Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:20AM EST. Mercato aperto.
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00045000 | 2023-02-02 10:51AM EST | 45.00 | 67.81 | 67.70 | 68.20 | +9.46 | +16.21% | 8 | 34 | 95.78% |
| AMZN230721C00050000 | 2023-01-31 11:06AM EST | 50.00 | 54.55 | 62.80 | 63.35 | 0.00 | - | 2 | 26 | 87.57% |
| AMZN230721C00055000 | 2023-01-26 9:30AM EST | 55.00 | 56.95 | 57.95 | 58.45 | +11.60 | +25.58% | 3 | 2,756 | 80.04% |
| AMZN230721C00060000 | 2023-02-01 3:05PM EST | 60.00 | 47.05 | 53.20 | 53.75 | 0.00 | - | 4 | 81 | 74.50% |
| AMZN230721C00065000 | 2023-02-02 10:14AM EST | 65.00 | 46.55 | 48.50 | 49.05 | +6.65 | +16.67% | 1 | 1,136 | 69.24% |
| AMZN230721C00070000 | 2023-02-01 3:41PM EST | 70.00 | 44.00 | 43.85 | 44.35 | +5.18 | +13.34% | 25 | 1,095 | 64.18% |
| AMZN230721C00075000 | 2023-02-02 11:02AM EST | 75.00 | 39.44 | 39.40 | 39.85 | +5.71 | +16.93% | 6 | 173 | 60.43% |
| AMZN230721C00080000 | 2023-02-02 10:14AM EST | 80.00 | 33.10 | 35.05 | 35.45 | +5.45 | +19.71% | 6 | 506 | 56.90% |
| AMZN230721C00085000 | 2023-02-02 10:59AM EST | 85.00 | 31.00 | 30.80 | 31.15 | +5.10 | +19.69% | 17 | 529 | 53.49% |
| AMZN230721C00090000 | 2023-02-02 11:00AM EST | 90.00 | 27.00 | 26.60 | 27.05 | +5.76 | +27.12% | 23 | 2,139 | 50.20% |
| AMZN230721C00095000 | 2023-02-02 10:56AM EST | 95.00 | 23.00 | 22.85 | 23.25 | +5.30 | +29.94% | 64 | 1,599 | 48.76% |
| AMZN230721C00100000 | 2023-02-02 11:00AM EST | 100.00 | 19.50 | 19.40 | 19.75 | +4.90 | +33.56% | 189 | 4,231 | 46.73% |
| AMZN230721C00105000 | 2023-02-02 10:59AM EST | 105.00 | 16.30 | 16.10 | 16.45 | +4.60 | +39.32% | 114 | 2,636 | 44.61% |
| AMZN230721C00110000 | 2023-02-02 11:00AM EST | 110.00 | 13.35 | 13.30 | 13.50 | +4.00 | +42.78% | 858 | 3,451 | 42.84% |
| AMZN230721C00115000 | 2023-02-02 10:55AM EST | 115.00 | 10.75 | 10.80 | 10.90 | +3.31 | +44.49% | 599 | 2,967 | 41.31% |
| AMZN230721C00120000 | 2023-02-02 10:57AM EST | 120.00 | 8.55 | 8.50 | 8.65 | +3.09 | +56.59% | 413 | 6,656 | 39.97% |
| AMZN230721C00125000 | 2023-02-02 11:02AM EST | 125.00 | 6.74 | 6.70 | 6.80 | +2.52 | +59.72% | 645 | 4,537 | 38.97% |
| AMZN230721C00130000 | 2023-02-02 10:41AM EST | 130.00 | 5.03 | 5.20 | 5.30 | +1.96 | +63.84% | 130 | 6,885 | 38.23% |
| AMZN230721C00135000 | 2023-02-02 10:58AM EST | 135.00 | 4.00 | 3.90 | 4.05 | +1.70 | +73.91% | 245 | 3,084 | 37.48% |
| AMZN230721C00140000 | 2023-02-02 10:56AM EST | 140.00 | 3.04 | 3.00 | 3.10 | +1.36 | +80.95% | 488 | 3,697 | 37.03% |
| AMZN230721C00145000 | 2023-02-02 10:59AM EST | 145.00 | 2.34 | 2.32 | 2.38 | +1.09 | +87.20% | 251 | 1,297 | 36.79% |
| AMZN230721C00150000 | 2023-02-02 11:01AM EST | 150.00 | 1.78 | 1.77 | 1.82 | +0.81 | +83.51% | 227 | 1,781 | 36.62% |
