Italia Markets closed
Dow Jones
35.950,89 +520,47 (+1,47%) Nasdaq
14.226,22 -32,27 (-0,23%) Nikkei 225
33.486,89 +165,67 (+0,50%) EUR/USD
1,0891 -0,0084 (-0,7624%) BTC-EUR
34.668,53 +42,86 (+0,12%) CMC Crypto 200
781,42 -2,22 (-0,28%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201C00070000 | 2023-11-29 3:30PM EST | 2023-12-01 | 76.45 | 75.60 | 76.55 | 0.00 | - | 14 | 24 | 529.69% |
| AMZN231208C00070000 | 2023-11-27 10:16AM EST | 2023-12-08 | 79.15 | 75.80 | 76.60 | 0.00 | - | 1 | 5 | 201.95% |
| AMZN231215C00070000 | 2023-11-30 11:45AM EST | 2023-12-15 | 74.93 | 75.85 | 76.75 | -2.30 | -2.98% | 1 | 71 | 165.43% |
| AMZN231222C00070000 | 2023-11-29 12:23PM EST | 2023-12-22 | 76.69 | 75.55 | 76.70 | 0.00 | - | 10 | 87 | 110.55% |
| AMZN240119C00070000 | 2023-11-21 10:10AM EST | 2024-01-19 | 73.85 | 76.10 | 77.20 | 0.00 | - | 2 | 10,156 | 108.59% |
| AMZN240216C00070000 | 2023-11-16 12:57PM EST | 2024-02-16 | 74.09 | 76.50 | 77.45 | 0.00 | - | 6 | 43 | 95.21% |
| AMZN240315C00070000 | 2023-11-20 9:37AM EST | 2024-03-15 | 78.00 | 76.10 | 78.10 | 0.00 | - | 20 | 1,436 | 84.03% |
| AMZN240419C00070000 | 2023-10-27 8:57AM EST | 2024-04-19 | 60.14 | 77.50 | 78.85 | 0.00 | - | 2 | 0 | 86.21% |
| AMZN240621C00070000 | 2023-11-30 10:51AM EST | 2024-06-21 | 78.00 | 77.25 | 79.45 | -1.13 | -1.43% | 6 | 3,000 | 73.23% |
| AMZN240920C00070000 | 2023-11-20 3:11PM EST | 2024-09-20 | 80.00 | 78.15 | 80.20 | 0.00 | - | 1 | 525 | 66.33% |
| AMZN250620C00070000 | 2023-11-16 3:47PM EST | 2025-06-20 | 80.30 | 81.90 | 83.90 | 0.00 | - | 9 | 729 | 61.89% |
| AMZN250919C00070000 | 2023-11-24 11:52AM EST | 2025-09-19 | 86.00 | 82.20 | 85.05 | 0.00 | - | 5 | 2 | 59.69% |
| AMZN251219C00070000 | 2023-11-20 12:45PM EST | 2025-12-19 | 85.68 | 83.20 | 86.15 | 0.00 | - | 1 | 675 | 58.90% |
| AMZN260116C00070000 | 2023-11-30 3:53PM EST | 2026-01-16 | 85.70 | 83.55 | 86.65 | +0.15 | +0.18% | 6 | 295 | 58.98% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231201P00070000 | 2023-11-03 9:26AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 38 | 312.50% |
| AMZN231208P00070000 | 2023-11-29 3:40PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 82 | 150.00% |
| AMZN231215P00070000 | 2023-11-09 2:47PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 2,003 | 112.50% |
| AMZN231222P00070000 | 2023-11-20 3:02PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
| AMZN240119P00070000 | 2023-11-27 11:15AM EST | 2024-01-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,956 | 62.50% |
| AMZN240216P00070000 | 2023-11-30 3:10PM EST | 2024-02-16 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 2,363 | 57.81% |
| AMZN240315P00070000 | 2023-11-30 3:44PM EST | 2024-03-15 | 0.04 | 0.03 | 0.05 | 0.00 | - | 13 | 2,536 | 51.95% |
| AMZN240419P00070000 | 2023-11-28 1:24PM EST | 2024-04-19 | 0.07 | 0.06 | 0.09 | 0.00 | - | 7 | 409 | 49.61% |
| AMZN240621P00070000 | 2023-11-28 2:11PM EST | 2024-06-21 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 1 | 5,613 | 47.46% |
| AMZN240920P00070000 | 2023-11-30 2:11PM EST | 2024-09-20 | 0.48 | 0.44 | 0.48 | +0.02 | +4.35% | 12 | 1,653 | 43.90% |
| AMZN250117P00070000 | 2023-11-29 3:53PM EST | 2025-01-17 | 0.89 | 0.83 | 0.90 | +0.03 | +3.49% | 1 | 9,999 | 41.70% |
| AMZN250620P00070000 | 2023-11-30 2:10PM EST | 2025-06-20 | 1.48 | 1.39 | 1.49 | +0.03 | +2.07% | 1 | 1,585 | 39.71% |
| AMZN250919P00070000 | 2023-11-24 12:49PM EST | 2025-09-19 | 1.77 | 1.63 | 1.92 | 0.00 | - | 1 | 9 | 39.19% |
| AMZN251219P00070000 | 2023-11-27 9:52AM EST | 2025-12-19 | 2.08 | 2.00 | 2.24 | 0.00 | - | 1 | 577 | 38.20% |
| AMZN260116P00070000 | 2023-11-30 3:51PM EST | 2026-01-16 | 2.18 | 2.15 | 2.25 | +0.08 | +3.81% | 61 | 1,090 | 37.55% |
© 2023 Yahoo. Tutti i diritti riservati.