Italia markets closed
Dow Jones
32.605,09 +381,67 (+1,18%) Nasdaq
11.935,13 +272,34 (+2,34%) Nikkei 225
26.659,75 +112,70 (+0,42%) EUR/USD
1,0555 +0,0117 (+1,12%) BTC-EUR
28.461,90 +19,88 (+0,07%) CMC Crypto 200
674,33 +431,65 (+177,87%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:10PM EDT. Mercato aperto.
Prezzo d'esercizio:1940.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01940000 | 2022-05-12 3:15PM EDT | 2022-05-20 | 183.40 | 325.55 | 331.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMZN220527C01940000 | 2022-05-16 12:09AM EDT | 2022-05-27 | 287.40 | 329.95 | 336.65 | 0.00 | - | - | 5 | 52.43% |
| AMZN220603C01940000 | 2022-05-12 10:58AM EDT | 2022-06-03 | 298.70 | 338.95 | 344.40 | 0.00 | - | - | - | 50.22% |
| AMZN220617C01940000 | 2022-05-09 1:46PM EDT | 2022-06-17 | 324.35 | 355.60 | 360.45 | 0.00 | - | 1 | 56 | 51.40% |
| AMZN220715C01940000 | 2022-03-22 9:35AM EDT | 2022-07-15 | 1,325.80 | 1,127.95 | 1,134.05 | 0.00 | - | 1 | 0 | 298.01% |
| AMZN220916C01940000 | 2022-05-09 10:00AM EDT | 2022-09-16 | 424.76 | 428.80 | 435.95 | 0.00 | - | 1 | 3 | 47.81% |
| AMZN221021C01940000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 410.61 | 446.95 | 456.55 | 0.00 | - | - | 6 | 46.56% |
| AMZN230120C01940000 | 2022-05-12 2:19PM EDT | 2023-01-20 | 402.73 | 495.10 | 503.40 | 0.00 | - | 2 | 82 | 44.76% |
| AMZN230317C01940000 | 2022-04-29 3:14PM EDT | 2023-03-17 | 676.92 | 521.80 | 533.95 | 0.00 | - | 1 | 47 | 44.86% |
| AMZN230616C01940000 | 2022-05-12 3:21PM EDT | 2023-06-16 | 478.38 | 559.75 | 576.20 | 0.00 | - | 3 | 32 | 44.66% |
| AMZN230915C01940000 | 2022-05-03 2:31PM EDT | 2023-09-15 | 758.95 | 593.45 | 610.65 | 0.00 | - | 2 | 0 | 44.14% |
| AMZN240119C01940000 | 2022-05-02 3:34PM EDT | 2024-01-19 | 798.16 | 636.95 | 652.20 | 0.00 | - | 1 | 46 | 43.48% |
| AMZN240621C01940000 | 2022-05-11 1:37PM EDT | 2024-06-21 | 586.65 | 686.10 | 702.10 | 0.00 | - | 3 | 5 | 43.32% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01940000 | 2022-05-17 1:20PM EDT | 2022-05-20 | 0.72 | 0.57 | 0.82 | -1.59 | -68.83% | 71 | 296 | 68.29% |
| AMZN220527P01940000 | 2022-05-17 1:35PM EDT | 2022-05-27 | 5.63 | 5.35 | 5.75 | -5.61 | -49.91% | 86 | 206 | 58.82% |
| AMZN220603P01940000 | 2022-05-17 1:19PM EDT | 2022-06-03 | 12.70 | 12.30 | 13.00 | -8.90 | -41.20% | 8 | 48 | 56.18% |
| AMZN220610P01940000 | 2022-05-17 10:57AM EDT | 2022-06-10 | 27.25 | 20.75 | 21.90 | -4.50 | -14.17% | 3 | 13 | 55.59% |
| AMZN220617P01940000 | 2022-05-17 10:02AM EDT | 2022-06-17 | 33.88 | 28.35 | 29.25 | -3.81 | -10.11% | 3 | 198 | 54.30% |
| AMZN220715P01940000 | 2022-05-17 1:53PM EDT | 2022-07-15 | 49.44 | 48.50 | 49.90 | -15.81 | -24.23% | 8 | 90 | 48.90% |
| AMZN220819P01940000 | 2022-05-16 3:31PM EDT | 2022-08-19 | 86.16 | 79.90 | 82.35 | -11.34 | -11.63% | 2 | 34 | 48.72% |
| AMZN220916P01940000 | 2022-05-17 12:53PM EDT | 2022-09-16 | 98.79 | 92.40 | 95.30 | -12.26 | -11.04% | 1 | 81 | 46.07% |
| AMZN221021P01940000 | 2022-05-13 12:46PM EDT | 2022-10-21 | 124.45 | 106.70 | 110.50 | 0.00 | - | 3 | 58 | 43.92% |
| AMZN221118P01940000 | 2022-05-16 11:37AM EDT | 2022-11-18 | 144.71 | 121.90 | 125.80 | 0.00 | - | 10 | 12 | 43.46% |
| AMZN230120P01940000 | 2022-05-13 10:55AM EDT | 2023-01-20 | 161.35 | 140.05 | 143.30 | 0.00 | - | 1 | 121 | 40.46% |
| AMZN230317P01940000 | 2022-05-17 1:27PM EDT | 2023-03-17 | 160.70 | 157.90 | 163.15 | -16.37 | -9.24% | 14 | 39 | 39.48% |
| AMZN230616P01940000 | 2022-05-16 3:11PM EDT | 2023-06-16 | 199.60 | 181.05 | 188.70 | 0.00 | - | 4 | 105 | 37.90% |
| AMZN230915P01940000 | 2022-05-13 3:28PM EDT | 2023-09-15 | 213.21 | 197.35 | 207.45 | 0.00 | - | 1 | 15 | 36.32% |
| AMZN240119P01940000 | 2022-05-05 10:25AM EDT | 2024-01-19 | 197.28 | 220.20 | 232.35 | 0.00 | - | 1 | 19 | 34.88% |
| AMZN240621P01940000 | 2022-05-16 12:05AM EDT | 2024-06-21 | 269.02 | 244.95 | 260.30 | 0.00 | - | - | 1 | 33.69% |
© 2022 Yahoo. Tutti i diritti riservati.