| AMZN230721C00155000 | 2023-02-02 10:55AM EST | 155.00 | 1.39 | 1.37 | 1.41 | +0.64 | +85.33% | 385 | 1,065 | 36.66% |
| AMZN230721C00160000 | 2023-02-02 10:50AM EST | 160.00 | 1.07 | 1.06 | 1.11 | +0.51 | +91.07% | 183 | 1,349 | 36.87% |
| AMZN230721C00165000 | 2023-02-02 11:05AM EST | 165.00 | 0.86 | 0.85 | 0.89 | +0.36 | +72.00% | 60 | 1,182 | 37.21% |
| AMZN230721C00170000 | 2023-02-02 10:57AM EST | 170.00 | 0.69 | 0.68 | 0.72 | +0.34 | +97.14% | 44 | 1,364 | 37.60% |
| AMZN230721C00175000 | 2023-02-02 10:41AM EST | 175.00 | 0.55 | 0.56 | 0.60 | +0.26 | +89.66% | 12 | 1,009 | 38.16% |
| AMZN230721C00180000 | 2023-02-02 10:58AM EST | 180.00 | 0.48 | 0.46 | 0.50 | +0.23 | +92.00% | 30 | 1,020 | 38.67% |
| AMZN230721C00185000 | 2023-02-02 10:42AM EST | 185.00 | 0.39 | 0.39 | 0.43 | +0.17 | +77.27% | 6 | 404 | 39.36% |
| AMZN230721C00190000 | 2023-02-02 10:39AM EST | 190.00 | 0.30 | 0.34 | 0.37 | +0.11 | +57.89% | 45 | 387 | 39.97% |
| AMZN230721C00195000 | 2023-02-02 10:39AM EST | 195.00 | 0.27 | 0.29 | 0.33 | +0.10 | +58.82% | 31 | 730 | 40.77% |
| AMZN230721C00200000 | 2023-02-02 10:56AM EST | 200.00 | 0.27 | 0.26 | 0.28 | +0.13 | +92.86% | 6 | 4,413 | 41.21% |
| AMZN230721C00205000 | 2023-01-27 2:07PM EST | 205.00 | 0.12 | 0.23 | 0.25 | 0.00 | - | 3 | 2,054 | 41.90% |
| AMZN230721C00210000 | 2023-02-02 10:46AM EST | 210.00 | 0.20 | 0.20 | 0.23 | +0.09 | +81.82% | 1,007 | 2,486 | 42.73% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00045000 | 2023-02-02 11:00AM EST | 45.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 7 | 572 | 58.98% |
| AMZN230721P00050000 | 2023-02-02 11:00AM EST | 50.00 | 0.16 | 0.16 | 0.19 | -0.11 | -40.74% | 10 | 481 | 55.57% |
| AMZN230721P00055000 | 2023-02-02 10:59AM EST | 55.00 | 0.28 | 0.26 | 0.29 | -0.13 | -31.71% | 2 | 2,097 | 53.08% |
| AMZN230721P00060000 | 2023-02-02 11:03AM EST | 60.00 | 0.41 | 0.41 | 0.42 | -0.09 | -18.00% | 15 | 3,378 | 50.73% |
| AMZN230721P00065000 | 2023-02-02 10:38AM EST | 65.00 | 0.59 | 0.58 | 0.62 | -0.16 | -21.33% | 23 | 2,495 | 48.63% |
| AMZN230721P00070000 | 2023-02-02 10:40AM EST | 70.00 | 0.88 | 0.86 | 0.89 | -0.22 | -20.00% | 5 | 5,677 | 46.51% |
| AMZN230721P00075000 | 2023-02-02 10:54AM EST | 75.00 | 1.22 | 1.21 | 1.24 | -0.38 | -23.75% | 57 | 3,870 | 44.34% |
| AMZN230721P00080000 | 2023-02-02 10:47AM EST | 80.00 | 1.74 | 1.69 | 1.73 | -0.42 | -19.44% | 106 | 5,689 | 42.49% |
| AMZN230721P00085000 | 2023-02-02 11:02AM EST | 85.00 | 2.35 | 2.33 | 2.37 | -0.70 | -22.95% | 35 | 4,895 | 40.70% |
| AMZN230721P00090000 | 2023-02-02 11:02AM EST | 90.00 | 3.20 | 3.15 | 3.25 | -1.00 | -23.81% | 523 | 7,221 | 39.25% |
| AMZN230721P00095000 | 2023-02-02 11:02AM EST | 95.00 | 4.30 | 4.25 | 4.35 | -1.30 | -23.21% | 570 | 4,370 | 37.74% |
