Italia markets open in 3 hours 49 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.565,27 -120,20 (-0,43%) EUR/USD
1,0737 +0,0006 (+0,05%) BTC-EUR
21.685,52 +207,76 (+0,97%) CMC Crypto 200
537,60 +11,65 (+2,21%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217C00160000 | 2023-02-07 10:16AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 11,302 | 87.50% |
| AMZN230303C00160000 | 2023-02-03 11:20AM EST | 2023-03-03 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 62.50% |
| AMZN230317C00160000 | 2023-02-07 12:52PM EST | 2023-03-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 205 | 8,385 | 55.47% |
| AMZN230421C00160000 | 2023-02-07 3:35PM EST | 2023-04-21 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 27 | 1,320 | 46.29% |
| AMZN230616C00160000 | 2023-02-07 3:01PM EST | 2023-06-16 | 0.34 | 0.36 | 0.39 | -0.03 | -8.11% | 36 | 11,142 | 40.87% |
| AMZN230721C00160000 | 2023-02-07 1:13PM EST | 2023-07-21 | 0.51 | 0.47 | 0.52 | +0.02 | +4.08% | 12 | 1,541 | 38.18% |
| AMZN230915C00160000 | 2023-02-07 2:16PM EST | 2023-09-15 | 0.78 | 0.86 | 0.90 | -0.16 | -17.02% | 80 | 1,893 | 36.79% |
| AMZN231020C00160000 | 2023-02-07 10:00AM EST | 2023-10-20 | 0.90 | 1.04 | 1.16 | -0.20 | -18.18% | 29 | 39 | 36.16% |
| AMZN240119C00160000 | 2023-02-07 3:40PM EST | 2024-01-19 | 1.81 | 1.81 | 1.93 | -0.06 | -3.21% | 102 | 12,875 | 35.19% |
| AMZN240315C00160000 | 2023-02-06 11:05AM EST | 2024-03-15 | 2.40 | 2.47 | 2.61 | 0.00 | - | 8 | 10 | 35.49% |
| AMZN240621C00160000 | 2023-02-07 3:18PM EST | 2024-06-21 | 3.47 | 3.55 | 3.80 | -0.13 | -3.61% | 7 | 4,408 | 35.71% |
| AMZN240920C00160000 | 2023-02-06 9:47AM EST | 2024-09-20 | 4.94 | 4.60 | 4.95 | 0.00 | - | 1 | 2 | 35.91% |
| AMZN250117C00160000 | 2023-02-07 12:50PM EST | 2025-01-17 | 5.95 | 6.15 | 6.45 | -0.25 | -4.03% | 36 | 2,122 | 36.13% |
| AMZN251219C00160000 | 2023-02-07 12:48PM EST | 2025-12-19 | 10.55 | 8.50 | 13.00 | -0.70 | -6.22% | 1 | 29 | 40.38% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00160000 | 2023-02-06 9:47AM EST | 2023-02-10 | 56.71 | 57.70 | 58.00 | 0.00 | - | 10 | 10 | 221.09% |
| AMZN230217P00160000 | 2023-02-02 9:31AM EST | 2023-02-17 | 48.12 | 57.65 | 58.10 | 0.00 | - | 1 | 3 | 132.72% |
| AMZN230317P00160000 | 2023-02-06 9:32AM EST | 2023-03-17 | 56.20 | 57.50 | 58.15 | 0.00 | - | 3 | 0 | 70.41% |
| AMZN230421P00160000 | 2023-02-02 10:35AM EST | 2023-04-21 | 49.08 | 57.40 | 58.35 | 0.00 | - | 2 | 0 | 56.01% |
| AMZN230616P00160000 | 2023-02-02 10:46AM EST | 2023-06-16 | 48.82 | 57.35 | 58.30 | 0.00 | - | 6 | 22 | 41.33% |
| AMZN230721P00160000 | 2023-02-07 3:44PM EST | 2023-07-21 | 58.12 | 57.25 | 58.50 | +1.20 | +2.11% | 2 | 0 | 39.45% |
| AMZN230915P00160000 | 2023-02-06 10:32AM EST | 2023-09-15 | 58.61 | 57.00 | 58.70 | 0.00 | - | 2 | 0 | 36.08% |
| AMZN240119P00160000 | 2023-02-07 11:59AM EST | 2024-01-19 | 60.15 | 56.65 | 58.80 | +0.95 | +1.60% | 6 | 0 | 29.52% |
| AMZN240621P00160000 | 2023-02-02 9:31AM EST | 2024-06-21 | 49.40 | 56.60 | 59.65 | 0.00 | - | 1 | 0 | 28.67% |
| AMZN250117P00160000 | 2023-02-02 10:52AM EST | 2025-01-17 | 49.82 | 56.00 | 59.90 | 0.00 | - | 3 | 5 | 24.93% |
© 2023 Yahoo. Tutti i diritti riservati.
