Italia markets open in 2 hours 41 minutes
Dow Jones
33.852,53 +3,07 (+0,01%) Nasdaq
10.983,78 -65,72 (-0,59%) Nikkei 225
27.921,83 -106,01 (-0,38%) EUR/USD
1,0361 +0,0026 (+0,25%) BTC-EUR
16.289,49 +257,93 (+1,61%) CMC Crypto 200
400,73 +12,01 (+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:165.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00165000 | 2022-11-14 10:19AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 200.00% |
| AMZN221209C00165000 | 2022-11-14 12:09PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 36 | 112.50% |
| AMZN221216C00165000 | 2022-11-29 2:53PM EST | 2022-12-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,798 | 84.38% |
| AMZN230120C00165000 | 2022-11-29 3:28PM EST | 2023-01-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 48 | 29,925 | 58.98% |
| AMZN230217C00165000 | 2022-11-29 11:56AM EST | 2023-02-17 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 3 | 3,089 | 55.37% |
| AMZN230317C00165000 | 2022-11-23 9:49AM EST | 2023-03-17 | 0.22 | 0.19 | 0.22 | 0.00 | - | 2 | 6,715 | 50.24% |
| AMZN230421C00165000 | 2022-11-29 1:23PM EST | 2023-04-21 | 0.28 | 0.27 | 0.32 | -0.03 | -9.68% | 11 | 1,117 | 46.73% |
| AMZN230616C00165000 | 2022-11-29 3:41PM EST | 2023-06-16 | 0.55 | 0.48 | 0.56 | -0.02 | -3.51% | 56 | 7,796 | 43.58% |
| AMZN230721C00165000 | 2022-11-29 1:26PM EST | 2023-07-21 | 0.65 | 0.60 | 0.74 | -0.13 | -16.67% | 9 | 1,021 | 42.33% |
| AMZN230915C00165000 | 2022-11-29 2:05PM EST | 2023-09-15 | 1.00 | 0.96 | 1.09 | -0.18 | -15.25% | 14 | 1,177 | 41.15% |
| AMZN240119C00165000 | 2022-11-29 3:54PM EST | 2024-01-19 | 1.85 | 1.79 | 1.93 | -0.17 | -8.42% | 160 | 8,608 | 39.20% |
| AMZN240621C00165000 | 2022-11-29 2:04PM EST | 2024-06-21 | 3.39 | 3.25 | 3.60 | -0.36 | -9.60% | 3 | 2,144 | 39.72% |
| AMZN250117C00165000 | 2022-11-29 3:47PM EST | 2025-01-17 | 5.65 | 5.45 | 6.00 | -0.40 | -6.61% | 11 | 1,168 | 40.10% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221216P00165000 | 2022-11-29 11:06AM EST | 2022-12-16 | 72.90 | 72.35 | 72.85 | +2.60 | +3.70% | 20 | 0 | 96.88% |
| AMZN230120P00165000 | 2022-11-23 3:44PM EST | 2023-01-20 | 70.80 | 72.30 | 72.90 | 0.00 | - | 7,424 | 1,168 | 55.47% |
| AMZN230217P00165000 | 2022-11-23 3:35PM EST | 2023-02-17 | 70.55 | 72.35 | 72.80 | 0.00 | - | 333 | 20 | 59.18% |
| AMZN230317P00165000 | 2022-11-23 3:33PM EST | 2023-03-17 | 70.35 | 72.30 | 72.85 | 0.00 | - | 62 | 28 | 52.54% |
| AMZN230421P00165000 | 2022-11-23 3:21PM EST | 2023-04-21 | 70.10 | 72.20 | 72.85 | 0.00 | - | 1,065 | 0 | 45.65% |
| AMZN230616P00165000 | 2022-11-28 9:37AM EST | 2023-06-16 | 69.55 | 72.10 | 72.90 | 0.00 | - | 2 | 40 | 39.80% |
| AMZN230721P00165000 | 2022-11-23 3:31PM EST | 2023-07-21 | 70.30 | 72.15 | 73.00 | 0.00 | - | 562 | 0 | 38.38% |
| AMZN230915P00165000 | 2022-11-28 11:00AM EST | 2023-09-15 | 70.90 | 72.10 | 73.00 | 0.00 | - | 1 | 21 | 34.50% |
| AMZN240119P00165000 | 2022-11-28 10:19AM EST | 2024-01-19 | 70.20 | 71.90 | 73.15 | 0.00 | - | 1 | 301 | 30.42% |
| AMZN240621P00165000 | 2022-11-23 3:21PM EST | 2024-06-21 | 71.25 | 71.80 | 73.30 | 0.00 | - | 5,480 | 1 | 27.16% |
| AMZN250117P00165000 | 2022-11-21 2:03PM EST | 2025-01-17 | 73.02 | 70.90 | 74.25 | 0.00 | - | 2 | 695 | 27.77% |
© 2022 Yahoo. Tutti i diritti riservati.