| AMZN230721P00100000 | 2023-02-02 10:44AM EST | 100.00 | 5.75 | 5.60 | 5.75 | -1.65 | -22.30% | 553 | 4,621 | 36.39% |
| AMZN230721P00105000 | 2023-02-02 10:58AM EST | 105.00 | 7.41 | 7.30 | 7.45 | -1.84 | -19.89% | 102 | 2,479 | 35.01% |
| AMZN230721P00110000 | 2023-02-02 10:53AM EST | 110.00 | 9.44 | 9.35 | 9.50 | -2.61 | -21.66% | 96 | 3,309 | 33.67% |
| AMZN230721P00115000 | 2023-02-02 10:34AM EST | 115.00 | 12.02 | 11.80 | 11.95 | -2.43 | -16.82% | 10 | 1,978 | 32.45% |
| AMZN230721P00120000 | 2023-02-02 10:58AM EST | 120.00 | 14.75 | 14.60 | 14.80 | -3.38 | -18.64% | 14 | 3,679 | 31.27% |
| AMZN230721P00125000 | 2023-02-02 10:24AM EST | 125.00 | 18.58 | 17.70 | 18.05 | -3.04 | -14.06% | 12 | 1,041 | 30.16% |
| AMZN230721P00130000 | 2023-02-02 10:33AM EST | 130.00 | 21.77 | 21.30 | 21.70 | -9.03 | -29.32% | 110 | 227 | 29.18% |
| AMZN230721P00135000 | 2023-02-02 10:48AM EST | 135.00 | 25.45 | 25.10 | 25.70 | -12.65 | -33.20% | 4 | 18 | 28.32% |
| AMZN230721P00140000 | 2023-02-02 10:49AM EST | 140.00 | 29.83 | 29.30 | 29.85 | -5.81 | -16.30% | 7 | 5 | 26.66% |
| AMZN230721P00145000 | 2023-02-02 10:58AM EST | 145.00 | 34.15 | 33.60 | 34.60 | -6.27 | -15.51% | 1,241 | 14 | 27.63% |
| AMZN230721P00150000 | 2023-02-02 10:57AM EST | 150.00 | 38.85 | 37.75 | 39.40 | -13.90 | -26.35% | 7 | 1 | 28.42% |
| AMZN230721P00155000 | 2023-02-02 10:56AM EST | 155.00 | 43.73 | 42.95 | 44.15 | -16.27 | -27.12% | 2,201 | 0 | 27.95% |
| AMZN230721P00160000 | 2023-02-02 11:02AM EST | 160.00 | 48.49 | 47.75 | 49.20 | -26.01 | -34.91% | 9,297 | 0 | 30.69% |
| AMZN230721P00165000 | 2023-02-02 10:49AM EST | 165.00 | 53.47 | 52.85 | 54.10 | -26.87 | -33.45% | 24 | 0 | 31.30% |
| AMZN230721P00170000 | 2023-02-02 9:34AM EST | 170.00 | 58.84 | 57.50 | 58.95 | -8.89 | -13.13% | 10 | 6 | 30.47% |
| AMZN230721P00175000 | 2022-11-03 2:25PM EST | 175.00 | 85.15 | 80.40 | 81.35 | 0.00 | - | 9 | 0 | 110.75% |
| AMZN230721P00180000 | 2023-02-02 10:24AM EST | 180.00 | 69.51 | 67.55 | 69.05 | -12.94 | -15.69% | 2 | 0 | 35.84% |
| AMZN230721P00185000 | 2023-02-02 10:57AM EST | 185.00 | 73.29 | 72.60 | 74.10 | -26.33 | -26.43% | 3 | 0 | 38.33% |
| AMZN230721P00190000 | 2023-02-02 10:48AM EST | 190.00 | 78.22 | 77.55 | 79.20 | -28.88 | -26.97% | 10 | 0 | 41.58% |
| AMZN230721P00195000 | 2023-02-02 10:56AM EST | 195.00 | 83.30 | 82.40 | 84.00 | -21.47 | -20.49% | 4,449 | 0 | 39.50% |
| AMZN230721P00200000 | 2023-02-02 10:58AM EST | 200.00 | 88.25 | 87.65 | 89.05 | -18.05 | -16.98% | 1,378 | 0 | 42.04% |
| AMZN230721P00205000 | 2023-02-02 10:49AM EST | 205.00 | 93.29 | 92.55 | 94.10 | -17.43 | -15.74% | 24 | 0 | 44.43% |
| AMZN230721P00210000 | 2023-02-02 11:02AM EST | 210.00 | 98.27 | 97.70 | 98.95 | -17.45 | -15.08% | 6,917 | 0 | 42.48% |
© 2023 Yahoo. Tutti i diritti riservati.
