Italia markets open in 5 hours 47 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.989,94 +250,91 (+0,94%) EUR/USD
1,0591 +0,0029 (+0,28%) BTC-EUR
28.532,15 +484,88 (+1,73%) CMC Crypto 200
674,99 +1,61 (+0,24%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1660.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C01660000 | 2022-05-05 9:30AM EDT | 2022-05-27 | 802.10 | 489.65 | 496.30 | 0.00 | - | - | 5 | 101.59% |
| AMZN220603C01660000 | 2022-05-09 3:53PM EDT | 2022-06-03 | 520.89 | 492.00 | 499.70 | 0.00 | - | 4 | 4 | 80.03% |
| AMZN220610C01660000 | 2022-05-16 12:08AM EDT | 2022-06-10 | 601.85 | 495.60 | 505.50 | 0.00 | - | - | 5 | 74.29% |
| AMZN220617C01660000 | 2022-05-12 1:57PM EDT | 2022-06-17 | 467.65 | 502.20 | 508.65 | 0.00 | - | 22 | 135 | 70.48% |
| AMZN220715C01660000 | 2022-02-14 1:01AM EDT | 2022-07-15 | 1,585.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916C01660000 | 2022-03-24 2:06PM EDT | 2022-09-16 | 1,626.12 | 1,245.80 | 1,255.55 | 0.00 | - | 2 | 16 | 249.41% |
| AMZN221021C01660000 | 2022-05-09 3:51PM EDT | 2022-10-21 | 591.58 | 569.45 | 581.55 | 0.00 | - | 2 | 2 | 53.23% |
| AMZN221118C01660000 | 2022-05-16 1:11PM EDT | 2022-11-18 | 652.80 | 583.25 | 598.95 | 0.00 | - | 1 | 1 | 52.81% |
| AMZN230120C01660000 | 2022-05-20 10:53AM EDT | 2023-01-20 | 632.17 | 609.20 | 618.05 | +57.63 | +10.03% | 4 | 55 | 50.11% |
| AMZN230317C01660000 | 2022-03-24 2:05PM EDT | 2023-03-17 | 1,664.87 | 1,290.75 | 1,308.05 | 0.00 | - | 4 | 10 | 165.46% |
| AMZN230616C01660000 | 2022-02-25 2:26PM EDT | 2023-06-16 | 1,473.60 | 1,701.00 | 1,720.50 | 0.00 | - | 2 | 14 | 230.17% |
| AMZN230915C01660000 | 2022-02-24 4:05PM EDT | 2023-09-15 | 1,440.80 | 1,724.50 | 1,743.00 | 0.00 | - | 2 | 6 | 212.78% |
| AMZN240119C01660000 | 2022-05-18 3:04PM EDT | 2024-01-19 | 729.00 | 727.05 | 743.55 | 0.00 | - | 6 | 27 | 47.49% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P01660000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 0.78 | 0.55 | 1.01 | -0.42 | -35.00% | 198 | 383 | 96.39% |
| AMZN220603P01660000 | 2022-05-20 2:06PM EDT | 2022-06-03 | 5.10 | 2.86 | 3.40 | +1.05 | +25.93% | 7 | 100 | 76.54% |
| AMZN220610P01660000 | 2022-05-20 2:40PM EDT | 2022-06-10 | 11.35 | 6.30 | 7.85 | +3.55 | +45.51% | 2 | 8 | 71.02% |
| AMZN220617P01660000 | 2022-05-20 1:35PM EDT | 2022-06-17 | 16.85 | 11.65 | 12.75 | +3.15 | +22.99% | 3 | 223 | 68.63% |
| AMZN220701P01660000 | 2022-05-20 1:30PM EDT | 2022-07-01 | 26.69 | 16.60 | 21.60 | +26.69 | - | 3 | - | 62.11% |
| AMZN220715P01660000 | 2022-05-20 3:18PM EDT | 2022-07-15 | 30.57 | 24.75 | 26.70 | +5.75 | +23.17% | 1 | 24 | 58.23% |
| AMZN220819P01660000 | 2022-05-19 9:49AM EDT | 2022-08-19 | 56.82 | 46.55 | 50.00 | 0.00 | - | 1 | 17 | 55.86% |
| AMZN220916P01660000 | 2022-05-12 2:27PM EDT | 2022-09-16 | 76.04 | 56.35 | 59.95 | 0.00 | - | 16 | 64 | 52.25% |
| AMZN221021P01660000 | 2022-05-09 3:40PM EDT | 2022-10-21 | 72.70 | 67.15 | 71.75 | 0.00 | - | 2 | 24 | 49.88% |
| AMZN221118P01660000 | 2022-05-05 3:03PM EDT | 2022-11-18 | 60.00 | 78.85 | 84.40 | 0.00 | - | - | 1 | 49.11% |
| AMZN230120P01660000 | 2022-05-20 3:56PM EDT | 2023-01-20 | 92.90 | 93.20 | 96.40 | +5.12 | +5.83% | 17 | 94 | 44.86% |
| AMZN230317P01660000 | 2022-05-12 10:56AM EDT | 2023-03-17 | 111.25 | 105.85 | 114.05 | 0.00 | - | 2 | 5 | 43.77% |
| AMZN230616P01660000 | 2022-05-20 3:30PM EDT | 2023-06-16 | 134.15 | 122.65 | 134.80 | -18.96 | -12.38% | 6 | 24 | 41.64% |
| AMZN230915P01660000 | 2022-05-19 10:28AM EDT | 2023-09-15 | 144.78 | 136.05 | 151.50 | 0.00 | - | 8 | 49 | 39.84% |
| AMZN240119P01660000 | 2022-05-19 10:26AM EDT | 2024-01-19 | 160.70 | 156.45 | 166.55 | 0.00 | - | 3 | 30 | 37.32% |
| AMZN240621P01660000 | 2022-04-28 1:05PM EDT | 2024-06-21 | 84.30 | 174.50 | 190.00 | 0.00 | - | 3 | 2 | 35.88% |
© 2022 Yahoo. Tutti i diritti riservati.
