Italia markets open in 5 hours 43 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.986,78 +247,75 (+0,93%) EUR/USD
1,0591 +0,0029 (+0,28%) BTC-EUR
28.528,33 +473,60 (+1,69%) CMC Crypto 200
674,80 +1,43 (+0,21%)
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:1860.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C01860000 | 2022-05-12 9:41AM EDT | 2022-05-27 | 239.15 | 292.80 | 299.30 | 0.00 | - | 11 | 32 | 77.81% |
| AMZN220603C01860000 | 2022-05-10 9:31AM EDT | 2022-06-03 | 405.80 | 301.40 | 308.75 | 0.00 | - | 5 | 9 | 66.46% |
| AMZN220617C01860000 | 2022-05-20 3:17PM EDT | 2022-06-17 | 297.37 | 323.70 | 328.90 | -25.23 | -7.82% | 1 | 46 | 62.07% |
| AMZN220715C01860000 | 2022-05-10 3:06PM EDT | 2022-07-15 | 405.03 | 348.35 | 354.35 | 0.00 | - | 2 | 3 | 54.20% |
| AMZN220819C01860000 | 2022-05-04 3:35PM EDT | 2022-08-19 | 690.00 | 384.15 | 393.35 | 0.00 | - | - | 1 | 53.79% |
| AMZN220916C01860000 | 2022-03-08 4:47PM EDT | 2022-09-16 | 924.50 | 1,311.85 | 1,327.55 | 0.00 | - | 1 | 2 | 286.89% |
| AMZN221021C01860000 | 2022-05-18 3:22PM EDT | 2022-10-21 | 411.34 | 418.90 | 430.65 | 0.00 | - | 3 | 2 | 50.46% |
| AMZN230120C01860000 | 2022-04-01 1:29PM EDT | 2023-01-20 | 1,454.65 | 734.00 | 752.00 | 0.00 | - | 8 | 84 | 91.94% |
| AMZN230317C01860000 | 2022-04-13 1:47PM EDT | 2023-03-17 | 1,304.07 | 578.40 | 593.55 | 0.00 | - | 4 | 34 | 59.37% |
| AMZN230616C01860000 | 2022-05-17 10:17AM EDT | 2023-06-16 | 614.46 | 528.45 | 544.70 | 0.00 | - | 14 | 18 | 46.59% |
| AMZN230915C01860000 | 2022-03-23 10:16AM EDT | 2023-09-15 | 1,544.75 | 1,243.85 | 1,258.45 | 0.00 | - | - | 1 | 131.28% |
| AMZN240119C01860000 | 2022-05-19 12:05PM EDT | 2024-01-19 | 642.41 | 600.95 | 617.75 | 0.00 | - | 4 | 61 | 44.98% |
| AMZN240621C01860000 | 2022-05-05 1:58PM EDT | 2024-06-21 | 805.75 | 647.00 | 665.50 | 0.00 | - | 115 | 118 | 44.64% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P01860000 | 2022-05-20 3:59PM EDT | 2022-05-27 | 4.05 | 3.75 | 4.40 | -1.70 | -29.57% | 279 | 433 | 77.21% |
| AMZN220603P01860000 | 2022-05-20 3:52PM EDT | 2022-06-03 | 12.50 | 11.55 | 12.95 | +0.15 | +1.21% | 68 | 101 | 65.00% |
| AMZN220610P01860000 | 2022-05-20 12:31PM EDT | 2022-06-10 | 29.15 | 21.65 | 24.60 | +3.00 | +11.47% | 1 | 12 | 62.85% |
| AMZN220617P01860000 | 2022-05-20 3:57PM EDT | 2022-06-17 | 32.25 | 31.65 | 33.25 | -2.54 | -7.30% | 1 | 145 | 60.66% |
| AMZN220624P01860000 | 2022-05-19 2:11PM EDT | 2022-06-24 | 38.67 | 34.90 | 41.10 | +38.67 | - | - | 7 | 57.24% |
| AMZN220701P01860000 | 2022-05-17 1:31PM EDT | 2022-07-01 | 28.14 | 41.55 | 48.05 | +28.14 | - | - | 40 | 55.60% |
| AMZN220715P01860000 | 2022-05-20 1:10PM EDT | 2022-07-15 | 69.11 | 54.50 | 56.95 | +15.36 | +28.58% | 4 | 83 | 52.61% |
| AMZN220819P01860000 | 2022-05-20 12:26PM EDT | 2022-08-19 | 98.75 | 87.20 | 91.00 | +8.50 | +9.42% | 1 | 129 | 51.46% |
| AMZN220916P01860000 | 2022-05-20 3:50PM EDT | 2022-09-16 | 100.70 | 100.75 | 104.70 | +12.05 | +13.59% | 8 | 144 | 48.93% |
| AMZN221021P01860000 | 2022-05-18 1:52PM EDT | 2022-10-21 | 119.25 | 115.05 | 120.15 | 0.00 | - | 18 | 131 | 46.38% |
| AMZN221118P01860000 | 2022-05-19 12:14PM EDT | 2022-11-18 | 125.85 | 129.95 | 136.50 | 0.00 | - | 2 | 73 | 45.92% |
| AMZN221216P01860000 | 2022-05-20 3:29PM EDT | 2022-12-16 | 148.50 | 135.40 | 146.85 | +148.50 | - | 2 | 169 | 44.64% |
| AMZN230120P01860000 | 2022-05-20 10:35AM EDT | 2023-01-20 | 139.17 | 147.85 | 151.55 | -4.58 | -3.19% | 4 | 179 | 42.10% |
| AMZN230317P01860000 | 2022-05-19 12:57PM EDT | 2023-03-17 | 170.25 | 164.05 | 172.95 | 0.00 | - | 4 | 42 | 41.23% |
| AMZN230616P01860000 | 2022-05-18 11:19AM EDT | 2023-06-16 | 179.20 | 184.50 | 197.65 | 0.00 | - | 2 | 5 | 39.37% |
| AMZN230915P01860000 | 2022-02-16 3:41PM EDT | 2023-09-15 | 55.39 | 46.50 | 56.50 | 0.00 | - | - | 8 | 17.75% |
| AMZN240119P01860000 | 2022-05-20 9:58AM EDT | 2024-01-19 | 215.40 | 224.05 | 234.90 | -10.60 | -4.69% | 46 | 69 | 35.49% |
| AMZN240621P01860000 | 2022-05-05 1:58PM EDT | 2024-06-21 | 213.00 | 244.00 | 263.00 | 0.00 | - | 85 | 86 | 34.33% |
© 2022 Yahoo. Tutti i diritti riservati.
