Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.157,44 +64,44 (+0,25%)
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'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00075000 | 2023-03-14 2:58PM EDT | 2023-04-06 | 19.25 | 28.05 | 28.65 | 0.00 | - | 1 | 1 | 112.89% |
| AMZN230414C00075000 | 2023-03-30 2:00PM EDT | 2023-04-14 | 26.43 | 28.10 | 28.75 | 0.00 | - | 8 | 17 | 83.40% |
| AMZN230421C00075000 | 2023-03-31 3:41PM EDT | 2023-04-21 | 28.28 | 28.10 | 28.95 | +1.08 | +3.97% | 8 | 581 | 74.80% |
| AMZN230428C00075000 | 2023-03-29 12:41PM EDT | 2023-04-28 | 25.11 | 28.50 | 28.90 | 0.00 | - | 3 | 5 | 72.27% |
| AMZN230519C00075000 | 2023-03-30 2:19PM EDT | 2023-05-19 | 27.55 | 28.95 | 29.30 | 0.00 | - | 6 | 7,330 | 64.40% |
| AMZN230616C00075000 | 2023-03-28 10:03AM EDT | 2023-06-16 | 24.79 | 29.50 | 29.90 | 0.00 | - | 5 | 5,246 | 59.33% |
| AMZN230721C00075000 | 2023-03-31 11:41AM EDT | 2023-07-21 | 30.15 | 30.20 | 30.60 | +2.72 | +9.92% | 1 | 237 | 55.86% |
| AMZN230818C00075000 | 2023-03-21 9:38AM EDT | 2023-08-18 | 27.10 | 31.05 | 31.45 | 0.00 | - | 1 | 10 | 56.32% |
| AMZN230915C00075000 | 2023-03-22 11:12AM EDT | 2023-09-15 | 29.24 | 31.55 | 32.00 | 0.00 | - | 1 | 370 | 54.74% |
| AMZN231020C00075000 | 2023-03-30 10:28AM EDT | 2023-10-20 | 31.85 | 32.30 | 32.65 | 0.00 | - | 10 | 661 | 53.64% |
| AMZN240119C00075000 | 2023-03-31 3:31PM EDT | 2024-01-19 | 34.25 | 34.10 | 34.60 | +0.94 | +2.82% | 7 | 5,916 | 52.56% |
| AMZN240315C00075000 | 2023-03-31 12:15PM EDT | 2024-03-15 | 35.30 | 35.35 | 35.80 | +0.89 | +2.59% | 205 | 1,106 | 52.70% |
| AMZN240621C00075000 | 2023-03-31 1:59PM EDT | 2024-06-21 | 37.07 | 36.85 | 37.65 | +0.82 | +2.26% | 1 | 926 | 51.89% |
| AMZN240920C00075000 | 2023-03-30 1:20PM EDT | 2024-09-20 | 37.51 | 37.95 | 39.05 | 0.00 | - | 6 | 637 | 50.84% |
| AMZN250117C00075000 | 2023-03-31 3:36PM EDT | 2025-01-17 | 40.15 | 39.60 | 40.90 | +0.75 | +1.90% | 4 | 528 | 50.43% |
| AMZN250620C00075000 | 2023-03-29 10:50AM EDT | 2025-06-20 | 39.10 | 41.95 | 43.35 | 0.00 | - | 2 | 107 | 50.80% |
| AMZN251219C00075000 | 2023-03-31 3:26PM EDT | 2025-12-19 | 45.60 | 43.25 | 46.10 | +1.83 | +4.18% | 3 | 86 | 50.01% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00075000 | 2023-03-31 3:48PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,936 | 84.38% |
| AMZN230414P00075000 | 2023-03-31 3:37PM EDT | 2023-04-14 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 207 | 6,437 | 66.41% |
| AMZN230421P00075000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 6,137 | 17,012 | 58.98% |
| AMZN230428P00075000 | 2023-03-31 3:31PM EDT | 2023-04-28 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 39 | 730 | 60.25% |
| AMZN230505P00075000 | 2023-03-31 3:53PM EDT | 2023-05-05 | 0.24 | 0.21 | 0.23 | -0.04 | -14.29% | 11 | 358 | 57.32% |
| AMZN230519P00075000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 0.34 | 0.33 | 0.35 | -0.07 | -17.07% | 262 | 6,939 | 52.59% |
| AMZN230616P00075000 | 2023-03-31 3:32PM EDT | 2023-06-16 | 0.60 | 0.57 | 0.62 | -0.13 | -17.81% | 283 | 10,654 | 47.80% |
| AMZN230721P00075000 | 2023-03-31 3:55PM EDT | 2023-07-21 | 0.95 | 0.93 | 0.96 | -0.15 | -13.64% | 148 | 4,639 | 44.19% |
| AMZN230818P00075000 | 2023-03-31 3:55PM EDT | 2023-08-18 | 1.45 | 1.45 | 1.51 | -0.23 | -13.69% | 13 | 1,600 | 44.92% |
| AMZN230915P00075000 | 2023-03-31 2:08PM EDT | 2023-09-15 | 1.77 | 1.71 | 1.76 | -0.17 | -8.76% | 7 | 5,143 | 43.01% |
| AMZN231020P00075000 | 2023-03-31 3:56PM EDT | 2023-10-20 | 2.10 | 2.03 | 2.17 | -0.25 | -10.64% | 18 | 4,308 | 41.91% |
| AMZN240119P00075000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 3.10 | 3.05 | 3.15 | -0.24 | -7.19% | 274 | 9,149 | 39.81% |
| AMZN240315P00075000 | 2023-03-31 2:44PM EDT | 2024-03-15 | 3.75 | 3.60 | 3.80 | -0.22 | -5.54% | 26 | 928 | 39.28% |
| AMZN240621P00075000 | 2023-03-29 3:46PM EDT | 2024-06-21 | 5.07 | 4.45 | 4.65 | 0.00 | - | 1 | 2,180 | 37.78% |
| AMZN240920P00075000 | 2023-03-30 10:16AM EDT | 2024-09-20 | 5.60 | 5.20 | 5.40 | 0.00 | - | 6 | 1,757 | 36.82% |
| AMZN250117P00075000 | 2023-03-31 2:59PM EDT | 2025-01-17 | 6.25 | 6.05 | 6.25 | -0.30 | -4.58% | 216 | 3,685 | 35.68% |
| AMZN250620P00075000 | 2023-03-31 11:56AM EDT | 2025-06-20 | 7.05 | 7.00 | 7.35 | -1.26 | -15.16% | 1 | 2,816 | 34.78% |
| AMZN251219P00075000 | 2023-03-31 9:49AM EDT | 2025-12-19 | 8.35 | 8.00 | 8.50 | -0.15 | -1.76% | 4 | 678 | 33.89% |
© 2023 Yahoo. Tutti i diritti riservati.
