Italia markets closed
Dow Jones
32.429,97 +185,39 (+0,57%) Nasdaq
11.811,80 +136,26 (+1,17%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0767 +0,0040 (+0,38%) Bitcoin EUR
26.120,13 +140,71 (+0,54%) CMC Crypto 200
611,80 +6,75 (+1,12%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:44PM EDT. Mercato aperto.
Prezzo d'esercizio:90.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324C00090000 | 2023-03-21 1:54PM EDT | 2023-03-24 | 10.03 | 10.35 | 10.55 | +2.03 | +25.37% | 156 | 8,760 | 67.19% |
| AMZN230331C00090000 | 2023-03-21 1:33PM EDT | 2023-03-31 | 10.30 | 10.60 | 10.75 | +1.82 | +21.46% | 36 | 5,350 | 51.86% |
| AMZN230406C00090000 | 2023-03-21 1:28PM EDT | 2023-04-06 | 10.34 | 10.90 | 11.05 | +1.49 | +16.84% | 13 | 843 | 48.54% |
| AMZN230414C00090000 | 2023-03-21 11:50AM EDT | 2023-04-14 | 10.60 | 11.35 | 11.50 | +1.72 | +19.37% | 12 | 439 | 47.17% |
| AMZN230421C00090000 | 2023-03-21 2:28PM EDT | 2023-04-21 | 11.85 | 11.75 | 11.85 | +2.09 | +21.41% | 134 | 33,047 | 46.09% |
| AMZN230428C00090000 | 2023-03-21 1:20PM EDT | 2023-04-28 | 12.19 | 12.50 | 12.95 | +1.54 | +14.46% | 3 | 67 | 50.90% |
| AMZN230519C00090000 | 2023-03-21 2:23PM EDT | 2023-05-19 | 13.80 | 13.80 | 14.10 | +1.70 | +14.05% | 178 | 3,255 | 50.54% |
| AMZN230616C00090000 | 2023-03-21 2:18PM EDT | 2023-06-16 | 14.76 | 14.90 | 15.15 | +1.56 | +11.82% | 138 | 7,169 | 49.04% |
| AMZN230721C00090000 | 2023-03-21 2:23PM EDT | 2023-07-21 | 16.00 | 15.95 | 16.10 | +1.75 | +12.28% | 7 | 2,484 | 46.24% |
| AMZN230818C00090000 | 2023-03-21 12:12PM EDT | 2023-08-18 | 16.70 | 17.30 | 17.55 | +1.10 | +7.05% | 77 | 545 | 48.18% |
| AMZN230915C00090000 | 2023-03-21 11:50AM EDT | 2023-09-15 | 17.40 | 18.10 | 18.30 | +1.27 | +7.87% | 9 | 1,288 | 47.28% |
| AMZN231020C00090000 | 2023-03-21 1:37PM EDT | 2023-10-20 | 18.80 | 19.00 | 19.30 | +2.35 | +14.29% | 15 | 722 | 46.91% |
| AMZN240119C00090000 | 2023-03-21 2:21PM EDT | 2024-01-19 | 21.55 | 21.45 | 21.85 | +2.50 | +13.12% | 25 | 6,630 | 47.09% |
| AMZN240315C00090000 | 2023-03-21 2:23PM EDT | 2024-03-15 | 23.00 | 22.85 | 23.30 | +2.70 | +13.30% | 5 | 848 | 47.34% |
| AMZN240621C00090000 | 2023-03-21 10:39AM EDT | 2024-06-21 | 24.03 | 24.80 | 25.20 | +0.08 | +0.33% | 3 | 3,609 | 46.70% |
| AMZN240920C00090000 | 2023-03-21 11:59AM EDT | 2024-09-20 | 25.95 | 26.60 | 27.30 | +0.62 | +2.45% | 1 | 257 | 47.44% |
| AMZN250117C00090000 | 2023-03-21 2:07PM EDT | 2025-01-17 | 28.60 | 28.60 | 29.40 | +2.40 | +9.16% | 29 | 5,296 | 47.37% |
| AMZN250620C00090000 | 2023-03-21 1:12PM EDT | 2025-06-20 | 31.05 | 30.80 | 31.80 | +2.69 | +9.49% | 17 | 679 | 47.23% |
