Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EST
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00100000 | 2022-11-25 12:59PM EST | 2022-12-02 | 0.31 | 0.30 | 0.31 | -0.16 | -34.04% | 13,674 | 0 | 41.11% |
| AMZN221209C00100000 | 2022-11-25 12:59PM EST | 2022-12-09 | 0.76 | 0.75 | 0.78 | -0.23 | -23.23% | 3,371 | 0 | 39.55% |
| AMZN221216C00100000 | 2022-11-25 12:59PM EST | 2022-12-16 | 1.48 | 1.48 | 1.49 | -0.23 | -13.45% | 7,287 | 0 | 42.60% |
| AMZN221223C00100000 | 2022-11-25 12:55PM EST | 2022-12-23 | 1.90 | 1.81 | 1.87 | -0.16 | -7.77% | 632 | 0 | 41.24% |
| AMZN221230C00100000 | 2022-11-25 12:59PM EST | 2022-12-30 | 2.18 | 2.15 | 2.22 | -0.27 | -11.02% | 717 | 3,783 | 40.33% |
| AMZN230120C00100000 | 2022-11-25 12:59PM EST | 2023-01-20 | 3.42 | 3.40 | 3.45 | -0.30 | -8.06% | 1,768 | 0 | 41.05% |
| AMZN230217C00100000 | 2022-11-25 12:59PM EST | 2023-02-17 | 5.73 | 5.65 | 5.75 | -0.32 | -5.29% | 375 | 0 | 46.84% |
| AMZN230317C00100000 | 2022-11-25 12:55PM EST | 2023-03-17 | 6.80 | 6.70 | 6.85 | -0.30 | -4.23% | 1,621 | 13,527 | 45.97% |
| AMZN230421C00100000 | 2022-11-25 12:56PM EST | 2023-04-21 | 8.02 | 7.90 | 8.10 | -0.33 | -3.95% | 217 | 0 | 45.44% |
| AMZN230616C00100000 | 2022-11-25 12:39PM EST | 2023-06-16 | 10.50 | 10.05 | 10.25 | 0.00 | - | 39 | 0 | 46.42% |
| AMZN230721C00100000 | 2022-11-25 11:17AM EST | 2023-07-21 | 11.60 | 10.90 | 11.20 | +0.15 | +1.31% | 9 | 0 | 46.03% |
| AMZN230915C00100000 | 2022-11-25 12:41PM EST | 2023-09-15 | 13.00 | 12.60 | 12.85 | +0.50 | +4.00% | 119 | 0 | 46.34% |
| AMZN231020C00100000 | 2022-11-25 11:28AM EST | 2023-10-20 | 13.50 | 13.30 | 13.80 | -0.45 | -3.23% | 2 | 0 | 46.50% |
| AMZN240119C00100000 | 2022-11-25 12:53PM EST | 2024-01-19 | 15.80 | 15.50 | 15.80 | -0.30 | -1.86% | 66 | 0 | 46.17% |
| AMZN240621C00100000 | 2022-11-25 12:55PM EST | 2024-06-21 | 18.93 | 18.60 | 19.20 | -0.47 | -2.42% | 205 | 11,004 | 46.85% |
| AMZN250117C00100000 | 2022-11-25 12:58PM EST | 2025-01-17 | 23.45 | 22.15 | 23.35 | +0.55 | +2.40% | 97 | 6,343 | 47.86% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00100000 | 2022-11-25 12:58PM EST | 2022-12-02 | 6.66 | 6.65 | 6.90 | +0.51 | +8.29% | 333 | 0 | 41.11% |
| AMZN221209P00100000 | 2022-11-25 12:35PM EST | 2022-12-09 | 6.90 | 7.10 | 7.35 | +0.35 | +5.34% | 380 | 1,109 | 39.16% |
| AMZN221216P00100000 | 2022-11-25 12:45PM EST | 2022-12-16 | 7.50 | 7.70 | 7.90 | +0.18 | +2.46% | 174 | 0 | 40.14% |
| AMZN221223P00100000 | 2022-11-25 11:12AM EST | 2022-12-23 | 7.55 | 7.95 | 8.25 | +0.15 | +2.03% | 210 | 0 | 38.87% |
| AMZN221230P00100000 | 2022-11-25 11:23AM EST | 2022-12-30 | 8.02 | 8.10 | 8.55 | +0.37 | +4.84% | 4 | 0 | 37.79% |
| AMZN230120P00100000 | 2022-11-25 12:56PM EST | 2023-01-20 | 9.26 | 9.20 | 9.40 | +0.31 | +3.46% | 107 | 0 | 36.37% |
| AMZN230217P00100000 | 2022-11-25 12:59PM EST | 2023-02-17 | 11.25 | 11.15 | 11.30 | +0.30 | +2.74% | 64 | 0 | 40.89% |
| AMZN230317P00100000 | 2022-11-25 12:19PM EST | 2023-03-17 | 11.85 | 11.90 | 12.05 | +0.25 | +2.16% | 150 | 0 | 39.15% |
| AMZN230421P00100000 | 2022-11-25 10:30AM EST | 2023-04-21 | 12.50 | 12.75 | 12.90 | +0.20 | +1.63% | 28 | 0 | 37.83% |
| AMZN230616P00100000 | 2022-11-25 12:10PM EST | 2023-06-16 | 14.10 | 14.20 | 14.35 | +0.10 | +0.71% | 37 | 0 | 37.46% |
| AMZN230721P00100000 | 2022-11-25 12:49PM EST | 2023-07-21 | 14.60 | 14.65 | 14.85 | +0.15 | +1.04% | 58 | 0 | 36.27% |
| AMZN230915P00100000 | 2022-11-25 12:41PM EST | 2023-09-15 | 15.37 | 15.55 | 15.80 | -0.18 | -1.16% | 55 | 0 | 35.48% |
| AMZN231020P00100000 | 2022-11-22 1:23PM EST | 2023-10-20 | 16.40 | 15.85 | 16.25 | 0.00 | - | 2 | 0 | 34.82% |
| AMZN240119P00100000 | 2022-11-25 10:57AM EST | 2024-01-19 | 17.10 | 17.00 | 17.25 | +0.15 | +0.88% | 5 | 0 | 33.32% |
| AMZN240621P00100000 | 2022-11-23 3:17PM EST | 2024-06-21 | 18.35 | 18.45 | 18.90 | 0.00 | - | 15 | 0 | 32.04% |
| AMZN250117P00100000 | 2022-11-23 2:58PM EST | 2025-01-17 | 19.90 | 19.70 | 20.75 | 0.00 | - | 8 | 0 | 30.81% |
© 2022 Yahoo. Tutti i diritti riservati.
