Italia markets open in 8 hours 3 minutes
Dow Jones
33.618,88 -388,00 (-1,14%) Nasdaq
13.063,61 -207,71 (-1,57%) Nikkei 225
32.315,05 -363,57 (-1,11%) EUR/USD
1,0575 -0,0019 (-0,18%) Bitcoin EUR
24.734,74 -130,05 (-0,52%) CMC Crypto 200
560,96 -2,86 (-0,51%)
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:75.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929C00075000 | 2023-09-19 2:56PM EDT | 2023-09-29 | 62.34 | 50.65 | 51.50 | 0.00 | - | 5 | 3 | 220.31% |
| AMZN231006C00075000 | 2023-09-26 3:52PM EDT | 2023-10-06 | 51.05 | 50.65 | 51.70 | -5.42 | -9.60% | 1 | 5 | 147.27% |
| AMZN231013C00075000 | 2023-09-26 10:54AM EDT | 2023-10-13 | 52.05 | 50.05 | 52.35 | -4.75 | -8.36% | 6 | 5 | 117.38% |
| AMZN231020C00075000 | 2023-09-26 2:43PM EDT | 2023-10-20 | 51.40 | 50.95 | 51.95 | -16.55 | -24.36% | 1 | 1,236 | 113.57% |
| AMZN231027C00075000 | 2023-09-18 10:30AM EDT | 2023-10-27 | 66.24 | 49.60 | 53.30 | 0.00 | - | - | 5 | 100.39% |
| AMZN231117C00075000 | 2023-09-19 12:36PM EDT | 2023-11-17 | 61.91 | 50.25 | 53.55 | 0.00 | - | 1,000 | 10,374 | 89.55% |
| AMZN231215C00075000 | 2023-09-19 2:49PM EDT | 2023-12-15 | 63.38 | 51.60 | 53.25 | 0.00 | - | 5 | 4,580 | 80.66% |
| AMZN240119C00075000 | 2023-09-26 11:49AM EDT | 2024-01-19 | 53.90 | 50.65 | 54.65 | -3.15 | -5.52% | 3 | 13,161 | 69.97% |
| AMZN240216C00075000 | 2023-09-21 2:53PM EDT | 2024-02-16 | 56.95 | 51.10 | 54.30 | 0.00 | - | 2 | 191 | 63.28% |
| AMZN240315C00075000 | 2023-09-21 9:48AM EDT | 2024-03-15 | 59.50 | 51.50 | 54.75 | 0.00 | - | 2 | 5,773 | 61.52% |
| AMZN240419C00075000 | 2023-09-14 1:25PM EDT | 2024-04-19 | 72.97 | 52.30 | 55.35 | 0.00 | - | 1 | 63 | 61.00% |
| AMZN240621C00075000 | 2023-09-15 9:55AM EDT | 2024-06-21 | 70.93 | 53.25 | 56.35 | 0.00 | - | 1 | 881 | 58.77% |
| AMZN240920C00075000 | 2023-09-13 10:37AM EDT | 2024-09-20 | 73.40 | 56.45 | 57.20 | 0.00 | - | 2 | 879 | 59.37% |
| AMZN250117C00075000 | 2023-09-26 9:38AM EDT | 2025-01-17 | 62.80 | 58.25 | 59.30 | -0.30 | -0.48% | 1 | 900 | 57.97% |
| AMZN250620C00075000 | 2023-09-26 10:24AM EDT | 2025-06-20 | 62.07 | 60.00 | 61.70 | -3.38 | -5.16% | 10 | 270 | 56.12% |
| AMZN251219C00075000 | 2023-09-21 10:19AM EDT | 2025-12-19 | 68.23 | 62.10 | 64.10 | 0.00 | - | 4 | 129 | 54.69% |
| AMZN260116C00075000 | 2023-09-22 12:05PM EDT | 2026-01-16 | 67.31 | 62.50 | 65.10 | 0.00 | - | - | 2 | 55.35% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230929P00075000 | 2023-08-25 11:03AM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 162.50% |
| AMZN231006P00075000 | 2023-09-11 3:52PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 343 | 96.88% |
| AMZN231013P00075000 | 2023-09-26 12:01PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 5 | 81.25% |
| AMZN231020P00075000 | 2023-09-25 1:49PM EDT | 2023-10-20 | 0.01 | 0.02 | 0.03 | 0.00 | - | 104 | 7,948 | 75.00% |
| AMZN231117P00075000 | 2023-09-26 3:55PM EDT | 2023-11-17 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 12 | 2,524 | 60.16% |
| AMZN231215P00075000 | 2023-09-26 3:47PM EDT | 2023-12-15 | 0.17 | 0.15 | 0.18 | +0.08 | +88.89% | 3 | 1,147 | 52.93% |
| AMZN240119P00075000 | 2023-09-26 3:01PM EDT | 2024-01-19 | 0.28 | 0.27 | 0.30 | +0.09 | +47.37% | 42 | 10,558 | 48.68% |
| AMZN240216P00075000 | 2023-09-25 10:12AM EDT | 2024-02-16 | 0.47 | 0.46 | 0.49 | +0.14 | +42.42% | 11 | 374 | 47.71% |
| AMZN240315P00075000 | 2023-09-26 12:56PM EDT | 2024-03-15 | 0.54 | 0.56 | 0.59 | +0.12 | +28.57% | 17 | 6,950 | 45.26% |
| AMZN240419P00075000 | 2023-09-26 12:57PM EDT | 2024-04-19 | 0.63 | 0.70 | 0.74 | +0.33 | +110.00% | 9 | 545 | 43.24% |
| AMZN240621P00075000 | 2023-09-26 3:47PM EDT | 2024-06-21 | 1.13 | 1.09 | 1.15 | +0.23 | +25.56% | 25 | 3,804 | 41.79% |
| AMZN240920P00075000 | 2023-09-26 3:30PM EDT | 2024-09-20 | 1.59 | 1.53 | 1.60 | +0.34 | +27.20% | 201 | 2,037 | 39.23% |
| AMZN250117P00075000 | 2023-09-26 2:22PM EDT | 2025-01-17 | 2.15 | 2.12 | 2.31 | +0.22 | +11.40% | 37 | 4,679 | 37.65% |
| AMZN250620P00075000 | 2023-09-26 2:16PM EDT | 2025-06-20 | 2.90 | 2.92 | 3.05 | +0.30 | +11.54% | 1 | 2,858 | 35.65% |
| AMZN251219P00075000 | 2023-09-26 3:42PM EDT | 2025-12-19 | 3.90 | 3.75 | 3.95 | +0.36 | +10.17% | 26 | 2,010 | 34.22% |
| AMZN260116P00075000 | 2023-09-22 1:53PM EDT | 2026-01-16 | 3.60 | 3.75 | 3.95 | 0.00 | - | 8 | 616 | 33.65% |
© 2023 Yahoo. Tutti i diritti riservati.
