Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217C00060000 | 2022-09-22 10:07AM EDT | 60.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| AMZN230217C00065000 | 2022-08-16 2:21PM EDT | 65.00 | 82.71 | 62.75 | 63.50 | 0.00 | - | 20 | 25 | 165.87% |
| AMZN230217C00070000 | 2022-08-05 10:00AM EDT | 70.00 | 72.55 | 57.20 | 62.10 | 0.00 | - | 4 | 11 | 160.13% |
| AMZN230217C00075000 | 2022-09-23 3:23PM EDT | 75.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230217C00080000 | 2022-09-27 1:46PM EDT | 80.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 22 | 15 | 0.00% |
| AMZN230217C00085000 | 2022-09-30 2:55PM EDT | 85.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| AMZN230217C00090000 | 2022-09-30 11:38AM EDT | 90.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 0.00% |
| AMZN230217C00095000 | 2022-09-30 2:44PM EDT | 95.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 73 | 214 | 0.00% |
| AMZN230217C00100000 | 2022-09-30 3:52PM EDT | 100.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 54 | 1,115 | 0.00% |
| AMZN230217C00105000 | 2022-09-30 1:38PM EDT | 105.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 8 | 610 | 0.00% |
| AMZN230217C00110000 | 2022-09-30 3:56PM EDT | 110.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 18 | 731 | 0.00% |
| AMZN230217C00115000 | 2022-09-30 3:58PM EDT | 115.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| AMZN230217C00120000 | 2022-09-30 3:56PM EDT | 120.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 218 | 2,195 | 3.13% |
| AMZN230217C00125000 | 2022-09-30 3:56PM EDT | 125.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 35 | 1,062 | 3.13% |
| AMZN230217C00130000 | 2022-09-30 3:59PM EDT | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| AMZN230217C00135000 | 2022-09-30 3:52PM EDT | 135.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 58 | 1,870 | 6.25% |
| AMZN230217C00140000 | 2022-09-30 3:47PM EDT | 140.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| AMZN230217C00145000 | 2022-09-30 3:50PM EDT | 145.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 52 | 2,854 | 6.25% |
| AMZN230217C00150000 | 2022-09-30 3:59PM EDT | 150.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| AMZN230217C00155000 | 2022-09-30 3:58PM EDT | 155.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 35 | 2,334 | 12.50% |
| AMZN230217C00160000 | 2022-09-30 3:17PM EDT | 160.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMZN230217C00165000 | 2022-09-30 1:21PM EDT | 165.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 2,669 | 12.50% |
| AMZN230217C00170000 | 2022-09-30 3:33PM EDT | 170.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 32 | 2,040 | 12.50% |
| AMZN230217C00175000 | 2022-09-30 3:49PM EDT | 175.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 30 | 641 | 12.50% |
| AMZN230217C00180000 | 2022-09-30 11:46AM EDT | 180.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 1,020 | 12.50% |
| AMZN230217C00185000 | 2022-09-30 2:35PM EDT | 185.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 922 | 12.50% |
| AMZN230217C00190000 | 2022-09-30 9:32AM EDT | 190.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 977 | 12.50% |
| AMZN230217C00195000 | 2022-09-30 10:45AM EDT | 195.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 11 | 1,135 | 12.50% |
| AMZN230217C00200000 | 2022-09-30 10:32AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,587 | 25.00% |
| AMZN230217C00210000 | 2022-09-30 9:59AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 25.00% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217P00060000 | 2022-09-30 2:05PM EDT | 60.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 1,852 | 25.00% |
| AMZN230217P00065000 | 2022-09-30 10:39AM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 19 | 134 | 25.00% |
| AMZN230217P00070000 | 2022-09-30 3:15PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 28 | 204 | 12.50% |
| AMZN230217P00075000 | 2022-09-30 11:46AM EDT | 75.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 8 | 369 | 12.50% |
| AMZN230217P00080000 | 2022-09-30 10:30AM EDT | 80.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 364 | 12.50% |
| AMZN230217P00085000 | 2022-09-30 3:33PM EDT | 85.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 517 | 12.50% |
| AMZN230217P00090000 | 2022-09-30 3:48PM EDT | 90.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN230217P00095000 | 2022-09-30 10:43AM EDT | 95.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AMZN230217P00100000 | 2022-09-30 11:45AM EDT | 100.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 1,982 | 6.25% |
| AMZN230217P00105000 | 2022-09-30 3:37PM EDT | 105.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 31 | 1,988 | 3.13% |
| AMZN230217P00110000 | 2022-09-30 2:36PM EDT | 110.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 74 | 3,444 | 1.56% |
| AMZN230217P00115000 | 2022-09-30 3:52PM EDT | 115.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 262 | 2,623 | 0.00% |
| AMZN230217P00120000 | 2022-09-30 3:56PM EDT | 120.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 306 | 4,284 | 0.00% |
| AMZN230217P00125000 | 2022-09-30 2:53PM EDT | 125.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 382 | 3,416 | 0.00% |
| AMZN230217P00130000 | 2022-09-30 3:08PM EDT | 130.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 5,576 | 0.00% |
| AMZN230217P00135000 | 2022-09-30 2:51PM EDT | 135.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 151 | 3,485 | 0.00% |
| AMZN230217P00140000 | 2022-09-30 10:42AM EDT | 140.00 | 27.29 | 0.00 | 0.00 | 0.00 | - | 5 | 2,098 | 0.00% |
| AMZN230217P00145000 | 2022-09-30 10:41AM EDT | 145.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4,071 | 0.00% |
| AMZN230217P00150000 | 2022-09-30 10:40AM EDT | 150.00 | 35.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1,331 | 0.00% |
| AMZN230217P00155000 | 2022-09-29 3:42PM EDT | 155.00 | 41.39 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 0.00% |
| AMZN230217P00160000 | 2022-09-29 11:44AM EDT | 160.00 | 45.89 | 0.00 | 0.00 | 0.00 | - | 2 | 439 | 0.00% |
| AMZN230217P00165000 | 2022-09-28 1:13PM EDT | 165.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| AMZN230217P00170000 | 2022-09-28 1:24PM EDT | 170.00 | 52.73 | 0.00 | 0.00 | 0.00 | - | 2 | 996 | 0.00% |
| AMZN230217P00175000 | 2022-09-23 10:03AM EDT | 175.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| AMZN230217P00180000 | 2022-09-20 9:35AM EDT | 180.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230217P00185000 | 2022-09-13 2:26PM EDT | 185.00 | 56.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00190000 | 2022-09-14 2:16PM EDT | 190.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230217P00195000 | 2022-09-20 9:32AM EDT | 195.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00200000 | 2022-09-29 10:55AM EDT | 200.00 | 85.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230217P00210000 | 2022-09-29 10:54AM EDT | 210.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
