Italia markets closed
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0846 +0,0042 (+0,39%) Bitcoin EUR
25.144,51 +151,41 (+0,61%) CMC Crypto 200
598,52 +355,84 (+146,63%)
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'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331C00085000 | 2023-03-28 1:49PM EDT | 2023-03-31 | 11.83 | 12.20 | 12.55 | -1.87 | -13.65% | 5 | 199 | 75.98% |
| AMZN230406C00085000 | 2023-03-28 3:23PM EDT | 2023-04-06 | 12.10 | 12.35 | 12.55 | -0.78 | -6.06% | 18 | 313 | 52.64% |
| AMZN230414C00085000 | 2023-03-28 1:49PM EDT | 2023-04-14 | 12.31 | 12.65 | 12.85 | -0.76 | -5.81% | 3 | 97 | 51.47% |
| AMZN230421C00085000 | 2023-03-28 3:45PM EDT | 2023-04-21 | 12.85 | 12.90 | 13.15 | -1.45 | -10.14% | 150 | 8,093 | 49.49% |
| AMZN230428C00085000 | 2023-03-27 3:40PM EDT | 2023-04-28 | 14.85 | 13.70 | 14.05 | 0.00 | - | 4 | 9 | 54.20% |
| AMZN230519C00085000 | 2023-03-27 2:13PM EDT | 2023-05-19 | 15.69 | 14.75 | 14.95 | 0.00 | - | 30 | 498 | 51.54% |
| AMZN230616C00085000 | 2023-03-28 3:41PM EDT | 2023-06-16 | 15.74 | 15.80 | 15.95 | -1.02 | -6.09% | 5 | 2,635 | 49.57% |
| AMZN230721C00085000 | 2023-03-28 2:11PM EDT | 2023-07-21 | 16.53 | 16.90 | 17.15 | -3.22 | -16.30% | 2 | 619 | 48.24% |
| AMZN230818C00085000 | 2023-03-28 2:11PM EDT | 2023-08-18 | 17.83 | 18.20 | 18.40 | -0.67 | -3.62% | 3 | 11 | 49.47% |
| AMZN230915C00085000 | 2023-03-27 9:50AM EDT | 2023-09-15 | 20.58 | 18.80 | 19.15 | 0.00 | - | 1 | 852 | 48.60% |
| AMZN231020C00085000 | 2023-03-28 10:00AM EDT | 2023-10-20 | 20.40 | 19.85 | 20.10 | -0.90 | -4.23% | 10 | 501 | 48.10% |
| AMZN240119C00085000 | 2023-03-28 11:11AM EDT | 2024-01-19 | 22.49 | 22.05 | 22.55 | -0.51 | -2.22% | 17 | 9,724 | 48.16% |
| AMZN240315C00085000 | 2023-03-28 1:06PM EDT | 2024-03-15 | 23.85 | 23.50 | 24.00 | -0.40 | -1.65% | 2 | 699 | 48.54% |
| AMZN240621C00085000 | 2023-03-27 12:05PM EDT | 2024-06-21 | 25.70 | 25.15 | 26.15 | 0.00 | - | 24 | 870 | 48.65% |
| AMZN240920C00085000 | 2023-03-27 3:34PM EDT | 2024-09-20 | 28.05 | 27.15 | 27.75 | 0.00 | - | 1 | 323 | 48.26% |
| AMZN250117C00085000 | 2023-03-28 12:04PM EDT | 2025-01-17 | 29.85 | 29.00 | 29.90 | -0.15 | -0.50% | 4 | 4,687 | 48.43% |
| AMZN250620C00085000 | 2023-03-23 2:44PM EDT | 2025-06-20 | 32.00 | 30.95 | 32.25 | 0.00 | - | 1 | 192 | 48.31% |