| AMZN251219C00090000 | 2023-03-21 1:12PM EDT | 2025-12-19 | 33.05 | 32.25 | 34.70 | +2.85 | +9.44% | 7 | 549 | 47.74% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230324P00090000 | 2023-03-21 2:27PM EDT | 2023-03-24 | 0.06 | 0.06 | 0.07 | -0.16 | -72.73% | 2,243 | 9,335 | 55.08% |
| AMZN230331P00090000 | 2023-03-21 2:25PM EDT | 2023-03-31 | 0.27 | 0.26 | 0.27 | -0.37 | -57.81% | 993 | 4,502 | 44.53% |
| AMZN230406P00090000 | 2023-03-21 2:28PM EDT | 2023-04-06 | 0.47 | 0.45 | 0.47 | -0.46 | -49.46% | 415 | 1,439 | 41.50% |
| AMZN230414P00090000 | 2023-03-21 2:27PM EDT | 2023-04-14 | 0.82 | 0.80 | 0.81 | -0.56 | -40.58% | 245 | 878 | 40.53% |
| AMZN230421P00090000 | 2023-03-21 2:25PM EDT | 2023-04-21 | 1.09 | 1.08 | 1.09 | -0.61 | -35.88% | 1,432 | 39,189 | 39.82% |
| AMZN230428P00090000 | 2023-03-21 2:27PM EDT | 2023-04-28 | 1.98 | 1.96 | 2.00 | -0.78 | -28.26% | 350 | 515 | 46.27% |
| AMZN230519P00090000 | 2023-03-21 2:25PM EDT | 2023-05-19 | 2.80 | 2.76 | 2.79 | -0.80 | -22.22% | 752 | 8,579 | 43.73% |
| AMZN230616P00090000 | 2023-03-21 2:23PM EDT | 2023-06-16 | 3.55 | 3.50 | 3.60 | -0.84 | -19.13% | 187 | 25,254 | 41.25% |
| AMZN230721P00090000 | 2023-03-21 1:56PM EDT | 2023-07-21 | 4.35 | 4.20 | 4.25 | -0.95 | -17.92% | 214 | 9,873 | 38.27% |
| AMZN230818P00090000 | 2023-03-21 2:01PM EDT | 2023-08-18 | 5.35 | 5.20 | 5.25 | -1.00 | -15.75% | 290 | 3,775 | 39.13% |
| AMZN230915P00090000 | 2023-03-21 1:29PM EDT | 2023-09-15 | 5.80 | 5.65 | 5.70 | -1.06 | -15.45% | 109 | 11,604 | 37.81% |
| AMZN231020P00090000 | 2023-03-21 1:30PM EDT | 2023-10-20 | 6.35 | 6.15 | 6.30 | -1.00 | -13.61% | 6 | 4,077 | 36.84% |
| AMZN240119P00090000 | 2023-03-21 2:00PM EDT | 2024-01-19 | 7.95 | 7.75 | 7.85 | -0.85 | -9.66% | 108 | 16,368 | 35.68% |
| AMZN240315P00090000 | 2023-03-20 1:32PM EDT | 2024-03-15 | 9.00 | 8.45 | 8.70 | -0.85 | -8.63% | 10 | 1,178 | 35.21% |
| AMZN240621P00090000 | 2023-03-21 10:36AM EDT | 2024-06-21 | 10.30 | 9.60 | 9.75 | -0.63 | -5.76% | 1 | 7,512 | 33.85% |
| AMZN240920P00090000 | 2023-03-21 10:24AM EDT | 2024-09-20 | 11.00 | 10.50 | 10.75 | -0.60 | -5.17% | 89 | 3,998 | 33.20% |
| AMZN250117P00090000 | 2023-03-21 1:49PM EDT | 2025-01-17 | 11.75 | 11.50 | 11.75 | -0.95 | -7.48% | 51 | 17,813 | 32.17% |
| AMZN250620P00090000 | 2023-03-21 11:16AM EDT | 2025-06-20 | 13.15 | 12.60 | 12.85 | +0.25 | +1.94% | 2 | 3,354 | 31.05% |
| AMZN251219P00090000 | 2023-03-20 11:23AM EDT | 2025-12-19 | 15.20 | 13.65 | 14.10 | 0.00 | - | 3 | 1,759 | 30.20% |
© 2023 Yahoo. Tutti i diritti riservati.
