Italia markets open in 8 hours 25 minutes
Dow Jones
33.978,08 +28,68 (+0,08%) Nasdaq
11.621,71 +109,31 (+0,95%) Nikkei 225
27.382,56 +19,76 (+0,07%) EUR/USD
1,0873 -0,0019 (-0,17%) BTC-EUR
21.867,58 +547,27 (+2,57%) CMC Crypto 200
526,66 +9,65 (+1,87%)
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:98.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203C00098000 | 2023-01-27 3:57PM EST | 2023-02-03 | 6.80 | 6.70 | 6.85 | +1.90 | +38.78% | 2,050 | 6,595 | 84.57% |
| AMZN230210C00098000 | 2023-01-27 3:53PM EST | 2023-02-10 | 7.15 | 7.15 | 7.30 | +1.80 | +33.64% | 822 | 1,986 | 63.87% |
| AMZN230217C00098000 | 2023-01-27 3:59PM EST | 2023-02-17 | 7.77 | 7.65 | 7.85 | +7.77 | - | 468 | 876 | 57.45% |
| AMZN230224C00098000 | 2023-01-27 3:55PM EST | 2023-02-24 | 8.02 | 8.00 | 8.15 | +1.91 | +31.26% | 219 | 568 | 52.58% |
| AMZN230303C00098000 | 2023-01-27 3:57PM EST | 2023-03-03 | 8.45 | 8.25 | 8.55 | +2.00 | +31.01% | 136 | 374 | 50.92% |
| AMZN230310C00098000 | 2023-01-27 2:19PM EST | 2023-03-10 | 8.95 | 8.50 | 9.05 | +8.95 | - | 53 | 51 | 50.24% |
| AMZN230317C00098000 | 2023-01-27 3:59PM EST | 2023-03-17 | 9.12 | 9.05 | 9.20 | +2.02 | +28.45% | 196 | 4,078 | 47.51% |
| AMZN230616C00098000 | 2023-01-27 3:47PM EST | 2023-06-16 | 13.40 | 12.90 | 13.15 | +2.70 | +25.23% | 138 | 3,275 | 44.35% |
| AMZN230915C00098000 | 2023-01-27 2:37PM EST | 2023-09-15 | 15.96 | 15.55 | 15.95 | +2.54 | +18.93% | 17 | 1,454 | 43.50% |
| AMZN240119C00098000 | 2023-01-27 3:32PM EST | 2024-01-19 | 19.70 | 18.80 | 19.35 | +2.70 | +15.88% | 22 | 2,826 | 43.80% |
| AMZN240621C00098000 | 2023-01-27 3:51PM EST | 2024-06-21 | 22.77 | 22.15 | 22.90 | +2.80 | +14.02% | 14 | 629 | 44.36% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230203P00098000 | 2023-01-27 3:59PM EST | 2023-02-03 | 2.43 | 2.41 | 2.47 | -1.17 | -32.50% | 6,555 | 1,571 | 82.57% |
| AMZN230210P00098000 | 2023-01-27 3:58PM EST | 2023-02-10 | 2.84 | 2.81 | 2.89 | -1.18 | -29.35% | 445 | 1,417 | 61.96% |
| AMZN230217P00098000 | 2023-01-27 3:58PM EST | 2023-02-17 | 3.25 | 3.20 | 3.30 | +3.25 | - | 877 | 1,525 | 54.50% |
| AMZN230224P00098000 | 2023-01-27 3:59PM EST | 2023-02-24 | 3.50 | 3.45 | 3.55 | -1.29 | -26.93% | 106 | 160 | 49.83% |
| AMZN230303P00098000 | 2023-01-27 3:32PM EST | 2023-03-03 | 3.35 | 3.70 | 3.85 | -1.55 | -31.63% | 16 | 41 | 46.99% |
| AMZN230310P00098000 | 2023-01-27 3:44PM EST | 2023-03-10 | 3.70 | 3.90 | 4.15 | +3.70 | - | 23 | 20 | 45.13% |
| AMZN230317P00098000 | 2023-01-27 3:59PM EST | 2023-03-17 | 4.30 | 4.25 | 4.35 | -1.05 | -19.63% | 1,043 | 6,510 | 43.15% |
| AMZN230616P00098000 | 2023-01-27 3:32PM EST | 2023-06-16 | 6.70 | 7.00 | 7.15 | -1.40 | -17.28% | 135 | 3,219 | 37.07% |
| AMZN230915P00098000 | 2023-01-27 2:59PM EST | 2023-09-15 | 8.56 | 8.55 | 8.80 | -1.39 | -13.97% | 10 | 1,652 | 34.14% |
| AMZN240119P00098000 | 2023-01-27 2:38PM EST | 2024-01-19 | 10.30 | 10.30 | 10.50 | -1.45 | -12.34% | 29 | 2,919 | 31.85% |
| AMZN240621P00098000 | 2023-01-25 11:56AM EST | 2024-06-21 | 15.19 | 12.05 | 12.40 | 0.00 | - | 4 | 263 | 30.73% |
© 2023 Yahoo. Tutti i diritti riservati.
