Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EST
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00155000 | 2022-11-15 1:19PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 118.75% |
| AMZN221209C00155000 | 2022-11-22 1:43PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 82.81% |
| AMZN221216C00155000 | 2022-11-25 12:16PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 0 | 68.75% |
| AMZN230120C00155000 | 2022-11-23 3:07PM EST | 2023-01-20 | 0.07 | 0.06 | 0.08 | 0.00 | - | 87 | 0 | 53.91% |
| AMZN230217C00155000 | 2022-11-25 12:07PM EST | 2023-02-17 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 15 | 0 | 50.39% |
| AMZN230317C00155000 | 2022-11-25 10:56AM EST | 2023-03-17 | 0.29 | 0.27 | 0.30 | -0.01 | -3.33% | 1 | 9,591 | 46.88% |
| AMZN230421C00155000 | 2022-11-25 11:02AM EST | 2023-04-21 | 0.44 | 0.40 | 0.43 | +0.01 | +2.33% | 2 | 0 | 43.46% |
| AMZN230616C00155000 | 2022-11-23 2:29PM EST | 2023-06-16 | 0.85 | 0.77 | 0.82 | 0.00 | - | 29 | 0 | 41.85% |
| AMZN230721C00155000 | 2022-11-25 12:36PM EST | 2023-07-21 | 1.02 | 0.93 | 1.03 | +0.01 | +0.99% | 1 | 0 | 40.58% |
| AMZN230915C00155000 | 2022-11-25 10:31AM EST | 2023-09-15 | 1.54 | 1.42 | 1.55 | +0.05 | +3.36% | 1 | 0 | 40.13% |
| AMZN240119C00155000 | 2022-11-25 12:13PM EST | 2024-01-19 | 2.68 | 2.62 | 2.78 | -0.15 | -5.30% | 10 | 0 | 39.23% |
| AMZN240621C00155000 | 2022-11-25 12:44PM EST | 2024-06-21 | 4.71 | 4.40 | 4.75 | -0.04 | -0.84% | 23 | 0 | 39.73% |
| AMZN250117C00155000 | 2022-11-25 12:37PM EST | 2025-01-17 | 7.30 | 7.25 | 7.60 | -0.08 | -1.08% | 1 | 798 | 40.48% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00155000 | 2022-10-26 8:35AM EST | 2022-12-02 | 39.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN221209P00155000 | 2022-11-07 10:29AM EST | 2022-12-09 | 65.40 | 61.20 | 61.80 | 0.00 | - | 1 | 0 | 125.39% |
| AMZN221216P00155000 | 2022-11-25 12:45PM EST | 2022-12-16 | 61.11 | 61.30 | 61.70 | +0.06 | +0.10% | 40 | 0 | 93.55% |
| AMZN230120P00155000 | 2022-11-25 12:47PM EST | 2023-01-20 | 61.35 | 61.30 | 61.75 | +0.75 | +1.24% | 38 | 0 | 60.35% |
| AMZN230217P00155000 | 2022-11-23 3:27PM EST | 2023-02-17 | 60.50 | 61.20 | 61.75 | 0.00 | - | 1,186 | 0 | 49.32% |
| AMZN230317P00155000 | 2022-11-17 3:24PM EST | 2023-03-17 | 60.60 | 61.30 | 61.85 | 0.00 | - | 38 | 0 | 45.90% |
| AMZN230421P00155000 | 2022-11-25 9:46AM EST | 2023-04-21 | 61.58 | 61.30 | 61.80 | +0.63 | +1.03% | 3 | 1,820 | 38.87% |
| AMZN230616P00155000 | 2022-11-23 3:21PM EST | 2023-06-16 | 60.15 | 61.10 | 62.00 | 0.00 | - | 1,581 | 0 | 36.82% |
| AMZN230721P00155000 | 2022-11-23 3:20PM EST | 2023-07-21 | 60.00 | 61.05 | 61.95 | 0.00 | - | 880 | 0 | 33.28% |
| AMZN230915P00155000 | 2022-11-23 3:20PM EST | 2023-09-15 | 60.00 | 61.10 | 61.85 | 0.00 | - | 1,560 | 0 | 28.47% |
| AMZN240119P00155000 | 2022-11-22 2:44PM EST | 2024-01-19 | 63.19 | 61.00 | 62.00 | 0.00 | - | 2,293 | 0 | 25.68% |
| AMZN240621P00155000 | 2022-11-21 1:57PM EST | 2024-06-21 | 63.37 | 60.60 | 62.45 | 0.00 | - | 2 | 0 | 25.28% |
| AMZN250117P00155000 | 2022-11-25 12:59PM EST | 2025-01-17 | 62.00 | 60.25 | 63.00 | -0.15 | -0.24% | 2 | 375 | 24.15% |
© 2022 Yahoo. Tutti i diritti riservati.
