Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.323,94 +1.313,30 (+2,12%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816C00085000 | 2024-07-22 2:17PM EDT | 2024-08-16 | 97.72 | 97.50 | 98.30 | -1.94 | -1.95% | 1 | 15 | 159.38% |
| AMZN240920C00085000 | 2024-07-12 2:25PM EDT | 2024-09-20 | 111.73 | 98.00 | 98.90 | 0.00 | - | 2 | 1,081 | 113.48% |
| AMZN241018C00085000 | 2024-07-26 10:16AM EDT | 2024-10-18 | 97.64 | 98.55 | 99.20 | +1.04 | +1.08% | 16 | 6 | 99.85% |
| AMZN241115C00085000 | 2024-07-19 11:38AM EDT | 2024-11-15 | 99.72 | 98.75 | 99.60 | 0.00 | - | 1 | 5 | 90.26% |
| AMZN241220C00085000 | 2024-06-24 9:30AM EDT | 2024-12-20 | 107.65 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN250117C00085000 | 2024-07-19 2:44PM EDT | 2025-01-17 | 99.97 | 99.65 | 100.90 | 0.00 | - | 1 | 4,118 | 81.49% |
| AMZN250321C00085000 | 2024-07-09 9:50AM EDT | 2025-03-21 | 118.42 | 99.50 | 101.85 | 0.00 | - | 1 | 3 | 72.40% |
| AMZN250620C00085000 | 2024-07-24 2:48PM EDT | 2025-06-20 | 101.00 | 101.00 | 103.55 | 0.00 | - | 16 | 385 | 69.17% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 2025-09-19 | 99.33 | 101.30 | 103.55 | 0.00 | - | 1 | 2 | 61.80% |
| AMZN251219C00085000 | 2024-07-23 11:07AM EDT | 2025-12-19 | 104.60 | 103.45 | 105.85 | -6.32 | -5.70% | 1 | 237 | 63.27% |
| AMZN260116C00085000 | 2024-07-19 2:44PM EDT | 2026-01-16 | 104.80 | 103.00 | 106.80 | 0.00 | - | 3 | 253 | 62.35% |
| AMZN260618C00085000 | 2024-07-05 11:33AM EDT | 2026-06-18 | 124.60 | 105.00 | 108.50 | 0.00 | - | 2 | 76 | 59.69% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00085000 | 2024-07-26 3:00PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 120 | 110.94% |
| AMZN240920P00085000 | 2024-07-18 3:53PM EDT | 2024-09-20 | 0.05 | 0.02 | 0.04 | 0.00 | - | 11 | 3,189 | 70.70% |
| AMZN241018P00085000 | 2024-07-23 11:35AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.08 | 0.00 | - | 10 | 208 | 62.11% |
| AMZN241115P00085000 | 2024-07-26 2:52PM EDT | 2024-11-15 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 10 | 641 | 58.59% |
| AMZN241220P00085000 | 2024-07-23 3:04PM EDT | 2024-12-20 | 0.16 | 0.16 | 0.24 | 0.00 | - | 2 | 124 | 54.39% |
| AMZN250117P00085000 | 2024-07-26 2:53PM EDT | 2025-01-17 | 0.27 | 0.25 | 0.28 | 0.00 | - | 2 | 13,684 | 51.86% |
| AMZN250321P00085000 | 2024-07-17 1:28PM EDT | 2025-03-21 | 0.40 | 0.36 | 0.44 | +0.03 | +8.11% | 7 | 65 | 48.07% |
| AMZN250620P00085000 | 2024-07-26 2:54PM EDT | 2025-06-20 | 0.58 | 0.56 | 0.61 | +0.13 | +28.89% | 3 | 2,934 | 43.19% |
| AMZN250919P00085000 | 2024-06-26 12:29PM EDT | 2025-09-19 | 0.83 | 0.77 | 0.87 | +0.16 | +23.88% | 3 | 187 | 40.77% |
| AMZN251219P00085000 | 2024-07-24 3:49PM EDT | 2025-12-19 | 1.13 | 1.08 | 1.13 | 0.00 | - | 10 | 582 | 38.89% |
| AMZN260116P00085000 | 2024-07-26 3:04PM EDT | 2026-01-16 | 1.15 | 1.05 | 1.26 | -0.05 | -4.17% | 1 | 5,151 | 38.72% |
| AMZN260618P00085000 | 2024-07-26 3:40PM EDT | 2026-06-18 | 1.66 | 1.45 | 1.79 | -0.01 | -0.60% | 5 | 548 | 36.88% |
© 2024 Yahoo. Tutti i diritti riservati.