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
25.548,82 +156,84 (+0,62%)
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:95.00
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006C00095000 | 2023-09-29 3:18PM EDT | 2023-10-06 | 32.40 | 31.95 | 32.70 | +1.35 | +4.35% | 1 | 244 | 112.50% |
| AMZN231013C00095000 | 2023-09-29 3:18PM EDT | 2023-10-13 | 32.51 | 32.05 | 32.80 | +1.46 | +4.70% | 1 | 4 | 85.55% |
| AMZN231020C00095000 | 2023-09-29 11:52AM EDT | 2023-10-20 | 32.94 | 32.20 | 32.90 | +1.44 | +4.57% | 5 | 4,358 | 74.71% |
| AMZN231027C00095000 | 2023-09-26 10:04AM EDT | 2023-10-27 | 33.40 | 31.30 | 34.25 | 0.00 | - | 3 | 3 | 70.90% |
| AMZN231117C00095000 | 2023-09-29 11:52AM EDT | 2023-11-17 | 33.65 | 32.80 | 33.70 | +1.55 | +4.83% | 5 | 425 | 61.33% |
| AMZN231215C00095000 | 2023-09-29 3:52PM EDT | 2023-12-15 | 34.52 | 33.50 | 34.20 | +1.52 | +4.61% | 3 | 267 | 55.23% |
| AMZN240119C00095000 | 2023-09-29 10:00AM EDT | 2024-01-19 | 36.13 | 34.55 | 35.15 | +2.48 | +7.37% | 40 | 7,030 | 53.11% |
| AMZN240216C00095000 | 2023-09-27 12:41PM EDT | 2024-02-16 | 33.70 | 35.45 | 36.10 | 0.00 | - | 62 | 114 | 52.86% |
| AMZN240315C00095000 | 2023-09-29 1:22PM EDT | 2024-03-15 | 36.10 | 36.15 | 36.85 | +0.60 | +1.69% | 18 | 1,206 | 51.83% |
| AMZN240419C00095000 | 2023-09-28 3:45PM EDT | 2024-04-19 | 38.90 | 37.30 | 37.55 | +2.30 | +6.28% | 1 | 231 | 51.09% |
| AMZN240621C00095000 | 2023-09-26 1:36PM EDT | 2024-06-21 | 39.21 | 39.00 | 39.30 | 0.00 | - | 21 | 20,911 | 50.71% |
| AMZN240920C00095000 | 2023-09-28 11:45AM EDT | 2024-09-20 | 40.22 | 41.05 | 41.60 | 0.00 | - | 6 | 1,681 | 50.06% |
| AMZN250117C00095000 | 2023-09-26 3:45PM EDT | 2025-01-17 | 42.70 | 43.85 | 44.20 | 0.00 | - | 6 | 2,542 | 50.26% |
| AMZN250620C00095000 | 2023-09-28 11:06AM EDT | 2025-06-20 | 46.80 | 46.85 | 47.40 | +1.70 | +3.77% | 5 | 565 | 50.20% |
| AMZN251219C00095000 | 2023-09-29 2:32PM EDT | 2025-12-19 | 49.85 | 50.05 | 50.80 | +0.60 | +1.22% | 10 | 582 | 50.24% |
| AMZN260116C00095000 | 2023-09-29 3:56PM EDT | 2026-01-16 | 50.70 | 50.45 | 51.30 | +2.87 | +6.00% | 2 | 15 | 50.27% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231006P00095000 | 2023-09-28 2:47PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 287 | 71.88% |
| AMZN231013P00095000 | 2023-09-29 11:45AM EDT | 2023-10-13 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 41 | 398 | 57.81% |
| AMZN231020P00095000 | 2023-09-29 3:00PM EDT | 2023-10-20 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 48 | 16,505 | 52.73% |
| AMZN231027P00095000 | 2023-09-29 10:09AM EDT | 2023-10-27 | 0.10 | 0.12 | 0.16 | -0.04 | -28.57% | 1 | 326 | 52.83% |
| AMZN231103P00095000 | 2023-09-29 3:43PM EDT | 2023-11-03 | 0.23 | 0.22 | 0.27 | -0.05 | -17.86% | 7 | 93 | 51.95% |
| AMZN231117P00095000 | 2023-09-29 3:21PM EDT | 2023-11-17 | 0.35 | 0.35 | 0.37 | -0.08 | -18.60% | 62 | 5,415 | 47.46% |
| AMZN231215P00095000 | 2023-09-29 3:21PM EDT | 2023-12-15 | 0.64 | 0.63 | 0.66 | -0.10 | -13.51% | 230 | 6,871 | 42.82% |
| AMZN240119P00095000 | 2023-09-29 3:54PM EDT | 2024-01-19 | 1.00 | 1.01 | 1.04 | -0.12 | -10.71% | 31 | 20,294 | 39.70% |
| AMZN240216P00095000 | 2023-09-29 3:57PM EDT | 2024-02-16 | 1.58 | 1.54 | 1.58 | -0.17 | -9.71% | 14 | 2,338 | 39.88% |
| AMZN240315P00095000 | 2023-09-29 3:13PM EDT | 2024-03-15 | 1.81 | 1.81 | 1.86 | -0.19 | -9.50% | 27 | 5,262 | 38.25% |
| AMZN240419P00095000 | 2023-09-29 1:55PM EDT | 2024-04-19 | 2.18 | 2.16 | 2.21 | -0.10 | -4.39% | 151 | 576 | 36.76% |
| AMZN240621P00095000 | 2023-09-28 11:31AM EDT | 2024-06-21 | 2.80 | 2.96 | 3.05 | -0.40 | -12.50% | 1 | 24,367 | 35.86% |
| AMZN240920P00095000 | 2023-09-29 11:13AM EDT | 2024-09-20 | 3.75 | 3.90 | 4.00 | -0.35 | -8.54% | 55 | 4,249 | 34.30% |
| AMZN250117P00095000 | 2023-09-29 9:45AM EDT | 2025-01-17 | 5.12 | 5.10 | 5.20 | -0.13 | -2.48% | 6 | 10,390 | 33.10% |
| AMZN250620P00095000 | 2023-09-29 1:57PM EDT | 2025-06-20 | 6.50 | 6.30 | 6.55 | -0.20 | -2.99% | 8 | 5,862 | 31.90% |
| AMZN251219P00095000 | 2023-09-29 2:34PM EDT | 2025-12-19 | 7.85 | 7.60 | 8.00 | -0.20 | -2.48% | 72 | 10,949 | 30.93% |
| AMZN260116P00095000 | 2023-09-29 3:38PM EDT | 2026-01-16 | 7.90 | 7.70 | 8.10 | -0.55 | -6.51% | 1 | 3,228 | 30.60% |
© 2023 Yahoo. Tutti i diritti riservati.
