AM EDT | 2023-10-20 | 1.36 | 1.35 | 1.40 | -0.07 | -4.90% | 8 | 0 | 45.17% |
| AMZN240119P00065000 | 2023-03-22 10:08AM EDT | 2024-01-19 | 2.10 | 2.04 | 2.09 | -0.04 | -1.87% | 5 | 0 | 42.57% |
| AMZN240315P00065000 | 2023-03-21 3:54PM EDT | 2024-03-15 | 2.46 | 2.49 | 2.59 | 0.00 | - | 7 | 971 | 41.96% |
| AMZN240621P00065000 | 2023-03-17 2:15PM EDT | 2024-06-21 | 3.45 | 3.05 | 3.25 | 0.00 | - | 1 | 0 | 40.27% |
| AMZN240920P00065000 | 2023-03-14 9:42AM EDT | 2024-09-20 | 4.30 | 3.65 | 3.85 | 0.00 | - | 1 | 0 | 39.17% |
| AMZN250117P00065000 | 2023-03-21 1:38PM EDT | 2025-01-17 | 4.40 | 4.30 | 4.45 | 0.00 | - | 412 | 0 | 37.60% |
| AMZN250620P00065000 | 2023-03-15 3:42PM EDT | 2025-06-20 | 5.14 | 4.95 | 5.35 | -0.69 | -11.84% | 2 | 0 | 36.59% |
| AMZN251219P00065000 | 2023-03-17 2:34PM EDT | 2025-12-19 | 6.35 | 5.55 | 6.35 | 0.00 | - | 10 | 0 | 35.70% |
© 2023 Yahoo. Tutti i diritti riservati.
