Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.104,52 -76,13 (-0,29%)
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:95.00
Opzioni d'acquistoper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406C00095000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 8.44 | 8.30 | 8.55 | +1.31 | +18.37% | 523 | 3,151 | 53.42% |
| AMZN230414C00095000 | 2023-03-31 3:51PM EDT | 2023-04-14 | 8.40 | 8.75 | 9.00 | +0.60 | +7.69% | 120 | 5,619 | 44.78% |
| AMZN230421C00095000 | 2023-03-31 3:57PM EDT | 2023-04-21 | 9.30 | 9.20 | 9.40 | +0.99 | +11.91% | 407 | 29,221 | 42.63% |
| AMZN230428C00095000 | 2023-03-31 3:58PM EDT | 2023-04-28 | 10.60 | 10.40 | 10.70 | +1.08 | +11.34% | 110 | 575 | 50.51% |
| AMZN230505C00095000 | 2023-03-31 1:17PM EDT | 2023-05-05 | 10.75 | 10.80 | 11.15 | +1.30 | +13.76% | 13 | 53 | 50.89% |
| AMZN230519C00095000 | 2023-03-31 3:58PM EDT | 2023-05-19 | 11.75 | 11.55 | 11.75 | +0.95 | +8.80% | 461 | 9,970 | 47.62% |
| AMZN230616C00095000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 12.94 | 12.75 | 13.00 | +1.24 | +10.60% | 58 | 93,890 | 45.52% |
| AMZN230721C00095000 | 2023-03-31 2:56PM EDT | 2023-07-21 | 14.00 | 13.95 | 14.30 | +0.90 | +6.87% | 18 | 4,446 | 44.09% |
| AMZN230818C00095000 | 2023-03-31 3:37PM EDT | 2023-08-18 | 15.30 | 15.50 | 15.80 | +0.50 | +3.38% | 16 | 839 | 45.93% |
| AMZN230915C00095000 | 2023-03-31 3:16PM EDT | 2023-09-15 | 16.40 | 16.35 | 16.60 | +0.70 | +4.46% | 24 | 1,755 | 45.05% |
| AMZN231020C00095000 | 2023-03-31 3:58PM EDT | 2023-10-20 | 17.45 | 17.35 | 17.65 | +0.95 | +5.76% | 12 | 2,919 | 44.70% |
| AMZN240119C00095000 | 2023-03-31 3:56PM EDT | 2024-01-19 | 20.25 | 19.90 | 20.45 | +0.60 | +3.05% | 117 | 5,713 | 45.37% |
| AMZN240315C00095000 | 2023-03-31 1:34PM EDT | 2024-03-15 | 21.70 | 21.45 | 22.05 | +0.80 | +3.83% | 3 | 915 | 45.89% |
| AMZN240621C00095000 | 2023-03-31 2:07PM EDT | 2024-06-21 | 23.85 | 23.60 | 24.25 | +0.80 | +3.47% | 66 | 20,872 | 45.80% |
| AMZN240920C00095000 | 2023-03-31 1:16PM EDT | 2024-09-20 | 25.60 | 25.20 | 26.15 | +1.10 | +4.49% | 17 | 1,416 | 45.90% |
| AMZN250117C00095000 | 2023-03-31 2:46PM EDT | 2025-01-17 | 28.00 | 27.75 | 28.55 | +0.82 | +3.02% | 22 | 2,846 | 46.31% |
| AMZN250620C00095000 | 2023-03-31 12:09PM EDT | 2025-06-20 | 30.79 | 30.50 | 31.05 | +1.14 | +3.84% | 1 | 565 | 46.19% |
| AMZN251219C00095000 | 2023-03-31 3:44PM EDT | 2025-12-19 | 32.95 | 32.50 | 34.20 | +0.75 | +2.33% | 35 | 325 | 46.95% |
Opzioni Putper6 aprile 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230406P00095000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 0.07 | 0.06 | 0.08 | -0.12 | -63.16% | 2,060 | 3,193 | 41.21% |
| AMZN230414P00095000 | 2023-03-31 3:57PM EDT | 2023-04-14 | 0.38 | 0.38 | 0.41 | -0.28 | -42.42% | 800 | 2,401 | 37.55% |
| AMZN230421P00095000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 0.74 | 0.70 | 0.75 | -0.30 | -28.85% | 1,642 | 30,182 | 36.79% |
| AMZN230428P00095000 | 2023-03-31 3:55PM EDT | 2023-04-28 | 1.88 | 1.83 | 1.92 | -0.40 | -17.54% | 300 | 1,310 | 46.66% |
| AMZN230505P00095000 | 2023-03-31 3:51PM EDT | 2023-05-05 | 2.36 | 2.21 | 2.27 | -0.33 | -12.27% | 87 | 143 | 45.12% |
| AMZN230519P00095000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 2.75 | 2.72 | 2.79 | -0.45 | -14.06% | 1,043 | 11,054 | 42.27% |
| AMZN230616P00095000 | 2023-03-31 3:58PM EDT | 2023-06-16 | 3.55 | 3.50 | 3.60 | -0.50 | -12.35% | 789 | 19,250 | 38.72% |
| AMZN230721P00095000 | 2023-03-31 3:57PM EDT | 2023-07-21 | 4.41 | 4.35 | 4.50 | -0.54 | -10.91% | 106 | 11,170 | 36.62% |
| AMZN230818P00095000 | 2023-03-31 3:53PM EDT | 2023-08-18 | 5.70 | 5.50 | 5.60 | -0.35 | -5.79% | 228 | 2,435 | 37.62% |
| AMZN230915P00095000 | 2023-03-31 2:08PM EDT | 2023-09-15 | 6.10 | 6.00 | 6.15 | -0.50 | -7.58% | 201 | 8,606 | 36.52% |
| AMZN231020P00095000 | 2023-03-31 3:33PM EDT | 2023-10-20 | 6.70 | 6.60 | 6.75 | -0.55 | -7.59% | 89 | 7,681 | 35.38% |
| AMZN240119P00095000 | 2023-03-31 3:55PM EDT | 2024-01-19 | 8.35 | 8.25 | 8.40 | -0.45 | -5.11% | 94 | 14,880 | 34.30% |
| AMZN240315P00095000 | 2023-03-31 11:03AM EDT | 2024-03-15 | 9.39 | 9.15 | 9.35 | -0.31 | -3.20% | 1 | 1,602 | 34.00% |
| AMZN240621P00095000 | 2023-03-29 12:38PM EDT | 2024-06-21 | 11.65 | 10.35 | 10.65 | 0.00 | - | 1 | 24,320 | 33.15% |
| AMZN240920P00095000 | 2023-03-31 9:30AM EDT | 2024-09-20 | 11.90 | 11.25 | 11.70 | -0.05 | -0.42% | 1 | 1,963 | 32.51% |
| AMZN250117P00095000 | 2023-03-31 2:28PM EDT | 2025-01-17 | 12.67 | 12.45 | 12.85 | -0.68 | -5.09% | 5 | 9,052 | 31.68% |
| AMZN250620P00095000 | 2023-03-24 3:58PM EDT | 2025-06-20 | 16.00 | 13.55 | 14.30 | 0.00 | - | 4 | 4,116 | 31.09% |
| AMZN251219P00095000 | 2023-03-31 2:18PM EDT | 2025-12-19 | 15.15 | 14.90 | 15.40 | -0.47 | -3.01% | 2 | 1,345 | 29.86% |
© 2023 Yahoo. Tutti i diritti riservati.
