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:1800.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01800000 | 2022-05-16 10:25AM EDT | 2022-05-20 | 453.10 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| AMZN220527C01800000 | 2022-05-12 9:41AM EDT | 2022-05-27 | 289.25 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN220603C01800000 | 2022-05-05 9:30AM EDT | 2022-06-03 | 351.58 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| AMZN220610C01800000 | 2022-05-16 12:08AM EDT | 2022-06-10 | 361.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AMZN220617C01800000 | 2022-05-12 3:16PM EDT | 2022-06-17 | 352.27 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 0.00% |
| AMZN220715C01800000 | 2022-05-10 2:51PM EDT | 2022-07-15 | 364.35 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AMZN220819C01800000 | 2022-05-12 11:11AM EDT | 2022-08-19 | 440.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN220916C01800000 | 2022-05-12 2:43PM EDT | 2022-09-16 | 418.44 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| AMZN221021C01800000 | 2022-05-06 9:32AM EDT | 2022-10-21 | 533.55 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AMZN221118C01800000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 520.00 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| AMZN230120C01800000 | 2022-05-16 1:00PM EDT | 2023-01-20 | 558.00 | 0.00 | 0.00 | 0.00 | - | 4 | 704 | 0.00% |
| AMZN230317C01800000 | 2022-04-27 10:20AM EDT | 2023-03-17 | 1,035.70 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AMZN230616C01800000 | 2022-05-11 2:02PM EDT | 2023-06-16 | 543.16 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMZN230915C01800000 | 2022-03-18 1:13PM EDT | 2023-09-15 | 1,506.25 | 1,353.00 | 1,370.70 | 0.00 | - | 2 | 9 | 136.81% |
| AMZN240119C01800000 | 2022-05-12 11:02AM EDT | 2024-01-19 | 685.59 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.00% |
| AMZN240621C01800000 | 2022-05-16 3:29PM EDT | 2024-06-21 | 749.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01800000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,569 | 1,188 | 50.00% |
| AMZN220527P01800000 | 2022-05-16 3:58PM EDT | 2022-05-27 | 4.60 | 0.00 | 0.00 | 0.00 | - | 131 | 237 | 25.00% |
| AMZN220603P01800000 | 2022-05-16 3:48PM EDT | 2022-06-03 | 10.05 | 0.00 | 0.00 | 0.00 | - | 21 | 133 | 12.50% |
| AMZN220610P01800000 | 2022-05-16 12:52PM EDT | 2022-06-10 | 17.30 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 12.50% |
| AMZN220617P01800000 | 2022-05-16 3:55PM EDT | 2022-06-17 | 22.65 | 0.00 | 0.00 | 0.00 | - | 124 | 358 | 12.50% |
| AMZN220715P01800000 | 2022-05-16 3:15PM EDT | 2022-07-15 | 38.50 | 0.00 | 0.00 | 0.00 | - | 57 | 433 | 12.50% |
| AMZN220819P01800000 | 2022-05-16 2:29PM EDT | 2022-08-19 | 61.28 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 6.25% |
| AMZN220916P01800000 | 2022-05-16 2:52PM EDT | 2022-09-16 | 73.00 | 0.00 | 0.00 | 0.00 | - | 13 | 151 | 6.25% |
| AMZN221021P01800000 | 2022-05-16 1:41PM EDT | 2022-10-21 | 87.46 | 0.00 | 0.00 | 0.00 | - | 3 | 183 | 6.25% |
| AMZN221118P01800000 | 2022-05-16 3:10PM EDT | 2022-11-18 | 100.10 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 6.25% |
| AMZN230120P01800000 | 2022-05-13 2:30PM EDT | 2023-01-20 | 114.90 | 0.00 | 0.00 | 0.00 | - | 12 | 431 | 6.25% |
| AMZN230317P01800000 | 2022-05-13 3:32PM EDT | 2023-03-17 | 128.90 | 0.00 | 0.00 | 0.00 | - | 17 | 90 | 3.13% |
| AMZN230616P01800000 | 2022-05-16 2:06PM EDT | 2023-06-16 | 152.10 | 0.00 | 0.00 | 0.00 | - | 8 | 85 | 3.13% |
| AMZN230915P01800000 | 2022-05-12 11:55AM EDT | 2023-09-15 | 196.37 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| AMZN240119P01800000 | 2022-05-13 1:25PM EDT | 2024-01-19 | 191.73 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 3.13% |
| AMZN240621P01800000 | 2022-05-12 10:36AM EDT | 2024-06-21 | 239.20 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 3.13% |
© 2022 Yahoo. Tutti i diritti riservati.
