Italia markets close in 40 minutes
FTSE MIB
34.281,50 -82,25 (-0,24%) Dow Jones
38.435,13 -68,56 (-0,18%) Nasdaq
15.762,17 +65,53 (+0,42%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,51 +0,15 (+0,18%) Bitcoin EUR
60.895,36 -1.523,60 (-2,44%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:50AM EDT. Mercato aperto.
Prezzo d'esercizio:95.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 2024-04-26 | 79.78 | 83.00 | 83.35 | 0.00 | - | 1 | 2 | 347.66% |
| AMZN240517C00095000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 80.51 | 83.35 | 83.60 | 0.00 | - | 1 | 40 | 136.43% |
| AMZN240621C00095000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 84.30 | 83.50 | 84.10 | -0.43 | -0.51% | 2 | 20,803 | 93.99% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 86.01 | 83.80 | 84.35 | 0.00 | - | 50 | 985 | 81.47% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 84.40 | 85.10 | 0.00 | - | - | 3 | 78.15% |
| AMZN240920C00095000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 83.70 | 85.30 | 85.90 | 0.00 | - | 2 | 1,772 | 75.07% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 77.27% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 58.74% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 86.95 | 87.30 | 0.00 | - | 1 | 2,958 | 67.12% |
| AMZN250117C00095000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 84.25 | 87.30 | 87.90 | 0.00 | - | 1 | 2,364 | 65.63% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 88.05 | 89.30 | 0.00 | - | 3 | 9 | 63.12% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 90.00 | 91.75 | 0.00 | - | 1 | 569 | 62.64% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 91.15 | 92.75 | 0.00 | - | 1 | 6 | 59.62% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 92.45 | 93.90 | 0.00 | - | 3 | 455 | 57.80% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 92.90 | 94.55 | 0.00 | - | 2 | 57 | 57.73% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 2026-06-18 | 94.00 | 95.75 | 97.15 | 0.00 | - | 1 | 20 | 57.08% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 2026-12-18 | 96.43 | 96.95 | 100.45 | 0.00 | - | 3 | 6 | 55.21% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 568 | 218.75% |
| AMZN240517P00095000 | 2024-04-12 2:17PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 2,655 | 88.28% |
| AMZN240621P00095000 | 2024-04-16 9:34AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 28,107 | 61.72% |
| AMZN240719P00095000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 682 | 54.69% |
| AMZN240816P00095000 | 2024-04-19 1:41PM EDT | 2024-08-16 | 0.23 | 0.17 | 0.22 | 0.00 | - | 1 | 47 | 51.37% |
| AMZN240920P00095000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 0.27 | 0.24 | 0.30 | 0.00 | - | 10 | 3,768 | 47.90% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.31 | 0.38 | 0.00 | - | 50 | 73 | 45.65% |
| AMZN241115P00095000 | 2024-04-09 12:40PM EDT | 2024-11-15 | 0.47 | 0.49 | 0.55 | 0.00 | - | 15 | 99 | 45.14% |
| AMZN241220P00095000 | 2024-04-23 3:52PM EDT | 2024-12-20 | 0.63 | 0.64 | 0.69 | 0.00 | - | 292 | 682 | 43.48% |
| AMZN250117P00095000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 0.85 | 0.81 | 0.84 | 0.00 | - | 10 | 12,052 | 42.71% |
| AMZN250321P00095000 | 2024-04-23 12:10PM EDT | 2025-03-21 | 1.13 | 1.09 | 1.13 | 0.00 | - | 48 | 109 | 40.81% |
| AMZN250620P00095000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 1.81 | 1.52 | 1.56 | 0.00 | - | 3 | 6,409 | 38.79% |
| AMZN250919P00095000 | 2024-04-17 2:34PM EDT | 2025-09-19 | 2.02 | 1.98 | 2.06 | 0.00 | - | 10 | 77 | 37.57% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 2.32 | 2.49 | 2.56 | 0.00 | - | 1 | 10,825 | 36.60% |
| AMZN260116P00095000 | 2024-04-19 11:12AM EDT | 2026-01-16 | 2.80 | 2.56 | 2.62 | 0.00 | - | 1 | 3,394 | 36.00% |
| AMZN260618P00095000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 3.64 | 3.25 | 3.40 | 0.00 | - | 10 | 157 | 34.69% |
| AMZN261218P00095000 | 2024-04-22 12:14PM EDT | 2026-12-18 | 4.50 | 3.95 | 4.30 | 0.00 | - | 2 | 9 | 33.48% |
© 2024 Yahoo. Tutti i diritti riservati.