Italia markets closed
Dow Jones
32.182,59 -14,07 (-0,04%) Nasdaq
11.702,36 -102,64 (-0,87%) Nikkei 225
26.547,05 +119,40 (+0,45%) EUR/USD
1,0419 +0,0002 (+0,02%) BTC-EUR
28.268,61 -649,70 (-2,25%) CMC Crypto 200
659,77 +417,09 (+171,87%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:45AM EDT. Mercato aperto.
Prezzo d'esercizio:1440.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01440000 | 2022-05-09 11:03AM EDT | 2022-05-20 | 633.05 | 776.40 | 782.65 | 0.00 | - | 4 | 71 | 128.91% |
| AMZN220617C01440000 | 2022-05-09 11:03AM EDT | 2022-06-17 | 786.85 | 779.70 | 786.85 | 0.00 | - | 5 | 159 | 59.23% |
| AMZN220715C01440000 | 2022-03-24 2:21PM EDT | 2022-07-15 | 1,817.94 | 1,448.50 | 1,457.95 | 0.00 | - | - | 2 | 379.83% |
| AMZN220916C01440000 | 2022-02-04 10:55AM EDT | 2022-09-16 | 1,638.79 | 1,482.20 | 1,500.40 | 0.00 | - | 1 | 2 | 279.44% |
| AMZN221021C01440000 | 2022-05-09 3:49PM EDT | 2022-10-21 | 780.83 | 815.30 | 831.40 | 0.00 | - | 3 | 3 | 56.91% |
| AMZN230120C01440000 | 2022-04-07 3:51PM EDT | 2023-01-20 | 1,751.55 | 912.50 | 925.75 | 0.00 | - | 6 | 32 | 70.86% |
| AMZN230317C01440000 | 2022-02-16 1:57PM EDT | 2023-03-17 | 1,730.64 | 1,779.50 | 1,797.00 | 0.00 | - | - | 1 | 253.84% |
| AMZN230616C01440000 | 2022-05-10 11:25AM EDT | 2023-06-16 | 839.10 | 885.85 | 903.45 | 0.00 | - | 2 | 17 | 51.61% |
| AMZN230915C01440000 | 2022-05-12 11:41AM EDT | 2023-09-15 | 893.48 | 909.00 | 924.85 | 0.00 | - | 10 | 17 | 50.34% |
| AMZN240119C01440000 | 2022-05-13 3:26PM EDT | 2024-01-19 | 976.98 | 938.55 | 952.45 | 0.00 | - | 2 | 30 | 50.04% |
| AMZN240621C01440000 | 2022-05-13 3:54PM EDT | 2024-06-21 | 1,018.10 | 974.50 | 987.45 | 0.00 | - | 3 | 9 | 49.13% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01440000 | 2022-05-16 10:08AM EDT | 2022-05-20 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 1 | 26 | 112.50% |
| AMZN220527P01440000 | 2022-05-16 10:10AM EDT | 2022-05-27 | 0.40 | 0.15 | 0.73 | -0.19 | -32.20% | 1 | 29 | 92.14% |
| AMZN220617P01440000 | 2022-05-13 12:39PM EDT | 2022-06-17 | 4.70 | 4.20 | 4.70 | 0.00 | - | 2 | 180 | 75.84% |
| AMZN220715P01440000 | 2022-05-09 2:46PM EDT | 2022-07-15 | 14.65 | 9.65 | 10.50 | 0.00 | - | 13 | 18 | 64.91% |
| AMZN220819P01440000 | 2022-05-16 11:03AM EDT | 2022-08-19 | 21.90 | 20.10 | 22.35 | +1.10 | +5.29% | 6 | 52 | 61.22% |
| AMZN220916P01440000 | 2022-05-12 3:11PM EDT | 2022-09-16 | 42.07 | 25.55 | 27.50 | 0.00 | - | 10 | 15 | 57.05% |
| AMZN221021P01440000 | 2022-04-29 2:01PM EDT | 2022-10-21 | 14.65 | 31.20 | 34.40 | 0.00 | - | 4 | 20 | 53.40% |
| AMZN221118P01440000 | 2022-05-12 12:58PM EDT | 2022-11-18 | 50.35 | 37.65 | 41.35 | 0.00 | - | 2 | 53 | 51.97% |
| AMZN230120P01440000 | 2022-05-12 12:42PM EDT | 2023-01-20 | 60.06 | 46.60 | 49.10 | 0.00 | - | 65 | 135 | 48.08% |
| AMZN230317P01440000 | 2022-04-25 10:44AM EDT | 2023-03-17 | 20.00 | 55.65 | 61.00 | 0.00 | - | 1 | 10 | 46.70% |
| AMZN230616P01440000 | 2022-05-11 3:55PM EDT | 2023-06-16 | 88.35 | 67.95 | 76.00 | 0.00 | - | 10 | 24 | 44.32% |
| AMZN230915P01440000 | 2022-05-12 1:08PM EDT | 2023-09-15 | 96.53 | 77.05 | 86.50 | 0.00 | - | 16 | 86 | 41.97% |
| AMZN240119P01440000 | 2022-05-12 11:44AM EDT | 2024-01-19 | 110.00 | 92.75 | 99.20 | 0.00 | - | 4 | 15 | 39.49% |
| AMZN240621P01440000 | 2022-05-13 10:10AM EDT | 2024-06-21 | 115.90 | 105.95 | 120.50 | 0.00 | - | 1 | 50 | 38.28% |
© 2022 Yahoo. Tutti i diritti riservati.
