Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:36AM EDT. Mercato aperto.
Prezzo d'esercizio:1900.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01900000 | 2022-05-13 3:22PM EDT | 2022-05-20 | 359.01 | 0.00 | 0.00 | 0.00 | - | 32 | 56 | 0.00% |
| AMZN220527C01900000 | 2022-05-16 1:32PM EDT | 2022-05-27 | 337.00 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 0.00% |
| AMZN220603C01900000 | 2022-05-05 9:30AM EDT | 2022-06-03 | 268.46 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| AMZN220610C01900000 | 2022-05-12 1:30PM EDT | 2022-06-10 | 280.96 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN220617C01900000 | 2022-05-16 9:53AM EDT | 2022-06-17 | 363.25 | 0.00 | 0.00 | 0.00 | - | 55 | 476 | 0.00% |
| AMZN220715C01900000 | 2022-05-10 3:17PM EDT | 2022-07-15 | 354.04 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN220819C01900000 | 2022-05-16 2:43PM EDT | 2022-08-19 | 440.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| AMZN220916C01900000 | 2022-05-12 1:45PM EDT | 2022-09-16 | 360.38 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| AMZN221021C01900000 | 2022-05-16 9:55AM EDT | 2022-10-21 | 476.41 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN221118C01900000 | 2022-05-16 12:16AM EDT | 2022-11-18 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMZN230120C01900000 | 2022-05-16 10:49AM EDT | 2023-01-20 | 504.46 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 0.00% |
| AMZN230317C01900000 | 2022-05-09 2:55PM EDT | 2023-03-17 | 511.65 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| AMZN230616C01900000 | 2022-05-16 3:50PM EDT | 2023-06-16 | 556.38 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| AMZN230915C01900000 | 2022-05-02 9:43AM EDT | 2023-09-15 | 751.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240119C01900000 | 2022-05-11 3:57PM EDT | 2024-01-19 | 552.70 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AMZN240621C01900000 | 2022-05-16 9:50AM EDT | 2024-06-21 | 703.88 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01900000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,186 | 1,517 | 25.00% |
| AMZN220527P01900000 | 2022-05-16 3:55PM EDT | 2022-05-27 | 9.00 | 0.00 | 0.00 | 0.00 | - | 521 | 834 | 25.00% |
| AMZN220603P01900000 | 2022-05-16 3:49PM EDT | 2022-06-03 | 18.20 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 12.50% |
| AMZN220610P01900000 | 2022-05-16 3:32PM EDT | 2022-06-10 | 26.41 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 12.50% |
| AMZN220617P01900000 | 2022-05-16 3:59PM EDT | 2022-06-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 45 | 861 | 12.50% |
| AMZN220715P01900000 | 2022-05-16 3:51PM EDT | 2022-07-15 | 56.61 | 0.00 | 0.00 | 0.00 | - | 72 | 206 | 6.25% |
| AMZN220819P01900000 | 2022-05-16 2:58PM EDT | 2022-08-19 | 81.60 | 0.00 | 0.00 | 0.00 | - | 80 | 595 | 6.25% |
| AMZN220916P01900000 | 2022-05-13 12:50PM EDT | 2022-09-16 | 100.25 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 6.25% |
| AMZN221021P01900000 | 2022-05-16 1:38PM EDT | 2022-10-21 | 113.65 | 0.00 | 0.00 | 0.00 | - | 37 | 146 | 6.25% |
| AMZN221118P01900000 | 2022-05-16 2:11PM EDT | 2022-11-18 | 125.48 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 6.25% |
| AMZN230120P01900000 | 2022-05-16 2:11PM EDT | 2023-01-20 | 142.58 | 0.00 | 0.00 | 0.00 | - | 10 | 771 | 3.13% |
| AMZN230317P01900000 | 2022-05-16 11:43AM EDT | 2023-03-17 | 166.60 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 3.13% |
| AMZN230616P01900000 | 2022-05-16 1:50PM EDT | 2023-06-16 | 187.15 | 0.00 | 0.00 | 0.00 | - | 4 | 212 | 3.13% |
| AMZN230915P01900000 | 2022-05-13 3:28PM EDT | 2023-09-15 | 199.29 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| AMZN240119P01900000 | 2022-05-16 1:41PM EDT | 2024-01-19 | 227.19 | 0.00 | 0.00 | 0.00 | - | 1 | 540 | 3.13% |
| AMZN240621P01900000 | 2022-05-13 12:08PM EDT | 2024-06-21 | 250.76 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
© 2022 Yahoo. Tutti i diritti riservati.
