Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:14AM EDT. Mercato aperto.
Prezzo d'esercizio:1400.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01400000 | 2022-05-13 9:46AM EDT | 2022-05-20 | 799.80 | 812.05 | 817.60 | 0.00 | - | 5 | 77 | 0.00% |
| AMZN220527C01400000 | 2022-05-13 3:47PM EDT | 2022-05-27 | 851.85 | 813.05 | 820.75 | 0.00 | - | 5 | 8 | 0.00% |
| AMZN220617C01400000 | 2022-05-16 9:34AM EDT | 2022-06-17 | 852.00 | 817.75 | 824.25 | +19.00 | +2.28% | 4 | 255 | 49.51% |
| AMZN220715C01400000 | 2022-05-11 3:43PM EDT | 2022-07-15 | 731.95 | 824.25 | 831.85 | 0.00 | - | 3 | 15 | 57.64% |
| AMZN220819C01400000 | 2022-05-04 10:36AM EDT | 2022-08-19 | 1,023.94 | 835.30 | 843.65 | 0.00 | - | - | 1 | 59.69% |
| AMZN220916C01400000 | 2022-05-06 12:43PM EDT | 2022-09-16 | 954.17 | 843.30 | 852.90 | 0.00 | - | 1 | 2 | 58.46% |
| AMZN230120C01400000 | 2022-04-29 3:26PM EDT | 2023-01-20 | 1,130.00 | 877.00 | 888.20 | 0.00 | - | 12 | 143 | 53.39% |
| AMZN230317C01400000 | 2022-04-12 12:50PM EDT | 2023-03-17 | 1,721.50 | 827.00 | 840.25 | 0.00 | - | 1 | 3 | 33.78% |
| AMZN230616C01400000 | 2022-05-12 2:38PM EDT | 2023-06-16 | 822.26 | 916.00 | 933.65 | 0.00 | - | 2 | 14 | 51.65% |
| AMZN230915C01400000 | 2022-05-12 3:31PM EDT | 2023-09-15 | 862.35 | 935.05 | 952.45 | 0.00 | - | 4 | 22 | 51.51% |
| AMZN240119C01400000 | 2022-05-13 3:11PM EDT | 2024-01-19 | 994.75 | 965.25 | 980.95 | 0.00 | - | 26 | 137 | 50.24% |
| AMZN240621C01400000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 976.35 | 1,000.50 | 1,015.95 | 0.00 | - | - | 1 | 49.49% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01400000 | 2022-05-16 10:32AM EDT | 2022-05-20 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 73 | 992 | 120.70% |
| AMZN220527P01400000 | 2022-05-16 10:03AM EDT | 2022-05-27 | 0.38 | 0.09 | 0.50 | -0.08 | -17.39% | 5 | 67 | 93.80% |
| AMZN220617P01400000 | 2022-05-16 10:41AM EDT | 2022-06-17 | 3.35 | 3.45 | 4.10 | -0.05 | -1.47% | 18 | 2,484 | 78.09% |
| AMZN220715P01400000 | 2022-05-16 10:30AM EDT | 2022-07-15 | 7.75 | 8.40 | 9.50 | -0.45 | -5.49% | 11 | 249 | 66.94% |
| AMZN220819P01400000 | 2022-05-16 9:33AM EDT | 2022-08-19 | 17.50 | 17.85 | 19.90 | +0.25 | +1.45% | 1 | 17 | 62.70% |
| AMZN220916P01400000 | 2022-05-16 9:40AM EDT | 2022-09-16 | 21.00 | 22.85 | 24.20 | -1.05 | -4.76% | 1 | 244 | 58.23% |
| AMZN221021P01400000 | 2022-05-13 1:22PM EDT | 2022-10-21 | 28.50 | 27.85 | 30.75 | 0.00 | - | 13 | 37 | 54.46% |
| AMZN221118P01400000 | 2022-05-12 2:22PM EDT | 2022-11-18 | 49.40 | 33.45 | 37.10 | 0.00 | - | 51 | 50 | 52.87% |
| AMZN230120P01400000 | 2022-05-16 9:52AM EDT | 2023-01-20 | 42.00 | 42.25 | 44.80 | +1.90 | +4.74% | 1 | 467 | 49.07% |
| AMZN230317P01400000 | 2022-05-12 10:46AM EDT | 2023-03-17 | 62.80 | 50.35 | 55.65 | 0.00 | - | 14 | 103 | 47.51% |
| AMZN230616P01400000 | 2022-05-13 2:09PM EDT | 2023-06-16 | 67.88 | 62.00 | 69.65 | 0.00 | - | 3 | 244 | 45.02% |
| AMZN230915P01400000 | 2022-05-12 11:55AM EDT | 2023-09-15 | 87.67 | 70.05 | 79.50 | 0.00 | - | 6 | 52 | 42.59% |
| AMZN240119P01400000 | 2022-05-13 3:59PM EDT | 2024-01-19 | 84.25 | 85.20 | 91.55 | 0.00 | - | 152 | 466 | 40.04% |
| AMZN240621P01400000 | 2022-05-10 3:11PM EDT | 2024-06-21 | 127.26 | 99.00 | 109.00 | 0.00 | - | 1 | 22 | 38.37% |
© 2022 Yahoo. Tutti i diritti riservati.
