Italia markets closed
Dow Jones
32.593,23 +369,81 (+1,15%) Nasdaq
11.915,87 +253,08 (+2,17%) Nikkei 225
26.659,75 +112,70 (+0,42%) EUR/USD
1,0550 +0,0111 (+1,07%) BTC-EUR
28.586,06 +235,95 (+0,83%) CMC Crypto 200
678,00 +435,32 (+179,38%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:43PM EDT. Mercato aperto.
Prezzo d'esercizio:1920.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01920000 | 2022-05-12 3:35PM EDT | 2022-05-20 | 213.85 | 347.00 | 352.05 | 0.00 | - | 1 | 15 | 89.04% |
| AMZN220527C01920000 | 2022-05-12 3:25PM EDT | 2022-05-27 | 238.21 | 351.00 | 357.60 | 0.00 | - | 28 | 21 | 65.65% |
| AMZN220603C01920000 | 2022-05-12 10:58AM EDT | 2022-06-03 | 315.40 | 357.35 | 363.85 | 0.00 | - | - | 6 | 59.78% |
| AMZN220617C01920000 | 2022-05-12 2:11PM EDT | 2022-06-17 | 264.40 | 374.25 | 378.20 | 0.00 | - | 1 | 82 | 56.60% |
| AMZN220715C01920000 | 2022-05-10 2:14PM EDT | 2022-07-15 | 356.12 | 396.30 | 401.65 | 0.00 | - | 1 | 26 | 51.36% |
| AMZN220819C01920000 | 2022-05-17 10:47AM EDT | 2022-08-19 | 408.80 | 428.75 | 435.35 | +9.90 | +2.48% | 1 | 7 | 50.93% |
| AMZN220916C01920000 | 2022-01-13 3:34PM EDT | 2022-09-16 | 1,353.10 | 1,175.10 | 1,192.95 | 0.00 | - | 2 | 2 | 221.31% |
| AMZN221021C01920000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 427.78 | 462.35 | 471.85 | 0.00 | - | - | 1 | 48.17% |
| AMZN230120C01920000 | 2022-03-31 12:34PM EDT | 2023-01-20 | 1,423.75 | 687.50 | 705.50 | 0.00 | - | 8 | 47 | 74.43% |
| AMZN230317C01920000 | 2022-04-29 3:14PM EDT | 2023-03-17 | 691.30 | 535.50 | 547.25 | 0.00 | - | 1 | 42 | 45.84% |
| AMZN230616C01920000 | 2022-04-19 9:35AM EDT | 2023-06-16 | 1,238.00 | 572.85 | 589.60 | 0.00 | - | 1 | 36 | 45.60% |
| AMZN230915C01920000 | 2022-05-03 2:31PM EDT | 2023-09-15 | 772.70 | 606.45 | 623.40 | 0.00 | - | 2 | 3 | 44.95% |
| AMZN240119C01920000 | 2022-04-29 11:48AM EDT | 2024-01-19 | 868.15 | 649.65 | 665.40 | 0.00 | - | 1 | 38 | 44.30% |
| AMZN240621C01920000 | 2022-05-11 1:38PM EDT | 2024-06-21 | 596.20 | 697.85 | 713.95 | 0.00 | - | 5 | 22 | 43.97% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01920000 | 2022-05-17 1:15PM EDT | 2022-05-20 | 0.67 | 0.45 | 0.70 | -0.98 | -59.39% | 41 | 510 | 69.31% |
| AMZN220527P01920000 | 2022-05-17 1:17PM EDT | 2022-05-27 | 5.00 | 4.60 | 5.05 | -5.60 | -52.83% | 90 | 48 | 59.25% |
| AMZN220603P01920000 | 2022-05-17 1:14PM EDT | 2022-06-03 | 12.00 | 10.75 | 11.40 | -6.50 | -35.14% | 3 | 15 | 56.16% |
| AMZN220610P01920000 | 2022-05-17 1:19PM EDT | 2022-06-10 | 19.38 | 18.40 | 19.50 | -8.62 | -30.79% | 1 | 20 | 55.40% |
| AMZN220617P01920000 | 2022-05-17 12:08PM EDT | 2022-06-17 | 29.32 | 25.70 | 26.55 | -7.48 | -20.33% | 40 | 108 | 54.24% |
| AMZN220715P01920000 | 2022-05-17 10:02AM EDT | 2022-07-15 | 51.85 | 45.25 | 46.60 | -5.88 | -10.19% | 1 | 40 | 48.98% |
| AMZN220819P01920000 | 2022-05-16 10:43AM EDT | 2022-08-19 | 92.07 | 74.85 | 77.60 | 0.00 | - | 20 | 16 | 48.64% |
| AMZN220916P01920000 | 2022-05-17 10:50AM EDT | 2022-09-16 | 100.04 | 87.65 | 90.30 | -2.57 | -2.50% | 7 | 97 | 46.01% |
| AMZN221021P01920000 | 2022-05-17 10:50AM EDT | 2022-10-21 | 114.34 | 101.55 | 105.25 | -2.67 | -2.28% | 6 | 36 | 43.89% |
| AMZN221118P01920000 | 2022-05-10 2:17PM EDT | 2022-11-18 | 151.66 | 116.20 | 120.35 | 0.00 | - | - | 6 | 43.45% |
| AMZN230120P01920000 | 2022-05-16 1:33PM EDT | 2023-01-20 | 151.50 | 133.95 | 136.90 | 0.00 | - | 1 | 57 | 40.34% |
| AMZN230317P01920000 | 2022-05-11 3:08PM EDT | 2023-03-17 | 212.44 | 151.55 | 157.55 | 0.00 | - | 1 | 8 | 39.54% |
| AMZN230616P01920000 | 2022-05-16 1:38PM EDT | 2023-06-16 | 191.65 | 174.65 | 181.70 | 0.00 | - | 4 | 24 | 37.83% |
| AMZN230915P01920000 | 2022-05-12 2:21PM EDT | 2023-09-15 | 256.09 | 190.55 | 201.00 | 0.00 | - | 1 | 7 | 36.34% |
| AMZN240119P01920000 | 2022-05-12 2:33PM EDT | 2024-01-19 | 282.45 | 213.70 | 226.20 | 0.00 | - | 2 | 19 | 34.97% |
| AMZN240621P01920000 | 2022-05-10 1:18PM EDT | 2024-06-21 | 283.20 | 237.80 | 251.50 | 0.00 | - | - | 2 | 33.56% |
© 2022 Yahoo. Tutti i diritti riservati.
