Italia markets closed
Dow Jones
32.774,41 -58,13 (-0,18%) Nasdaq
12.493,93 -150,53 (-1,19%) Nikkei 225
27.999,96 -249,28 (-0,88%) EUR/USD
1,0220 +0,0025 (+0,25%) BTC-EUR
22.674,89 -1.051,21 (-4,43%) CMC Crypto 200
537,23 -20,12 (-3,61%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:152.50
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00152500 | 2022-08-09 3:59PM EDT | 2022-08-12 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,180 | 4,505 | 43.36% |
| AMZN220819C00152500 | 2022-08-09 3:57PM EDT | 2022-08-19 | 0.19 | 0.19 | 0.20 | -0.13 | -40.62% | 682 | 11,350 | 35.94% |
| AMZN220826C00152500 | 2022-08-09 3:33PM EDT | 2022-08-26 | 0.48 | 0.27 | 0.50 | -0.19 | -28.36% | 418 | 658 | 34.79% |
| AMZN220902C00152500 | 2022-08-09 3:32PM EDT | 2022-09-02 | 0.83 | 0.60 | 0.86 | -0.22 | -20.95% | 242 | 363 | 34.47% |
| AMZN220909C00152500 | 2022-08-09 2:06PM EDT | 2022-09-09 | 1.16 | 1.08 | 1.17 | -0.20 | -14.71% | 37 | 225 | 33.67% |
| AMZN220916C00152500 | 2022-08-09 3:41PM EDT | 2022-09-16 | 1.51 | 1.50 | 1.55 | -0.32 | -17.49% | 211 | 6,331 | 33.69% |
| AMZN220923C00152500 | 2022-08-09 3:26PM EDT | 2022-09-23 | 1.91 | 1.86 | 2.00 | -0.32 | -14.35% | 36 | 77 | 34.24% |
| AMZN221021C00152500 | 2022-08-09 1:47PM EDT | 2022-10-21 | 3.36 | 3.40 | 3.50 | -0.49 | -12.73% | 29 | 777 | 34.56% |
| AMZN221118C00152500 | 2022-08-08 11:57AM EDT | 2022-11-18 | 6.55 | 5.45 | 5.60 | 0.00 | - | 3 | 356 | 37.57% |
| AMZN230120C00152500 | 2022-08-09 2:19PM EDT | 2023-01-20 | 8.03 | 8.05 | 8.20 | -0.72 | -8.23% | 165 | 25,888 | 36.99% |
| AMZN230616C00152500 | 2022-08-08 10:50AM EDT | 2023-06-16 | 16.02 | 14.05 | 14.30 | 0.00 | - | 1 | 593 | 39.12% |
| AMZN230915C00152500 | 2022-08-05 11:01AM EDT | 2023-09-15 | 19.25 | 16.95 | 17.30 | 0.00 | - | 4 | 452 | 39.62% |
| AMZN240119C00152500 | 2022-08-09 12:30PM EDT | 2024-01-19 | 20.53 | 20.55 | 20.85 | -2.77 | -11.89% | 2 | 1,989 | 39.94% |
| AMZN240621C00152500 | 2022-08-09 12:04PM EDT | 2024-06-21 | 24.60 | 24.35 | 24.75 | -1.25 | -4.84% | 4 | 172 | 40.34% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00152500 | 2022-08-09 10:13AM EDT | 2022-08-12 | 16.06 | 14.60 | 14.85 | +2.66 | +19.85% | 4 | 109 | 58.40% |
| AMZN220819P00152500 | 2022-08-08 2:49PM EDT | 2022-08-19 | 14.05 | 14.70 | 14.90 | 0.00 | - | 23 | 271 | 37.01% |
| AMZN220826P00152500 | 2022-08-08 9:41AM EDT | 2022-08-26 | 10.05 | 12.30 | 17.85 | 0.00 | - | 1 | 3 | 66.97% |
| AMZN220902P00152500 | 2022-08-09 10:16AM EDT | 2022-09-02 | 16.00 | 12.70 | 17.95 | +4.00 | +33.33% | 2 | 2 | 57.65% |
| AMZN220916P00152500 | 2022-08-09 1:58PM EDT | 2022-09-16 | 16.00 | 15.75 | 16.05 | +0.75 | +4.92% | 7 | 2,376 | 32.31% |
| AMZN221021P00152500 | 2022-08-08 10:03AM EDT | 2022-10-21 | 13.35 | 17.25 | 17.60 | 0.00 | - | 2 | 1,803 | 31.81% |
| AMZN221118P00152500 | 2022-06-06 10:04AM EDT | 2022-11-18 | 29.70 | 39.10 | 39.75 | 0.00 | - | 20 | 40 | 104.46% |
| AMZN230120P00152500 | 2022-08-08 10:13AM EDT | 2023-01-20 | 17.55 | 20.80 | 21.05 | 0.00 | - | 99 | 18,447 | 31.83% |
| AMZN230616P00152500 | 2022-08-08 9:43AM EDT | 2023-06-16 | 25.25 | 24.75 | 25.00 | +3.40 | +15.56% | 1 | 1,132 | 31.24% |
| AMZN230915P00152500 | 2022-08-08 12:11PM EDT | 2023-09-15 | 25.55 | 26.45 | 26.80 | 0.00 | - | 9 | 438 | 30.66% |
| AMZN240119P00152500 | 2022-08-09 9:39AM EDT | 2024-01-19 | 28.80 | 28.40 | 28.75 | +2.85 | +10.98% | 2 | 2,399 | 29.74% |
| AMZN240621P00152500 | 2022-08-05 12:21PM EDT | 2024-06-21 | 29.26 | 30.40 | 30.75 | 0.00 | - | 1 | 237 | 28.84% |
© 2022 Yahoo. Tutti i diritti riservati.
