Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.650,50 +131,95 (+0,52%)
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:85.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00085000 | 2023-09-28 10:06AM EDT | 2023-10-06 | 42.80 | 41.95 | 42.65 | +3.43 | +8.71% | 5 | 18 | 157.42% |
| AMZN231020C00085000 | 2023-09-29 3:54PM EDT | 2023-10-20 | 42.50 | 42.15 | 42.85 | -18.48 | -30.31% | 198 | 727 | 98.05% |
| AMZN231117C00085000 | 2023-09-29 1:08PM EDT | 2023-11-17 | 42.60 | 42.55 | 43.40 | -4.10 | -8.78% | 1 | 48 | 74.85% |
| AMZN231215C00085000 | 2023-09-22 9:45AM EDT | 2023-12-15 | 47.80 | 43.10 | 43.90 | 0.00 | - | 2 | 56 | 66.92% |
| AMZN240119C00085000 | 2023-09-28 10:14AM EDT | 2024-01-19 | 41.85 | 43.75 | 44.75 | 0.00 | - | 50 | 11,486 | 62.52% |
| AMZN240216C00085000 | 2023-09-19 12:13PM EDT | 2024-02-16 | 53.70 | 44.35 | 45.55 | 0.00 | - | 2 | 12 | 61.05% |
| AMZN240315C00085000 | 2023-09-27 1:33PM EDT | 2024-03-15 | 43.70 | 45.00 | 45.75 | 0.00 | - | 4 | 864 | 58.36% |
| AMZN240419C00085000 | 2023-09-28 2:08PM EDT | 2024-04-19 | 44.95 | 45.85 | 46.60 | 0.00 | - | 7 | 207 | 57.60% |
| AMZN240621C00085000 | 2023-09-28 2:07PM EDT | 2024-06-21 | 46.35 | 47.25 | 47.90 | 0.00 | - | 1 | 1,062 | 56.10% |
| AMZN240920C00085000 | 2023-09-29 11:36AM EDT | 2024-09-20 | 50.00 | 48.80 | 50.15 | +3.85 | +8.34% | 1 | 405 | 54.95% |
| AMZN250117C00085000 | 2023-09-28 3:50PM EDT | 2025-01-17 | 50.75 | 51.10 | 52.45 | 0.00 | - | 31 | 4,276 | 54.03% |
| AMZN250620C00085000 | 2023-09-28 12:23PM EDT | 2025-06-20 | 53.43 | 54.00 | 54.60 | 0.00 | - | 1 | 386 | 52.86% |
| AMZN251219C00085000 | 2023-09-28 9:30AM EDT | 2025-12-19 | 54.11 | 56.85 | 57.55 | 0.00 | - | 3 | 295 | 52.38% |
| AMZN260116C00085000 | 2023-09-29 10:53AM EDT | 2026-01-16 | 58.50 | 57.05 | 58.00 | +2.35 | +4.19% | 6 | 172 | 52.14% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00085000 | 2023-09-26 3:58PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 227 | 103.13% |
| AMZN231013P00085000 | 2023-09-26 10:24AM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 250 | 75.00% |
| AMZN231020P00085000 | 2023-09-29 3:49PM EDT | 2023-10-20 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 271 | 13,212 | 64.84% |
| AMZN231027P00085000 | 2023-09-28 3:19PM EDT | 2023-10-27 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 35 | 60.55% |
| AMZN231103P00085000 | 2023-09-29 2:39PM EDT | 2023-11-03 | 0.09 | 0.07 | 0.12 | -0.07 | -43.75% | 4 | 11 | 60.16% |
| AMZN231117P00085000 | 2023-09-29 2:53PM EDT | 2023-11-17 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 7 | 1,674 | 54.10% |
| AMZN231215P00085000 | 2023-09-29 2:37PM EDT | 2023-12-15 | 0.28 | 0.27 | 0.29 | -0.13 | -31.71% | 30 | 2,024 | 47.90% |
| AMZN240119P00085000 | 2023-09-29 10:11AM EDT | 2024-01-19 | 0.51 | 0.47 | 0.50 | -0.02 | -3.77% | 12 | 45,901 | 43.90% |
| AMZN240216P00085000 | 2023-09-28 10:37AM EDT | 2024-02-16 | 0.72 | 0.78 | 0.81 | -0.30 | -29.41% | 1 | 689 | 43.46% |
| AMZN240315P00085000 | 2023-09-28 12:09PM EDT | 2024-03-15 | 1.02 | 0.95 | 0.99 | 0.00 | - | 3 | 4,522 | 41.55% |
| AMZN240419P00085000 | 2023-09-29 10:57AM EDT | 2024-04-19 | 1.11 | 1.18 | 1.22 | -0.17 | -13.28% | 10 | 169 | 39.77% |
| AMZN240621P00085000 | 2023-09-27 12:38PM EDT | 2024-06-21 | 1.98 | 1.75 | 1.80 | 0.00 | - | 1 | 6,761 | 38.55% |
| AMZN240920P00085000 | 2023-09-28 2:35PM EDT | 2024-09-20 | 2.57 | 2.43 | 2.50 | 0.00 | - | 6 | 1,928 | 36.68% |
| AMZN250117P00085000 | 2023-09-28 3:58PM EDT | 2025-01-17 | 3.55 | 3.35 | 3.45 | 0.00 | - | 450 | 13,103 | 35.32% |
| AMZN250620P00085000 | 2023-09-29 9:34AM EDT | 2025-06-20 | 4.25 | 4.35 | 4.50 | -0.25 | -5.56% | 5 | 3,214 | 33.80% |
| AMZN251219P00085000 | 2023-09-29 1:38PM EDT | 2025-12-19 | 5.55 | 5.40 | 5.65 | -0.07 | -1.25% | 8 | 428 | 32.55% |
| AMZN260116P00085000 | 2023-09-29 10:06AM EDT | 2026-01-16 | 5.45 | 5.40 | 5.75 | -0.50 | -8.40% | 40 | 5,412 | 32.24% |
© 2023 Yahoo. Tutti i diritti riservati.
