Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Prezzo d'esercizio:105.00
Opzioni d'acquistoper27 gennaio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230127C00105000 | 2023-01-26 3:59PM EST | 2023-01-27 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,758 | 51,388 | 25.00% |
| AMZN230203C00105000 | 2023-01-26 3:59PM EST | 2023-02-03 | 1.97 | 0.00 | 0.00 | 0.00 | - | 9,475 | 11,065 | 12.50% |
| AMZN230210C00105000 | 2023-01-26 3:57PM EST | 2023-02-10 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,318 | 3,182 | 6.25% |
| AMZN230217C00105000 | 2023-01-26 3:59PM EST | 2023-02-17 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6,279 | 25,370 | 6.25% |
| AMZN230224C00105000 | 2023-01-26 3:58PM EST | 2023-02-24 | 2.95 | 0.00 | 0.00 | 0.00 | - | 104 | 1,371 | 6.25% |
| AMZN230303C00105000 | 2023-01-26 3:33PM EST | 2023-03-03 | 3.10 | 0.00 | 0.00 | 0.00 | - | 140 | 1,311 | 3.13% |
| AMZN230317C00105000 | 2023-01-26 3:59PM EST | 2023-03-17 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2,797 | 39,853 | 3.13% |
| AMZN230421C00105000 | 2023-01-26 3:59PM EST | 2023-04-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4,082 | 9,260 | 3.13% |
| AMZN230616C00105000 | 2023-01-26 3:55PM EST | 2023-06-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 352 | 12,468 | 1.56% |
| AMZN230721C00105000 | 2023-01-26 3:59PM EST | 2023-07-21 | 8.45 | 0.00 | 0.00 | 0.00 | - | 233 | 2,573 | 1.56% |
| AMZN230915C00105000 | 2023-01-26 3:52PM EST | 2023-09-15 | 10.12 | 0.00 | 0.00 | 0.00 | - | 21 | 2,508 | 1.56% |
| AMZN231020C00105000 | 2023-01-26 2:14PM EST | 2023-10-20 | 10.72 | 0.00 | 0.00 | 0.00 | - | 15 | 840 | 1.56% |
| AMZN240119C00105000 | 2023-01-26 3:43PM EST | 2024-01-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 15 | 37,970 | 1.56% |
| AMZN240315C00105000 | 2023-01-26 10:45AM EST | 2024-03-15 | 14.68 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 1.56% |
| AMZN240621C00105000 | 2023-01-26 12:35PM EST | 2024-06-21 | 16.61 | 0.00 | 0.00 | 0.00 | - | 66 | 4,306 | 1.56% |
| AMZN240920C00105000 | 2023-01-25 11:55AM EST | 2024-09-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 37 | 200 | 0.78% |
| AMZN250117C00105000 | 2023-01-26 1:41PM EST | 2025-01-17 | 20.41 | 0.00 | 0.00 | 0.00 | - | 376 | 1,745 | 0.78% |
| AMZN250620C00105000 | 2023-01-26 10:40AM EST | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 0.78% |
Opzioni Putper27 gennaio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230127P00105000 | 2023-01-26 3:52PM EST | 2023-01-27 | 6.21 | 0.00 | 0.00 | 0.00 | - | 155 | 1,599 | 0.00% |
| AMZN230203P00105000 | 2023-01-26 3:58PM EST | 2023-02-03 | 7.70 | 0.00 | 0.00 | 0.00 | - | 177 | 696 | 0.00% |
| AMZN230210P00105000 | 2023-01-26 3:13PM EST | 2023-02-10 | 8.48 | 0.00 | 0.00 | 0.00 | - | 36 | 172 | 0.00% |
| AMZN230217P00105000 | 2023-01-26 3:41PM EST | 2023-02-17 | 8.52 | 0.00 | 0.00 | 0.00 | - | 106 | 13,270 | 0.00% |
| AMZN230224P00105000 | 2023-01-26 3:35PM EST | 2023-02-24 | 8.77 | 0.00 | 0.00 | 0.00 | - | 140 | 89 | 0.00% |
| AMZN230303P00105000 | 2023-01-26 3:57PM EST | 2023-03-03 | 8.73 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 0.00% |
| AMZN230317P00105000 | 2023-01-26 3:49PM EST | 2023-03-17 | 9.35 | 0.00 | 0.00 | 0.00 | - | 59 | 6,540 | 0.00% |
| AMZN230421P00105000 | 2023-01-26 3:58PM EST | 2023-04-21 | 9.96 | 0.00 | 0.00 | 0.00 | - | 96 | 6,916 | 0.00% |
| AMZN230616P00105000 | 2023-01-26 3:55PM EST | 2023-06-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 802 | 8,799 | 0.00% |
| AMZN230721P00105000 | 2023-01-26 2:10PM EST | 2023-07-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 2,087 | 0.00% |
| AMZN230915P00105000 | 2023-01-26 2:41PM EST | 2023-09-15 | 13.65 | 0.00 | 0.00 | 0.00 | - | 14 | 3,202 | 0.00% |
| AMZN231020P00105000 | 2023-01-26 11:45AM EST | 2023-10-20 | 14.57 | 0.00 | 0.00 | 0.00 | - | 11 | 565 | 0.00% |
| AMZN240119P00105000 | 2023-01-26 12:10PM EST | 2024-01-19 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 33,955 | 0.00% |
| AMZN240621P00105000 | 2023-01-26 1:23PM EST | 2024-06-21 | 17.44 | 0.00 | 0.00 | 0.00 | - | 3 | 4,984 | 0.00% |
| AMZN240920P00105000 | 2023-01-26 3:26PM EST | 2024-09-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 6 | 197 | 0.00% |
| AMZN250117P00105000 | 2023-01-26 9:30AM EST | 2025-01-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8,879 | 0.00% |
| AMZN250620P00105000 | 2023-01-26 10:01AM EST | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
