Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:58AM EST. Mercato aperto.
Prezzo d'esercizio:85.00
Opzioni d'acquistoper27 gennaio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230127C00085000 | 2023-01-27 9:40AM EST | 2023-01-27 | 15.40 | 15.20 | 15.40 | +1.46 | +10.47% | 4 | 1,336 | 0.00% |
| AMZN230203C00085000 | 2023-01-26 3:56PM EST | 2023-02-03 | 15.50 | 15.80 | 15.90 | +1.00 | +6.90% | 5 | 1,030 | 59.18% |
| AMZN230210C00085000 | 2023-01-27 9:38AM EST | 2023-02-10 | 16.00 | 15.95 | 16.15 | +2.70 | +20.30% | 2 | 432 | 54.79% |
| AMZN230217C00085000 | 2023-01-27 9:42AM EST | 2023-02-17 | 16.50 | 16.40 | 16.35 | +1.20 | +7.84% | 24 | 18,090 | 54.69% |
| AMZN230224C00085000 | 2023-01-26 12:15PM EST | 2023-02-24 | 14.54 | 16.60 | 16.75 | 0.00 | - | 113 | 472 | 53.52% |
| AMZN230303C00085000 | 2023-01-27 9:32AM EST | 2023-03-03 | 16.80 | 16.70 | 17.00 | +1.60 | +10.53% | 2 | 58 | 50.81% |
| AMZN230317C00085000 | 2023-01-27 9:30AM EST | 2023-03-17 | 16.93 | 17.30 | 17.50 | +0.63 | +3.87% | 1 | 10,918 | 50.83% |
| AMZN230421C00085000 | 2023-01-27 9:33AM EST | 2023-04-21 | 18.58 | 18.35 | 18.55 | +1.58 | +9.29% | 4 | 4,859 | 47.28% |
| AMZN230616C00085000 | 2023-01-27 9:30AM EST | 2023-06-16 | 19.70 | 20.30 | 20.55 | +0.70 | +3.68% | 1 | 2,315 | 47.60% |
| AMZN230721C00085000 | 2023-01-27 9:34AM EST | 2023-07-21 | 21.44 | 21.10 | 21.40 | +1.74 | +8.83% | 2 | 486 | 46.50% |
| AMZN230915C00085000 | 2023-01-26 3:12PM EST | 2023-09-15 | 21.42 | 22.60 | 23.15 | 0.00 | - | 1 | 561 | 47.30% |
| AMZN231020C00085000 | 2023-01-26 2:07PM EST | 2023-10-20 | 22.06 | 23.45 | 24.15 | 0.00 | - | 3 | 474 | 47.64% |
| AMZN240119C00085000 | 2023-01-27 9:39AM EST | 2024-01-19 | 25.70 | 25.60 | 26.10 | +1.45 | +5.98% | 11 | 8,985 | 47.03% |
| AMZN240315C00085000 | 2023-01-26 12:57PM EST | 2024-03-15 | 25.17 | 26.35 | 27.40 | 0.00 | - | 3 | 421 | 47.35% |
| AMZN240621C00085000 | 2023-01-26 2:30PM EST | 2024-06-21 | 27.45 | 28.50 | 29.40 | 0.00 | - | 5 | 744 | 47.57% |
| AMZN240920C00085000 | 2023-01-25 3:57PM EST | 2024-09-20 | 28.03 | 29.80 | 31.00 | 0.00 | - | 12 | 131 | 47.50% |
| AMZN250117C00085000 | 2023-01-26 3:57PM EST | 2025-01-17 | 31.25 | 31.70 | 32.65 | 0.00 | - | 56 | 13,810 | 46.87% |
| AMZN250620C00085000 | 2023-01-26 1:57PM EST | 2025-06-20 | 33.27 | 32.60 | 36.20 | 0.00 | - | 4 | 141 | 49.36% |
Opzioni Putper27 gennaio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230127P00085000 | 2023-01-26 3:41PM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 15,822 | 118.75% |
| AMZN230203P00085000 | 2023-01-27 9:41AM EST | 2023-02-03 | 0.32 | 0.32 | 0.33 | -0.08 | -20.00% | 382 | 8,263 | 77.64% |
| AMZN230210P00085000 | 2023-01-27 9:40AM EST | 2023-02-10 | 0.56 | 0.54 | 0.56 | -0.08 | -12.50% | 16 | 2,938 | 64.55% |
| AMZN230217P00085000 | 2023-01-27 9:43AM EST | 2023-02-17 | 0.76 | 0.76 | 0.77 | -0.10 | -11.63% | 155 | 24,077 | 58.45% |
| AMZN230224P00085000 | 2023-01-27 9:37AM EST | 2023-02-24 | 0.95 | 0.91 | 0.92 | -0.09 | -8.65% | 4 | 701 | 53.71% |
| AMZN230303P00085000 | 2023-01-27 9:32AM EST | 2023-03-03 | 1.07 | 1.07 | 1.11 | -0.17 | -13.71% | 2 | 441 | 50.98% |
| AMZN230317P00085000 | 2023-01-27 9:40AM EST | 2023-03-17 | 1.42 | 1.41 | 1.42 | -0.17 | -10.69% | 72 | 16,476 | 47.31% |
| AMZN230421P00085000 | 2023-01-27 9:39AM EST | 2023-04-21 | 2.15 | 2.15 | 2.17 | -0.21 | -8.90% | 27 | 15,479 | 42.60% |
| AMZN230616P00085000 | 2023-01-27 9:35AM EST | 2023-06-16 | 3.47 | 3.50 | 3.55 | -0.28 | -7.47% | 9 | 12,112 | 41.05% |
| AMZN230721P00085000 | 2023-01-27 9:33AM EST | 2023-07-21 | 3.86 | 3.90 | 4.00 | -0.40 | -9.39% | 15 | 2,997 | 38.93% |
| AMZN230915P00085000 | 2023-01-27 9:30AM EST | 2023-09-15 | 5.00 | 4.90 | 5.00 | -0.25 | -4.76% | 22 | 6,750 | 38.01% |
| AMZN231020P00085000 | 2023-01-26 10:38AM EST | 2023-10-20 | 5.85 | 5.25 | 5.35 | 0.00 | - | 21 | 2,663 | 36.74% |
| AMZN240119P00085000 | 2023-01-26 3:50PM EST | 2024-01-19 | 6.80 | 6.35 | 6.55 | 0.00 | - | 89 | 20,925 | 35.52% |
| AMZN240315P00085000 | 2023-01-26 10:50AM EST | 2024-03-15 | 7.55 | 6.60 | 7.60 | 0.00 | - | 3 | 214 | 36.06% |
| AMZN240621P00085000 | 2023-01-26 3:44PM EST | 2024-06-21 | 8.33 | 7.80 | 8.20 | 0.00 | - | 19 | 6,330 | 33.96% |
| AMZN240920P00085000 | 2023-01-26 3:48PM EST | 2024-09-20 | 9.20 | 8.65 | 9.00 | 0.00 | - | 11 | 522 | 33.17% |
| AMZN250117P00085000 | 2023-01-27 9:41AM EST | 2025-01-17 | 9.65 | 9.35 | 9.95 | -0.40 | -3.98% | 1 | 9,239 | 32.34% |
| AMZN250620P00085000 | 2023-01-26 3:58PM EST | 2025-06-20 | 11.00 | 10.20 | 11.80 | 0.00 | - | 3 | 1,589 | 32.90% |
© 2023 Yahoo. Tutti i diritti riservati.
