Italia markets open in 2 hours 36 minutes
Dow Jones
33.852,53 +3,07 (+0,01%) Nasdaq
10.983,78 -65,72 (-0,59%) Nikkei 225
27.913,31 -114,53 (-0,41%) EUR/USD
1,0358 +0,0024 (+0,23%) BTC-EUR
16.297,48 +247,63 (+1,54%) CMC Crypto 200
400,75 +12,02 (+3,09%)
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:150.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00150000 | 2022-11-23 3:44PM EST | 2022-12-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN221209C00150000 | 2022-11-22 10:37AM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMZN221216C00150000 | 2022-11-29 3:35PM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 50.00% |
| AMZN230120C00150000 | 2022-11-29 3:06PM EST | 2023-01-20 | 0.07 | 0.00 | 0.00 | -0.01 | -12.50% | 1,215 | 0 | 25.00% |
| AMZN230217C00150000 | 2022-11-29 3:43PM EST | 2023-02-17 | 0.22 | 0.00 | 0.00 | -0.03 | -12.00% | 91 | 0 | 25.00% |
| AMZN230317C00150000 | 2022-11-29 3:25PM EST | 2023-03-17 | 0.33 | 0.33 | 0.36 | -0.03 | -8.33% | 278 | 30,389 | 47.56% |
| AMZN230421C00150000 | 2022-11-29 12:42PM EST | 2023-04-21 | 0.48 | 0.00 | 0.00 | -0.03 | -5.88% | 78 | 0 | 12.50% |
| AMZN230616C00150000 | 2022-11-29 3:20PM EST | 2023-06-16 | 0.93 | 0.00 | 0.00 | -0.10 | -9.71% | 226 | 0 | 12.50% |
| AMZN230721C00150000 | 2022-11-29 3:07PM EST | 2023-07-21 | 1.17 | 0.00 | 0.00 | -0.15 | -11.36% | 12 | 0 | 12.50% |
| AMZN230915C00150000 | 2022-11-29 1:47PM EST | 2023-09-15 | 1.64 | 0.00 | 0.00 | -0.21 | -11.35% | 94 | 0 | 12.50% |
| AMZN240119C00150000 | 2022-11-29 3:55PM EST | 2024-01-19 | 3.01 | 0.00 | 0.00 | -0.29 | -8.79% | 134 | 0 | 12.50% |
| AMZN240621C00150000 | 2022-11-29 3:59PM EST | 2024-06-21 | 5.00 | 0.00 | 0.00 | -0.45 | -8.26% | 61 | 0 | 6.25% |
| AMZN250117C00150000 | 2022-11-29 3:56PM EST | 2025-01-17 | 7.90 | 0.00 | 0.00 | -0.50 | -5.95% | 82 | 0 | 6.25% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00150000 | 2022-11-08 10:02AM EST | 2022-12-02 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221209P00150000 | 2022-10-31 2:21PM EST | 2022-12-09 | 47.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN221216P00150000 | 2022-11-29 11:13AM EST | 2022-12-16 | 58.25 | 0.00 | 0.00 | +3.00 | +5.43% | 24 | 0 | 0.00% |
| AMZN230120P00150000 | 2022-11-28 11:16AM EST | 2023-01-20 | 55.46 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| AMZN230217P00150000 | 2022-11-25 11:09AM EST | 2023-02-17 | 55.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN230317P00150000 | 2022-11-29 10:24AM EST | 2023-03-17 | 56.58 | 57.25 | 57.85 | +1.21 | +2.19% | 44 | 83 | 45.46% |
| AMZN230421P00150000 | 2022-11-29 11:55AM EST | 2023-04-21 | 57.82 | 0.00 | 0.00 | +1.82 | +3.25% | 12 | 0 | 0.00% |
| AMZN230616P00150000 | 2022-11-28 1:27PM EST | 2023-06-16 | 55.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN230721P00150000 | 2022-11-23 3:39PM EST | 2023-07-21 | 56.30 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 0.00% |
| AMZN230915P00150000 | 2022-11-29 3:52PM EST | 2023-09-15 | 57.20 | 0.00 | 0.00 | +0.85 | +1.51% | 41 | 0 | 0.00% |
| AMZN240119P00150000 | 2022-11-29 11:25AM EST | 2024-01-19 | 58.33 | 0.00 | 0.00 | +2.03 | +3.61% | 11 | 0 | 0.00% |
| AMZN240621P00150000 | 2022-11-28 3:19PM EST | 2024-06-21 | 56.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250117P00150000 | 2022-11-29 12:13PM EST | 2025-01-17 | 58.25 | 0.00 | 0.00 | +1.81 | +3.21% | 8 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