| AMZN251219C00085000 | 2023-03-28 10:42AM EDT | 2025-12-19 | 35.50 | 33.00 | 35.20 | -2.00 | -5.33% | 1 | 209 | 49.06% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230331P00085000 | 2023-03-28 3:57PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,353 | 9,362 | 53.91% |
| AMZN230406P00085000 | 2023-03-28 3:53PM EDT | 2023-04-06 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 2,205 | 2,150 | 44.53% |
| AMZN230414P00085000 | 2023-03-28 3:58PM EDT | 2023-04-14 | 0.28 | 0.26 | 0.28 | 0.00 | - | 155 | 1,073 | 41.90% |
| AMZN230421P00085000 | 2023-03-28 3:59PM EDT | 2023-04-21 | 0.47 | 0.46 | 0.50 | -0.04 | -7.84% | 3,137 | 24,424 | 41.26% |
| AMZN230428P00085000 | 2023-03-28 3:59PM EDT | 2023-04-28 | 1.23 | 1.18 | 1.24 | +0.03 | +2.50% | 163 | 1,088 | 48.76% |
| AMZN230505P00085000 | 2023-03-28 3:07PM EDT | 2023-05-05 | 1.60 | 1.49 | 1.66 | +0.09 | +5.96% | 52 | 92 | 49.39% |
| AMZN230519P00085000 | 2023-03-28 3:59PM EDT | 2023-05-19 | 1.95 | 1.92 | 1.98 | +0.03 | +1.56% | 1,224 | 7,425 | 45.58% |
| AMZN230616P00085000 | 2023-03-28 3:45PM EDT | 2023-06-16 | 2.71 | 2.62 | 2.69 | +0.15 | +5.86% | 950 | 16,418 | 42.29% |
| AMZN230721P00085000 | 2023-03-28 3:59PM EDT | 2023-07-21 | 3.35 | 3.30 | 3.40 | +0.10 | +3.08% | 83 | 7,499 | 39.62% |
| AMZN230818P00085000 | 2023-03-28 1:59PM EDT | 2023-08-18 | 4.60 | 4.25 | 4.35 | +0.44 | +10.58% | 157 | 5,047 | 40.49% |
| AMZN230915P00085000 | 2023-03-28 3:39PM EDT | 2023-09-15 | 4.85 | 4.75 | 4.85 | +0.03 | +0.62% | 641 | 10,176 | 39.36% |
| AMZN231020P00085000 | 2023-03-28 3:52PM EDT | 2023-10-20 | 5.30 | 5.25 | 5.40 | +0.15 | +2.91% | 45 | 5,588 | 38.16% |
| AMZN240119P00085000 | 2023-03-28 3:19PM EDT | 2024-01-19 | 6.90 | 6.70 | 6.85 | +0.35 | +5.34% | 4 | 31,684 | 36.73% |
| AMZN240315P00085000 | 2023-03-27 12:55PM EDT | 2024-03-15 | 7.62 | 7.50 | 7.65 | 0.00 | - | 8 | 3,321 | 36.16% |
| AMZN240621P00085000 | 2023-03-28 11:28AM EDT | 2024-06-21 | 8.62 | 8.55 | 8.80 | +0.25 | +2.99% | 3 | 7,292 | 35.10% |
| AMZN240920P00085000 | 2023-03-28 1:54PM EDT | 2024-09-20 | 9.75 | 9.45 | 9.70 | +0.55 | +5.98% | 7 | 2,216 | 34.22% |
| AMZN250117P00085000 | 2023-03-28 1:56PM EDT | 2025-01-17 | 10.73 | 10.45 | 10.70 | -0.29 | -2.63% | 6 | 13,353 | 33.19% |
| AMZN250620P00085000 | 2023-03-27 2:53PM EDT | 2025-06-20 | 11.42 | 11.50 | 11.95 | 0.00 | - | 1 | 3,376 | 32.37% |
| AMZN251219P00085000 | 2023-03-28 9:32AM EDT | 2025-12-19 | 12.65 | 12.55 | 13.35 | +0.18 | +1.44% | 1 | 98 | 31.77% |
© 2023 Yahoo. Tutti i diritti riservati.
