Italia markets open in 6 hours 15 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.909,29 -550,79 (-1,43%) EUR/USD
1,0705 +0,0005 (+0,04%) Bitcoin EUR
60.411,73 -1.833,93 (-2,95%) CMC Crypto 200
1.391,55 -32,55 (-2,29%)
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:90.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00090000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 84.52 | 86.35 | 87.65 | 0.00 | - | 15 | 22 | 137.21% |
| AMZN240621C00090000 | 2024-04-18 2:57PM EDT | 2024-06-21 | 89.90 | 86.95 | 87.70 | 0.00 | - | 1 | 4,953 | 95.65% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 93.34 | 87.55 | 88.45 | 0.00 | - | 14 | 722 | 89.60% |
| AMZN240920C00090000 | 2024-04-17 12:01PM EDT | 2024-09-20 | 94.31 | 88.35 | 89.30 | 0.00 | - | 20 | 888 | 75.78% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 94.70 | 88.80 | 89.75 | 0.00 | - | 6 | 13 | 72.88% |
| AMZN241115C00090000 | 2024-02-27 3:41PM EDT | 2024-11-15 | 87.69 | 92.85 | 95.00 | 0.00 | - | - | 1 | 92.24% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 58.17% |
| AMZN250117C00090000 | 2024-04-24 12:02PM EDT | 2025-01-17 | 90.98 | 90.40 | 91.55 | -0.57 | -0.62% | 16 | 4,455 | 68.02% |
| AMZN250321C00090000 | 2024-04-17 11:16AM EDT | 2025-03-21 | 98.55 | 91.30 | 92.70 | 0.00 | - | 1 | 5 | 65.39% |
| AMZN250620C00090000 | 2024-04-17 3:11PM EDT | 2025-06-20 | 98.12 | 92.25 | 94.10 | 0.00 | - | 2 | 2,729 | 61.87% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 2025-09-19 | 92.64 | 93.15 | 95.75 | 0.00 | - | 1 | 8 | 59.78% |
| AMZN251219C00090000 | 2024-04-22 12:38PM EDT | 2025-12-19 | 95.75 | 94.40 | 98.05 | 0.00 | - | 12 | 554 | 59.55% |
| AMZN260116C00090000 | 2024-04-22 3:43PM EDT | 2026-01-16 | 97.21 | 94.75 | 98.35 | 0.00 | - | 22 | 250 | 58.99% |
| AMZN260618C00090000 | 2024-04-17 11:30AM EDT | 2026-06-18 | 105.00 | 97.05 | 100.05 | 0.00 | - | 1 | 9 | 57.10% |
| AMZN261218C00090000 | 2024-04-24 11:45AM EDT | 2026-12-18 | 101.19 | 99.50 | 103.00 | -3.08 | -2.95% | 1 | 77 | 56.29% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00090000 | 2024-04-23 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 784 | 287.50% |
| AMZN240517P00090000 | 2024-04-24 12:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 6 | 274 | 107.03% |
| AMZN240621P00090000 | 2024-04-24 1:21PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 21 | 11,612 | 62.11% |
| AMZN240719P00090000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 1,878 | 53.13% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 2024-08-16 | 0.15 | 0.06 | 0.18 | 0.00 | - | 6 | 119 | 51.66% |
| AMZN240920P00090000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 0.26 | 0.19 | 0.25 | 0.00 | - | 20 | 10,063 | 50.00% |
| AMZN241018P00090000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.33 | 0.24 | 0.31 | 0.00 | - | 10 | 50 | 47.36% |
| AMZN241115P00090000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 0.39 | 0.38 | 0.45 | 0.00 | - | 25 | 77 | 46.68% |
| AMZN241220P00090000 | 2024-04-24 3:07PM EDT | 2024-12-20 | 0.54 | 0.50 | 0.54 | 0.00 | - | 1 | 558 | 44.51% |
| AMZN250117P00090000 | 2024-04-24 1:41PM EDT | 2025-01-17 | 0.68 | 0.65 | 0.69 | +0.04 | +6.25% | 2 | 24,369 | 43.99% |
| AMZN250321P00090000 | 2024-04-18 2:31PM EDT | 2025-03-21 | 0.95 | 0.89 | 0.98 | 0.00 | - | 48 | 316 | 42.33% |
| AMZN250620P00090000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 1.41 | 1.19 | 1.39 | 0.00 | - | 19 | 3,345 | 40.33% |
| AMZN250919P00090000 | 2024-04-24 10:32AM EDT | 2025-09-19 | 1.66 | 1.65 | 1.79 | +0.17 | +11.41% | 1 | 103 | 38.73% |
| AMZN251219P00090000 | 2024-04-17 11:04AM EDT | 2025-12-19 | 2.04 | 2.10 | 2.20 | 0.00 | - | 10 | 3,978 | 37.51% |
| AMZN260116P00090000 | 2024-04-19 12:44PM EDT | 2026-01-16 | 2.43 | 2.18 | 2.28 | 0.00 | - | 2 | 3,147 | 37.00% |
| AMZN260618P00090000 | 2024-04-15 12:37PM EDT | 2026-06-18 | 2.68 | 2.74 | 2.91 | 0.00 | - | 8 | 671 | 35.37% |
| AMZN261218P00090000 | 2024-04-17 3:49PM EDT | 2026-12-18 | 3.60 | 3.45 | 3.85 | -0.05 | -1.37% | 5 | 37 | 34.46% |
© 2024 Yahoo. Tutti i diritti riservati.