Italia markets open in 2 hours 51 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.571,67 -113,80 (-0,41%) EUR/USD
1,0738 +0,0007 (+0,06%) BTC-EUR
21.670,92 +191,63 (+0,89%) CMC Crypto 200
537,16 +11,21 (+2,13%)
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:170.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00170000 | 2023-02-03 10:13AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 71 | 181.25% |
| AMZN230217C00170000 | 2023-02-07 9:48AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,930 | 96.88% |
| AMZN230224C00170000 | 2023-02-06 9:30AM EST | 2023-02-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 75.00% |
| AMZN230303C00170000 | 2023-02-03 2:27PM EST | 2023-03-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 67.19% |
| AMZN230310C00170000 | 2023-02-07 3:46PM EST | 2023-03-10 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 3 | 61.33% |
| AMZN230317C00170000 | 2023-02-07 3:17PM EST | 2023-03-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 27 | 5,421 | 60.16% |
| AMZN230421C00170000 | 2023-02-07 3:13PM EST | 2023-04-21 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 1,360 | 1,829 | 49.22% |
| AMZN230616C00170000 | 2023-02-07 1:42PM EST | 2023-06-16 | 0.22 | 0.23 | 0.28 | -0.05 | -18.52% | 6 | 6,995 | 42.77% |
| AMZN230721C00170000 | 2023-02-07 3:15PM EST | 2023-07-21 | 0.33 | 0.33 | 0.36 | -0.04 | -10.81% | 1 | 1,204 | 39.53% |
| AMZN230915C00170000 | 2023-02-07 3:35PM EST | 2023-09-15 | 0.60 | 0.56 | 0.62 | +0.01 | +1.69% | 44 | 2,096 | 37.57% |
| AMZN231020C00170000 | 2023-02-07 12:23PM EST | 2023-10-20 | 0.70 | 0.69 | 0.74 | -0.05 | -6.67% | 52 | 145 | 36.10% |
| AMZN240119C00170000 | 2023-02-07 2:58PM EST | 2024-01-19 | 1.16 | 1.23 | 1.30 | -0.14 | -10.77% | 47 | 23,305 | 34.91% |
| AMZN240315C00170000 | 2023-02-07 2:21PM EST | 2024-03-15 | 1.60 | 1.77 | 1.91 | -0.23 | -12.57% | 13 | 60 | 35.51% |
| AMZN240621C00170000 | 2023-02-07 2:01PM EST | 2024-06-21 | 2.43 | 2.64 | 2.79 | -0.19 | -7.25% | 5 | 3,427 | 35.23% |
| AMZN240920C00170000 | 2023-02-07 1:19PM EST | 2024-09-20 | 3.65 | 3.50 | 3.80 | +0.05 | +1.39% | 103 | 461 | 35.50% |
| AMZN250117C00170000 | 2023-02-07 12:09PM EST | 2025-01-17 | 4.45 | 4.80 | 5.05 | -0.35 | -7.29% | 13 | 3,009 | 35.52% |
| AMZN250620C00170000 | 2023-02-07 2:43PM EST | 2025-06-20 | 6.55 | 6.55 | 7.20 | -0.08 | -1.21% | 6 | 15 | 36.59% |
| AMZN251219C00170000 | 2023-02-07 3:54PM EST | 2025-12-19 | 9.15 | 8.25 | 10.85 | +0.45 | +5.17% | 69 | 98 | 39.33% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00170000 | 2023-02-07 1:13PM EST | 2023-02-10 | 70.00 | 67.75 | 67.90 | +2.40 | +3.55% | 40 | - | 190.63% |
| AMZN230217P00170000 | 2022-10-28 2:22PM EST | 2023-02-17 | 67.35 | 76.25 | 76.75 | 0.00 | - | 1,325 | 0 | 364.94% |
| AMZN230317P00170000 | 2023-02-02 9:52AM EST | 2023-03-17 | 60.19 | 67.40 | 68.10 | 0.00 | - | 5 | 0 | 75.59% |
| AMZN230421P00170000 | 2022-11-29 12:42PM EST | 2023-04-21 | 77.40 | 85.40 | 86.15 | 0.00 | - | 3 | 0 | 189.40% |
| AMZN230616P00170000 | 2023-02-07 9:53AM EST | 2023-06-16 | 70.17 | 67.40 | 68.25 | +5.27 | +8.12% | 1 | 220 | 44.68% |
| AMZN230721P00170000 | 2023-02-07 11:30AM EST | 2023-07-21 | 70.33 | 67.35 | 68.45 | +2.80 | +4.15% | 4 | 4 | 42.80% |
| AMZN230915P00170000 | 2023-01-11 3:17PM EST | 2023-09-15 | 75.37 | 67.00 | 68.65 | 0.00 | - | 123 | 0 | 39.17% |
| AMZN231020P00170000 | 2023-02-03 1:07PM EST | 2023-10-20 | 63.80 | 66.90 | 68.85 | 0.00 | - | 5 | - | 38.16% |
| AMZN240119P00170000 | 2023-02-02 2:02PM EST | 2024-01-19 | 55.25 | 66.90 | 68.80 | 0.00 | - | 3 | 520 | 32.42% |
| AMZN240621P00170000 | 2023-02-02 10:41AM EST | 2024-06-21 | 59.03 | 66.20 | 69.45 | 0.00 | - | 6 | 0 | 30.41% |
| AMZN250117P00170000 | 2023-01-24 10:21AM EST | 2025-01-17 | 73.25 | 65.85 | 69.80 | 0.00 | - | 5 | 0 | 26.83% |
© 2023 Yahoo. Tutti i diritti riservati.
