Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:1640.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01640000 | 2022-04-04 1:01PM EDT | 2022-05-20 | 1,698.18 | 874.85 | 883.40 | 0.00 | - | 12 | 35 | 694.51% |
| AMZN220610C01640000 | 2022-05-16 12:08AM EDT | 2022-06-10 | 536.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617C01640000 | 2022-05-12 9:31AM EDT | 2022-06-17 | 470.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220916C01640000 | 2022-05-10 9:34AM EDT | 2022-09-16 | 652.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN221021C01640000 | 2022-04-28 3:29PM EDT | 2022-10-21 | 1,299.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120C01640000 | 2022-04-06 3:50PM EDT | 2023-01-20 | 1,589.73 | 744.65 | 757.40 | 0.00 | - | 4 | 71 | 63.90% |
| AMZN230317C01640000 | 2022-03-21 2:01PM EDT | 2023-03-17 | 1,627.67 | 1,489.00 | 1,508.50 | 0.00 | - | 4 | 8 | 192.47% |
| AMZN230616C01640000 | 2022-05-10 12:38PM EDT | 2023-06-16 | 697.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN230915C01640000 | 2022-02-18 1:00PM EDT | 2023-09-15 | 1,486.28 | 1,671.50 | 1,689.50 | 0.00 | - | 2 | 6 | 186.07% |
| AMZN240119C01640000 | 2022-04-19 10:16AM EDT | 2024-01-19 | 1,585.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240621C01640000 | 2022-04-29 10:43AM EDT | 2024-06-21 | 1,114.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01640000 | 2022-05-13 3:58PM EDT | 2022-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN220527P01640000 | 2022-05-16 2:40PM EDT | 2022-05-27 | 1.20 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| AMZN220603P01640000 | 2022-05-16 9:40AM EDT | 2022-06-03 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN220610P01640000 | 2022-05-13 1:51PM EDT | 2022-06-10 | 8.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN220617P01640000 | 2022-05-16 2:00PM EDT | 2022-06-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN220715P01640000 | 2022-05-16 2:05PM EDT | 2022-07-15 | 20.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMZN220819P01640000 | 2022-05-13 11:23AM EDT | 2022-08-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220916P01640000 | 2022-05-13 9:44AM EDT | 2022-09-16 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN221021P01640000 | 2022-05-11 10:40AM EDT | 2022-10-21 | 64.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN221118P01640000 | 2022-05-16 12:15AM EDT | 2022-11-18 | 74.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AMZN230120P01640000 | 2022-05-13 1:30PM EDT | 2023-01-20 | 78.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMZN230317P01640000 | 2022-05-12 12:07PM EDT | 2023-03-17 | 95.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMZN230616P01640000 | 2022-05-11 12:46PM EDT | 2023-06-16 | 127.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230915P01640000 | 2022-05-04 12:56PM EDT | 2023-09-15 | 85.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AMZN240119P01640000 | 2022-05-10 10:15AM EDT | 2024-01-19 | 149.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
© 2022 Yahoo. Tutti i diritti riservati.
