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:105.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00105000 | 2022-11-25 12:59PM EST | 2022-12-02 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 11,102 | 0 | 49.41% |
| AMZN221209C00105000 | 2022-11-25 12:59PM EST | 2022-12-09 | 0.25 | 0.25 | 0.26 | -0.09 | -26.47% | 706 | 0 | 42.68% |
| AMZN221216C00105000 | 2022-11-25 12:59PM EST | 2022-12-16 | 0.64 | 0.62 | 0.64 | -0.10 | -13.51% | 2,382 | 0 | 43.75% |
| AMZN221223C00105000 | 2022-11-25 12:55PM EST | 2022-12-23 | 0.84 | 0.84 | 0.88 | -0.10 | -10.64% | 187 | 0 | 41.70% |
| AMZN221230C00105000 | 2022-11-25 12:54PM EST | 2022-12-30 | 1.11 | 1.03 | 1.11 | -0.05 | -4.31% | 119 | 921 | 40.28% |
| AMZN230120C00105000 | 2022-11-25 12:58PM EST | 2023-01-20 | 2.02 | 1.98 | 2.02 | -0.12 | -5.61% | 484 | 0 | 40.15% |
| AMZN230217C00105000 | 2022-11-25 12:48PM EST | 2023-02-17 | 4.05 | 3.95 | 4.05 | -0.15 | -3.57% | 666 | 0 | 45.90% |
| AMZN230317C00105000 | 2022-11-25 12:47PM EST | 2023-03-17 | 5.00 | 4.90 | 5.00 | -0.20 | -3.85% | 851 | 0 | 44.67% |
| AMZN230421C00105000 | 2022-11-25 12:18PM EST | 2023-04-21 | 6.12 | 6.00 | 6.15 | -0.28 | -4.38% | 7 | 0 | 44.08% |
| AMZN230616C00105000 | 2022-11-25 12:17PM EST | 2023-06-16 | 8.20 | 8.10 | 8.25 | -0.43 | -4.98% | 26 | 0 | 45.25% |
| AMZN230721C00105000 | 2022-11-23 12:30PM EST | 2023-07-21 | 9.25 | 8.85 | 9.15 | 0.00 | - | 101 | 0 | 44.81% |
| AMZN230915C00105000 | 2022-11-25 12:11PM EST | 2023-09-15 | 10.70 | 10.45 | 10.75 | -0.15 | -1.38% | 2 | 0 | 45.12% |
| AMZN231020C00105000 | 2022-11-25 10:16AM EST | 2023-10-20 | 11.80 | 11.20 | 11.70 | +0.07 | +0.60% | 1 | 0 | 45.34% |
| AMZN240119C00105000 | 2022-11-25 12:57PM EST | 2024-01-19 | 13.60 | 13.45 | 13.70 | -0.51 | -3.61% | 4 | 0 | 45.13% |
| AMZN240621C00105000 | 2022-11-25 9:30AM EST | 2024-06-21 | 17.05 | 16.55 | 17.05 | -0.18 | -1.04% | 2 | 0 | 45.77% |
| AMZN250117C00105000 | 2022-11-23 3:34PM EST | 2025-01-17 | 20.91 | 20.15 | 21.25 | 0.00 | - | 17 | 0 | 46.91% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00105000 | 2022-11-25 12:47PM EST | 2022-12-02 | 11.40 | 11.35 | 11.70 | +0.35 | +3.17% | 126 | 1,822 | 52.34% |
| AMZN221209P00105000 | 2022-11-25 12:38PM EST | 2022-12-09 | 11.30 | 11.45 | 11.90 | -0.13 | -1.14% | 7 | 0 | 44.53% |
| AMZN221216P00105000 | 2022-11-25 12:20PM EST | 2022-12-16 | 11.77 | 11.85 | 12.15 | +0.37 | +3.25% | 33 | 0 | 42.07% |
| AMZN221223P00105000 | 2022-11-22 3:38PM EST | 2022-12-23 | 12.64 | 11.90 | 12.40 | 0.00 | - | 4 | 0 | 40.58% |
| AMZN221230P00105000 | 2022-11-25 11:31AM EST | 2022-12-30 | 12.25 | 12.00 | 12.50 | +0.55 | +4.70% | 7 | 0 | 37.60% |
| AMZN230120P00105000 | 2022-11-25 10:50AM EST | 2023-01-20 | 12.60 | 12.85 | 13.05 | +0.29 | +2.36% | 17 | 0 | 35.11% |
| AMZN230217P00105000 | 2022-11-25 12:50PM EST | 2023-02-17 | 14.25 | 14.40 | 14.70 | +0.30 | +2.15% | 5 | 0 | 40.00% |
| AMZN230317P00105000 | 2022-11-25 12:59PM EST | 2023-03-17 | 15.18 | 15.10 | 15.30 | +0.53 | +3.62% | 32 | 0 | 37.88% |
| AMZN230421P00105000 | 2022-11-25 12:22PM EST | 2023-04-21 | 15.75 | 15.75 | 16.15 | +0.35 | +2.27% | 11 | 0 | 36.98% |
| AMZN230616P00105000 | 2022-11-25 10:13AM EST | 2023-06-16 | 17.05 | 17.15 | 17.35 | +0.20 | +1.19% | 4 | 0 | 36.02% |
| AMZN230721P00105000 | 2022-11-25 12:16PM EST | 2023-07-21 | 17.60 | 17.55 | 17.90 | +0.30 | +1.73% | 3 | 0 | 35.17% |
| AMZN230915P00105000 | 2022-11-25 11:06AM EST | 2023-09-15 | 18.10 | 18.45 | 18.75 | +0.05 | +0.28% | 8 | 2,912 | 34.26% |
| AMZN231020P00105000 | 2022-11-18 2:41PM EST | 2023-10-20 | 19.44 | 18.70 | 19.30 | 0.00 | - | 2 | 0 | 33.98% |
| AMZN240119P00105000 | 2022-11-25 12:19PM EST | 2024-01-19 | 20.00 | 19.80 | 20.10 | +0.08 | +0.40% | 5 | 34,351 | 32.11% |
| AMZN240621P00105000 | 2022-11-25 10:16AM EST | 2024-06-21 | 21.20 | 21.30 | 21.65 | -0.73 | -3.33% | 1 | 4,821 | 30.81% |
| AMZN250117P00105000 | 2022-11-25 10:16AM EST | 2025-01-17 | 22.85 | 22.40 | 23.55 | -1.40 | -5.77% | 1 | 0 | 29.86% |
© 2022 Yahoo. Tutti i diritti riservati.
