Italia markets open in 3 hours 42 minutes
Dow Jones
33.852,53 +3,07 (+0,01%) Nasdaq
10.983,78 -65,72 (-0,59%) Nikkei 225
27.891,86 -135,98 (-0,49%) EUR/USD
1,0354 +0,0019 (+0,19%) BTC-EUR
16.315,22 +438,71 (+2,76%) CMC Crypto 200
400,84 +12,11 (+3,12%)
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:135.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00135000 | 2022-11-29 3:43PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 667 | 137.50% |
| AMZN221209C00135000 | 2022-11-28 2:14PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 291 | 75.00% |
| AMZN221216C00135000 | 2022-11-29 3:42PM EST | 2022-12-16 | 0.02 | 0.01 | 0.03 | 0.00 | - | 141 | 16,476 | 66.41% |
| AMZN221223C00135000 | 2022-11-29 12:55PM EST | 2022-12-23 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 10 | 2,181 | 61.13% |
| AMZN221230C00135000 | 2022-11-29 1:44PM EST | 2022-12-30 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1,021 | 4,162 | 54.49% |
| AMZN230120C00135000 | 2022-11-29 2:45PM EST | 2023-01-20 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 105 | 26,737 | 48.83% |
| AMZN230217C00135000 | 2022-11-29 3:50PM EST | 2023-02-17 | 0.44 | 0.42 | 0.47 | -0.03 | -6.38% | 19 | 5,765 | 47.95% |
| AMZN230317C00135000 | 2022-11-29 3:42PM EST | 2023-03-17 | 0.68 | 0.66 | 0.71 | -0.06 | -8.11% | 671 | 9,064 | 44.95% |
| AMZN230421C00135000 | 2022-11-29 3:51PM EST | 2023-04-21 | 0.98 | 0.95 | 1.00 | -0.12 | -10.91% | 197 | 4,672 | 42.24% |
| AMZN230616C00135000 | 2022-11-29 2:00PM EST | 2023-06-16 | 1.82 | 1.77 | 1.83 | -0.16 | -8.08% | 105 | 14,203 | 41.92% |
| AMZN230721C00135000 | 2022-11-29 1:45PM EST | 2023-07-21 | 2.13 | 2.08 | 2.32 | -0.35 | -14.11% | 35 | 941 | 41.44% |
| AMZN230915C00135000 | 2022-11-28 3:00PM EST | 2023-09-15 | 3.45 | 3.00 | 3.25 | 0.00 | - | 3 | 1,286 | 41.49% |
| AMZN231020C00135000 | 2022-11-29 2:51PM EST | 2023-10-20 | 3.50 | 3.40 | 3.80 | -0.45 | -11.39% | 4 | 482 | 41.38% |
| AMZN240119C00135000 | 2022-11-29 3:22PM EST | 2024-01-19 | 4.97 | 4.85 | 5.15 | -0.38 | -7.10% | 162 | 4,819 | 40.99% |
| AMZN240621C00135000 | 2022-11-29 1:26PM EST | 2024-06-21 | 7.40 | 7.30 | 7.80 | -0.90 | -10.84% | 4 | 2,462 | 41.72% |
| AMZN250117C00135000 | 2022-11-29 3:22PM EST | 2025-01-17 | 10.80 | 10.40 | 11.10 | -0.70 | -6.09% | 123 | 1,069 | 42.26% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00135000 | 2022-11-08 2:57PM EST | 2022-12-02 | 46.05 | 42.35 | 42.80 | 0.00 | - | 320 | 0 | 216.02% |
| AMZN221209P00135000 | 2022-11-28 2:09PM EST | 2022-12-09 | 41.25 | 42.30 | 42.85 | 0.00 | - | 16 | 65 | 122.46% |
| AMZN221216P00135000 | 2022-11-25 10:07AM EST | 2022-12-16 | 41.20 | 42.35 | 42.80 | 0.00 | - | 5 | 28 | 90.82% |
| AMZN221223P00135000 | 2022-11-03 12:56PM EST | 2022-12-23 | 45.00 | 42.30 | 43.00 | 0.00 | - | - | 0 | 64.65% |
| AMZN221230P00135000 | 2022-11-17 3:11PM EST | 2022-12-30 | 40.75 | 42.30 | 43.05 | 0.00 | - | - | 0 | 59.38% |
| AMZN230120P00135000 | 2022-11-28 11:31AM EST | 2023-01-20 | 40.49 | 42.35 | 42.90 | 0.00 | - | 1 | 2,100 | 55.37% |
| AMZN230217P00135000 | 2022-11-23 10:44AM EST | 2023-02-17 | 40.95 | 42.35 | 43.00 | 0.00 | - | 26 | 1,683 | 46.97% |
| AMZN230317P00135000 | 2022-11-23 12:57PM EST | 2023-03-17 | 42.00 | 42.30 | 42.85 | 0.00 | - | 5 | 3,737 | 37.35% |
| AMZN230421P00135000 | 2022-11-29 10:20AM EST | 2023-04-21 | 41.90 | 42.35 | 43.10 | +0.35 | +0.84% | 1 | 1,243 | 36.67% |
| AMZN230616P00135000 | 2022-11-29 3:27PM EST | 2023-06-16 | 42.90 | 42.45 | 42.95 | +2.08 | +5.10% | 141 | 19,036 | 29.15% |
| AMZN230721P00135000 | 2022-11-29 2:20PM EST | 2023-07-21 | 43.05 | 42.45 | 43.30 | +2.49 | +6.14% | 4 | 780 | 30.71% |
| AMZN230915P00135000 | 2022-11-29 1:00PM EST | 2023-09-15 | 43.09 | 42.70 | 43.40 | +1.25 | +2.99% | 2 | 1,793 | 28.41% |
| AMZN231020P00135000 | 2022-11-28 12:33PM EST | 2023-10-20 | 41.10 | 42.65 | 43.70 | 0.00 | - | 1 | 19 | 28.87% |
| AMZN240119P00135000 | 2022-11-29 10:39AM EST | 2024-01-19 | 43.00 | 42.90 | 44.05 | +1.10 | +2.63% | 2 | 15,001 | 27.37% |
| AMZN240621P00135000 | 2022-11-29 3:24PM EST | 2024-06-21 | 44.22 | 43.65 | 44.60 | +1.33 | +3.10% | 4 | 6,084 | 25.56% |
| AMZN250117P00135000 | 2022-11-28 1:34PM EST | 2025-01-17 | 43.47 | 44.00 | 45.80 | 0.00 | - | 8 | 1,349 | 25.29% |
© 2022 Yahoo. Tutti i diritti riservati.
