Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.337,98 -1.935,20 (-3,32%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00075000 | 2024-05-10 1:58PM EDT | 2024-05-17 | 113.00 | 112.15 | 112.85 | -2.54 | -2.20% | 1 | 16 | 228.13% |
| AMZN240621C00075000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 112.87 | 112.50 | 113.35 | +2.51 | +2.27% | 1 | 841 | 134.67% |
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 107.06 | 103.65 | 107.55 | 0.00 | - | 3 | 22 | 0.00% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 112.05 | 115.65 | 0.00 | - | 1 | 881 | 92.65% |
| AMZN250117C00075000 | 2024-05-06 10:26AM EDT | 2025-01-17 | 114.30 | 114.20 | 115.95 | 0.00 | - | 1 | 954 | 77.67% |
| AMZN250620C00075000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 109.30 | 116.35 | 118.10 | 0.00 | - | 1 | 260 | 71.95% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN251219C00075000 | 2024-05-01 2:49PM EDT | 2025-12-19 | 116.10 | 117.90 | 120.35 | 0.00 | - | 1 | 129 | 66.39% |
| AMZN260116C00075000 | 2024-05-09 1:51PM EDT | 2026-01-16 | 122.75 | 117.85 | 120.90 | 0.00 | - | 2 | 69 | 65.66% |
| AMZN260618C00075000 | 2024-05-10 2:39PM EDT | 2026-06-18 | 122.25 | 119.30 | 122.50 | +5.50 | +4.71% | 44 | 254 | 62.96% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00075000 | 2024-05-03 10:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,952 | 200.00% |
| AMZN240621P00075000 | 2024-05-09 2:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,627 | 87.50% |
| AMZN240719P00075000 | 2024-05-07 1:21PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,215 | 70.31% |
| AMZN240920P00075000 | 2024-05-09 1:33PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.07 | 0.00 | - | 22 | 3,590 | 55.86% |
| AMZN250117P00075000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 0.19 | 0.15 | 0.20 | +0.02 | +11.76% | 3 | 5,753 | 48.98% |
| AMZN250620P00075000 | 2024-05-10 3:09PM EDT | 2025-06-20 | 0.40 | 0.36 | 0.45 | 0.00 | - | 7 | 3,000 | 43.41% |
| AMZN250919P00075000 | 2024-05-10 3:03PM EDT | 2025-09-19 | 0.56 | 0.54 | 0.64 | 0.00 | - | 9 | 94 | 41.58% |
| AMZN251219P00075000 | 2024-05-09 1:02PM EDT | 2025-12-19 | 0.77 | 0.74 | 0.82 | +0.03 | +4.05% | 5 | 2,049 | 39.93% |
| AMZN260116P00075000 | 2024-05-09 1:16PM EDT | 2026-01-16 | 0.81 | 0.80 | 0.88 | 0.00 | - | 11 | 702 | 39.51% |
| AMZN260618P00075000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 1.20 | 1.14 | 1.24 | 0.00 | - | 1 | 552 | 37.78% |
© 2024 Yahoo. Tutti i diritti riservati.