Italia markets open in 4 hours 2 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.560,71 -124,76 (-0,45%) EUR/USD
1,0740 +0,0009 (+0,09%) BTC-EUR
21.694,89 +222,52 (+1,04%) CMC Crypto 200
537,83 +11,87 (+2,26%)
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:165.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217C00165000 | 2023-02-07 12:57PM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 6,385 | 93.75% |
| AMZN230310C00165000 | 2023-02-07 3:49PM EST | 2023-03-10 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 30 | 164 | 59.77% |
| AMZN230317C00165000 | 2023-02-07 1:31PM EST | 2023-03-17 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 833 | 7,107 | 58.20% |
| AMZN230421C00165000 | 2023-02-07 1:48PM EST | 2023-04-21 | 0.08 | 0.10 | 0.12 | -0.04 | -33.33% | 18 | 1,813 | 47.85% |
| AMZN230616C00165000 | 2023-02-07 2:41PM EST | 2023-06-16 | 0.27 | 0.30 | 0.32 | -0.10 | -27.03% | 2 | 7,761 | 41.65% |
| AMZN230721C00165000 | 2023-02-07 12:11PM EST | 2023-07-21 | 0.34 | 0.38 | 0.43 | -0.10 | -22.73% | 53 | 1,312 | 38.84% |
| AMZN230915C00165000 | 2023-02-06 2:14PM EST | 2023-09-15 | 0.65 | 0.68 | 0.75 | -0.11 | -14.47% | 3 | 1,509 | 37.23% |
| AMZN231020C00165000 | 2023-02-07 10:02AM EST | 2023-10-20 | 0.73 | 0.84 | 0.90 | -0.17 | -18.89% | 4 | 40 | 35.90% |
| AMZN240119C00165000 | 2023-02-07 2:10PM EST | 2024-01-19 | 1.37 | 1.48 | 1.56 | -0.15 | -9.87% | 86 | 7,276 | 34.91% |
| AMZN240315C00165000 | 2023-02-06 2:52PM EST | 2024-03-15 | 2.15 | 2.06 | 2.20 | 0.00 | - | 1 | 3 | 35.36% |
| AMZN240621C00165000 | 2023-02-07 3:18PM EST | 2024-06-21 | 2.94 | 3.05 | 3.25 | -0.04 | -1.34% | 7 | 2,393 | 35.43% |
| AMZN240920C00165000 | 2023-02-03 3:55PM EST | 2024-09-20 | 4.35 | 4.05 | 4.40 | 0.00 | - | 245 | 242 | 35.87% |
| AMZN250117C00165000 | 2023-02-07 1:11PM EST | 2025-01-17 | 5.05 | 5.40 | 5.70 | -0.53 | -9.50% | 65 | 1,401 | 35.79% |
| AMZN250620C00165000 | 2023-02-07 9:39AM EST | 2025-06-20 | 7.25 | 7.60 | 8.05 | -0.60 | -7.64% | 2 | 7 | 37.02% |
| AMZN251219C00165000 | 2023-02-07 2:15PM EST | 2025-12-19 | 10.00 | 9.00 | 10.50 | 0.00 | - | 5 | 18 | 37.67% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230217P00165000 | 2023-02-06 2:49PM EST | 2023-02-17 | 62.40 | 62.65 | 63.10 | 0.00 | - | 10 | 20 | 140.04% |
| AMZN230317P00165000 | 2023-02-01 3:28PM EST | 2023-03-17 | 60.00 | 62.50 | 63.15 | 0.00 | - | 36 | 21 | 74.32% |
| AMZN230421P00165000 | 2022-11-23 3:21PM EST | 2023-04-21 | 70.10 | 79.45 | 80.10 | 0.00 | - | 1,065 | 0 | 179.47% |
| AMZN230616P00165000 | 2023-02-02 10:22AM EST | 2023-06-16 | 54.75 | 62.40 | 63.30 | 0.00 | - | 4 | 20 | 43.56% |
| AMZN230721P00165000 | 2023-02-02 2:00PM EST | 2023-07-21 | 51.55 | 62.30 | 63.45 | 0.00 | - | 25 | 1 | 40.85% |
| AMZN230915P00165000 | 2023-01-11 3:02PM EST | 2023-09-15 | 70.83 | 62.00 | 63.65 | 0.00 | - | 2 | 1 | 37.43% |
| AMZN240119P00165000 | 2023-02-01 3:57PM EST | 2024-01-19 | 60.25 | 62.30 | 63.45 | 0.00 | - | 300 | 300 | 28.20% |
| AMZN240621P00165000 | 2022-12-29 9:59AM EST | 2024-06-21 | 81.45 | 61.40 | 63.75 | 0.00 | - | 1 | 1 | 25.54% |
| AMZN250117P00165000 | 2023-01-30 1:32PM EST | 2025-01-17 | 64.00 | 60.90 | 64.85 | 0.00 | - | 1 | 1 | 25.92% |
© 2023 Yahoo. Tutti i diritti riservati.
