Italia markets closed
Dow Jones
32.569,85 +346,43 (+1,08%) Nasdaq
11.914,72 +251,93 (+2,16%) Nikkei 225
26.659,75 +112,70 (+0,42%) EUR/USD
1,0547 +0,0109 (+1,04%) BTC-EUR
28.615,52 +365,76 (+1,29%) CMC Crypto 200
678,20 +435,53 (+179,47%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:30PM EDT. Mercato aperto.
Prezzo d'esercizio:1840.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01840000 | 2022-05-13 2:17PM EDT | 2022-05-20 | 371.80 | 414.90 | 419.80 | 0.00 | - | 4 | 10 | 0.00% |
| AMZN220527C01840000 | 2022-05-02 3:51PM EDT | 2022-05-27 | 647.15 | 418.50 | 424.80 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN220603C01840000 | 2022-05-12 11:23AM EDT | 2022-06-03 | 373.55 | 422.55 | 428.95 | 0.00 | - | 5 | 9 | 44.68% |
| AMZN220617C01840000 | 2022-05-16 1:19PM EDT | 2022-06-17 | 402.27 | 432.70 | 439.25 | 0.00 | - | 10 | 91 | 50.88% |
| AMZN220715C01840000 | 2022-02-24 10:30AM EDT | 2022-07-15 | 1,000.50 | 1,455.70 | 1,472.05 | 0.00 | - | 1 | 1 | 419.67% |
| AMZN220916C01840000 | 2022-04-29 12:47PM EDT | 2022-09-16 | 715.00 | 497.10 | 503.40 | 0.00 | - | 2 | 3 | 48.41% |
| AMZN230120C01840000 | 2022-03-31 2:59PM EDT | 2023-01-20 | 1,518.05 | 749.50 | 767.50 | 0.00 | - | 12 | 60 | 77.95% |
| AMZN230317C01840000 | 2022-04-13 1:15PM EDT | 2023-03-17 | 1,328.26 | 592.15 | 607.55 | 0.00 | - | 6 | 33 | 47.70% |
| AMZN230616C01840000 | 2022-05-05 11:25AM EDT | 2023-06-16 | 679.00 | 616.85 | 633.05 | 0.00 | - | 1 | 29 | 45.29% |
| AMZN230915C01840000 | 2022-02-28 10:31AM EDT | 2023-09-15 | 1,334.00 | 1,614.00 | 1,633.00 | 0.00 | - | 1 | 2 | 173.52% |
| AMZN240119C01840000 | 2022-04-21 10:19AM EDT | 2024-01-19 | 1,404.50 | 688.55 | 703.40 | 0.00 | - | 1 | 51 | 43.87% |
| AMZN240621C01840000 | 2022-04-28 9:36AM EDT | 2024-06-21 | 1,223.65 | 738.90 | 755.15 | 0.00 | - | 2 | 2 | 44.09% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01840000 | 2022-05-17 1:12PM EDT | 2022-05-20 | 0.30 | 0.30 | 0.41 | -0.48 | -61.54% | 69 | 358 | 80.18% |
| AMZN220527P01840000 | 2022-05-17 1:07PM EDT | 2022-05-27 | 3.10 | 2.81 | 3.25 | -2.80 | -47.46% | 71 | 105 | 65.58% |
| AMZN220603P01840000 | 2022-05-17 9:39AM EDT | 2022-06-03 | 7.65 | 7.15 | 7.70 | -3.87 | -33.59% | 1 | 16 | 61.16% |
| AMZN220610P01840000 | 2022-05-17 10:40AM EDT | 2022-06-10 | 16.65 | 12.55 | 13.45 | -2.75 | -14.18% | 1 | 14 | 59.26% |
| AMZN220617P01840000 | 2022-05-17 9:33AM EDT | 2022-06-17 | 20.05 | 18.55 | 19.35 | -7.46 | -27.12% | 10 | 142 | 57.99% |
| AMZN220715P01840000 | 2022-05-17 1:00PM EDT | 2022-07-15 | 36.10 | 34.70 | 35.85 | -12.48 | -25.69% | 6 | 105 | 51.46% |
| AMZN220819P01840000 | 2022-05-13 10:46AM EDT | 2022-08-19 | 78.05 | 60.55 | 62.75 | 0.00 | - | 4 | 156 | 50.48% |
| AMZN220916P01840000 | 2022-05-13 12:00PM EDT | 2022-09-16 | 84.80 | 72.15 | 74.55 | 0.00 | - | 10 | 47 | 48.09% |
| AMZN221021P01840000 | 2022-05-17 11:37AM EDT | 2022-10-21 | 88.00 | 84.60 | 88.55 | -9.05 | -9.33% | 2 | 42 | 45.85% |
| AMZN221118P01840000 | 2022-05-12 2:22PM EDT | 2022-11-18 | 150.60 | 97.30 | 101.75 | 0.00 | - | - | 4 | 45.14% |
| AMZN230120P01840000 | 2022-05-12 2:04PM EDT | 2023-01-20 | 168.20 | 113.55 | 116.75 | 0.00 | - | 3 | 60 | 41.77% |
| AMZN230317P01840000 | 2022-05-13 10:18AM EDT | 2023-03-17 | 151.25 | 129.95 | 135.60 | 0.00 | - | 4 | 23 | 40.79% |
| AMZN230616P01840000 | 2022-05-11 11:55AM EDT | 2023-06-16 | 185.05 | 151.00 | 158.35 | 0.00 | - | 1 | 47 | 38.95% |
| AMZN230915P01840000 | 2022-05-11 12:24PM EDT | 2023-09-15 | 201.55 | 168.30 | 177.50 | 0.00 | - | 1 | 30 | 37.48% |
| AMZN240119P01840000 | 2022-05-13 1:35PM EDT | 2024-01-19 | 204.25 | 188.70 | 200.50 | 0.00 | - | 2 | 35 | 35.90% |
| AMZN240621P01840000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 280.00 | 211.20 | 227.75 | 0.00 | - | - | 316 | 34.71% |
© 2022 Yahoo. Tutti i diritti riservati.
