Italia markets closed
Dow Jones
32.554,51 +331,09 (+1,03%) Nasdaq
11.880,77 +217,98 (+1,87%) Nikkei 225
26.659,75 +112,70 (+0,42%) EUR/USD
1,0547 +0,0109 (+1,04%) BTC-EUR
28.576,60 +557,09 (+1,99%) CMC Crypto 200
676,47 +433,79 (+178,75%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:05PM EDT. Mercato aperto.
Prezzo d'esercizio:1680.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01680000 | 2022-05-09 2:07PM EDT | 2022-05-20 | 505.70 | 568.45 | 573.90 | 0.00 | - | 5 | 38 | 159.71% |
| AMZN220527C01680000 | 2022-05-16 12:08AM EDT | 2022-05-27 | 440.95 | 570.10 | 577.00 | 0.00 | - | - | 4 | 103.49% |
| AMZN220617C01680000 | 2022-05-12 2:18PM EDT | 2022-06-17 | 458.30 | 578.80 | 585.60 | 0.00 | - | 22 | 79 | 71.98% |
| AMZN220715C01680000 | 2022-05-10 3:17PM EDT | 2022-07-15 | 544.90 | 590.90 | 597.50 | 0.00 | - | 1 | 5 | 61.08% |
| AMZN220916C01680000 | 2021-11-19 11:06AM EDT | 2022-09-16 | 2,058.45 | 1,736.00 | 1,753.00 | 0.00 | - | 1 | 8 | 388.67% |
| AMZN221021C01680000 | 2022-04-28 3:28PM EDT | 2022-10-21 | 1,262.78 | 636.15 | 646.80 | 0.00 | - | 2 | 0 | 52.86% |
| AMZN230120C01680000 | 2022-05-05 9:32AM EDT | 2023-01-20 | 838.00 | 672.10 | 681.35 | 0.00 | - | 1 | 52 | 50.57% |
| AMZN230317C01680000 | 2022-05-04 2:07PM EDT | 2023-03-17 | 849.50 | 692.85 | 706.85 | 0.00 | - | 1 | 17 | 50.29% |
| AMZN230616C01680000 | 2022-05-10 12:40PM EDT | 2023-06-16 | 669.05 | 725.90 | 742.35 | 0.00 | - | 22 | 27 | 49.54% |
| AMZN230915C01680000 | 2022-05-03 12:55PM EDT | 2023-09-15 | 954.30 | 753.50 | 771.30 | 0.00 | - | 7 | 8 | 48.55% |
| AMZN240119C01680000 | 2022-05-17 11:03AM EDT | 2024-01-19 | 789.12 | 791.60 | 806.30 | -807.52 | -50.58% | 2 | 22 | 47.38% |
| AMZN240621C01680000 | 2022-05-10 11:16AM EDT | 2024-06-21 | 772.35 | 835.50 | 849.50 | 0.00 | - | - | 2 | 46.84% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01680000 | 2022-05-17 12:40PM EDT | 2022-05-20 | 0.08 | 0.00 | 0.09 | -0.17 | -68.00% | 2 | 202 | 88.87% |
| AMZN220527P01680000 | 2022-05-17 11:02AM EDT | 2022-05-27 | 1.10 | 0.80 | 1.17 | -0.58 | -34.52% | 9 | 111 | 73.60% |
| AMZN220603P01680000 | 2022-05-17 9:53AM EDT | 2022-06-03 | 3.50 | 2.49 | 3.00 | -1.70 | -32.69% | 1 | 14 | 66.82% |
| AMZN220610P01680000 | 2022-05-16 11:09AM EDT | 2022-06-10 | 10.00 | 5.15 | 6.00 | 0.00 | - | 11 | 13 | 64.22% |
| AMZN220617P01680000 | 2022-05-17 12:11PM EDT | 2022-06-17 | 9.75 | 8.60 | 9.20 | -2.88 | -22.80% | 3 | 214 | 62.40% |
| AMZN220715P01680000 | 2022-05-17 12:33PM EDT | 2022-07-15 | 19.05 | 18.85 | 19.65 | -6.45 | -25.29% | 2 | 31 | 54.76% |
| AMZN220819P01680000 | 2022-05-13 11:44AM EDT | 2022-08-19 | 46.24 | 36.75 | 38.70 | 0.00 | - | 1 | 19 | 52.99% |
| AMZN220916P01680000 | 2022-05-13 12:12PM EDT | 2022-09-16 | 52.53 | 45.30 | 47.40 | 0.00 | - | 2 | 227 | 50.28% |
| AMZN221021P01680000 | 2022-05-11 3:48PM EDT | 2022-10-21 | 86.00 | 54.65 | 57.90 | 0.00 | - | 1 | 16 | 47.66% |
| AMZN221118P01680000 | 2022-05-13 10:45AM EDT | 2022-11-18 | 80.00 | 64.90 | 68.50 | 0.00 | - | 1 | 7 | 46.83% |
| AMZN230120P01680000 | 2022-05-13 1:40PM EDT | 2023-01-20 | 88.50 | 78.15 | 80.05 | 0.00 | - | 5 | 311 | 43.09% |
| AMZN230317P01680000 | 2022-05-12 1:01PM EDT | 2023-03-17 | 125.31 | 91.25 | 96.20 | 0.00 | - | 6 | 18 | 42.09% |
| AMZN230616P01680000 | 2022-05-03 10:52AM EDT | 2023-06-16 | 76.60 | 108.80 | 115.20 | 0.00 | - | 1 | 75 | 40.06% |
| AMZN230915P01680000 | 2022-02-02 4:39PM EDT | 2023-09-15 | 44.97 | 51.30 | 57.60 | 0.00 | - | 84 | 51 | 27.10% |
| AMZN240119P01680000 | 2022-05-13 2:40PM EDT | 2024-01-19 | 156.30 | 141.00 | 150.20 | 0.00 | - | 3 | 38 | 36.62% |
| AMZN240621P01680000 | 2022-05-09 3:52PM EDT | 2024-06-21 | 187.00 | 160.65 | 174.50 | 0.00 | - | 8 | 9 | 35.40% |
© 2022 Yahoo. Tutti i diritti riservati.
