Italia markets closed
Dow Jones
33.381,91 -125,59 (-0,37%) Nasdaq
13.289,58 +70,26 (+0,53%) Nikkei 225
31.759,88 -97,74 (-0,31%) EUR/USD
1,0505 -0,0070 (-0,66%) Bitcoin EUR
26.895,95 +1.055,68 (+4,09%) CMC Crypto 200
604,80 +1,26 (+0,21%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:49AM EDT. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00065000 | 2023-10-02 10:14AM EDT | 2023-10-20 | 64.09 | 65.10 | 65.35 | -2.47 | -3.71% | 6 | 0 | 199.61% |
| AMZN231117C00065000 | 2023-09-28 9:58AM EDT | 2023-11-17 | 58.95 | 65.40 | 65.60 | 0.00 | - | 3 | 0 | 133.25% |
| AMZN231215C00065000 | 2023-09-19 3:16PM EDT | 2023-12-15 | 72.79 | 65.60 | 66.10 | 0.00 | - | 3 | 0 | 111.26% |
| AMZN240119C00065000 | 2023-09-15 10:53AM EDT | 2024-01-19 | 76.62 | 65.85 | 66.60 | 0.00 | - | 5 | 0 | 96.51% |
| AMZN240216C00065000 | 2023-08-29 11:34AM EDT | 2024-02-16 | 71.67 | 61.75 | 63.60 | 0.00 | - | 6 | 26 | 0.00% |
| AMZN240315C00065000 | 2023-08-30 10:32AM EDT | 2024-03-15 | 71.68 | 62.85 | 64.70 | 0.00 | - | 7 | 338 | 59.67% |
| AMZN240419C00065000 | 2023-08-28 1:53PM EDT | 2024-04-19 | 70.30 | 61.90 | 65.00 | 0.00 | - | 2 | 11 | 58.55% |
| AMZN240621C00065000 | 2023-09-28 11:54AM EDT | 2024-06-21 | 64.48 | 67.60 | 68.95 | 0.00 | - | 10 | 0 | 75.95% |
| AMZN240920C00065000 | 2023-09-29 10:32AM EDT | 2024-09-20 | 68.40 | 68.45 | 70.40 | 0.00 | - | 18 | 0 | 71.16% |
| AMZN250117C00065000 | 2023-09-21 3:43PM EDT | 2025-01-17 | 70.47 | 69.60 | 72.25 | 0.00 | - | 197 | 0 | 67.54% |
| AMZN250620C00065000 | 2023-09-18 1:57PM EDT | 2025-06-20 | 82.24 | 72.25 | 73.85 | 0.00 | - | 2 | 319 | 65.54% |
| AMZN251219C00065000 | 2023-09-25 1:22PM EDT | 2025-12-19 | 76.00 | 73.40 | 75.75 | 0.00 | - | 1 | 0 | 61.87% |
| AMZN260116C00065000 | 2023-09-28 3:36PM EDT | 2026-01-16 | 71.28 | 73.65 | 76.40 | 0.00 | - | 1 | 0 | 62.02% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00065000 | 2023-09-26 10:49AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,467 | 96.88% |
| AMZN231117P00065000 | 2023-10-02 11:11AM EDT | 2023-11-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 144 | 498 | 69.53% |
| AMZN231215P00065000 | 2023-09-27 9:58AM EDT | 2023-12-15 | 0.06 | 0.03 | 0.05 | 0.00 | - | 20 | 452 | 58.98% |
| AMZN240119P00065000 | 2023-09-28 12:14PM EDT | 2024-01-19 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 21 | 7,038 | 52.44% |
| AMZN240216P00065000 | 2023-09-28 1:30PM EDT | 2024-02-16 | 0.20 | 0.15 | 0.17 | 0.00 | - | 4 | 0 | 51.76% |
| AMZN240315P00065000 | 2023-09-28 2:29PM EDT | 2024-03-15 | 0.25 | 0.20 | 0.22 | 0.00 | - | 2 | 0 | 49.41% |
| AMZN240419P00065000 | 2023-09-26 12:46PM EDT | 2024-04-19 | 0.32 | 0.27 | 0.29 | 0.00 | - | 1 | 0 | 46.92% |
| AMZN240621P00065000 | 2023-09-26 12:17PM EDT | 2024-06-21 | 0.57 | 0.48 | 0.52 | 0.00 | - | 8 | 0 | 45.26% |
| AMZN240920P00065000 | 2023-09-29 3:18PM EDT | 2024-09-20 | 0.87 | 0.76 | 0.80 | 0.00 | - | 12 | 0 | 42.43% |
| AMZN250117P00065000 | 2023-09-27 10:23AM EDT | 2025-01-17 | 1.40 | 1.18 | 1.25 | 0.00 | - | 2 | 0 | 40.47% |
| AMZN250620P00065000 | 2023-10-02 9:58AM EDT | 2025-06-20 | 1.79 | 1.63 | 1.78 | -0.06 | -3.24% | 3 | 0 | 38.29% |
| AMZN251219P00065000 | 2023-09-29 12:20PM EDT | 2025-12-19 | 2.41 | 2.25 | 2.33 | 0.00 | - | 21 | 0 | 36.21% |
| AMZN260116P00065000 | 2023-09-29 1:07PM EDT | 2026-01-16 | 2.49 | 2.26 | 2.37 | +0.01 | +0.40% | 1 | 0 | 35.77% |
© 2023 Yahoo. Tutti i diritti riservati.
