Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:10AM EDT. Mercato aperto.
Prezzo d'esercizio:1960.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01960000 | 2022-05-16 3:53PM EDT | 2022-05-20 | 261.66 | 287.30 | 293.80 | 0.00 | - | 2 | 7 | 99.82% |
| AMZN220527C01960000 | 2022-05-12 2:08PM EDT | 2022-05-27 | 192.80 | 294.80 | 304.20 | 0.00 | - | 2 | 8 | 72.35% |
| AMZN220610C01960000 | 2022-05-16 12:09AM EDT | 2022-06-10 | 196.80 | 314.70 | 324.90 | 0.00 | - | - | 3 | 62.34% |
| AMZN220617C01960000 | 2022-05-13 3:14PM EDT | 2022-06-17 | 334.90 | 324.60 | 330.45 | 0.00 | - | 5 | 90 | 59.37% |
| AMZN220715C01960000 | 2022-05-16 12:13AM EDT | 2022-07-15 | 326.55 | 352.10 | 359.70 | 0.00 | - | - | 1 | 53.96% |
| AMZN220819C01960000 | 2022-05-10 1:47PM EDT | 2022-08-19 | 347.08 | 386.35 | 396.00 | 0.00 | - | 1 | 3 | 52.58% |
| AMZN220916C01960000 | 2022-05-05 11:34AM EDT | 2022-09-16 | 481.39 | 403.95 | 413.30 | 0.00 | - | 3 | 4 | 50.28% |
| AMZN221021C01960000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 395.10 | 420.55 | 434.10 | 0.00 | - | - | 4 | 49.51% |
| AMZN230120C01960000 | 2022-05-12 2:14PM EDT | 2023-01-20 | 390.68 | 470.70 | 481.55 | 0.00 | - | 62 | 223 | 46.93% |
| AMZN230317C01960000 | 2022-05-09 2:55PM EDT | 2023-03-17 | 473.95 | 495.90 | 511.20 | 0.00 | - | 1 | 46 | 46.58% |
| AMZN230616C01960000 | 2022-05-12 3:20PM EDT | 2023-06-16 | 458.13 | 537.60 | 551.85 | 0.00 | - | 4 | 62 | 45.88% |
| AMZN230915C01960000 | 2022-05-13 9:58AM EDT | 2023-09-15 | 566.30 | 567.00 | 583.35 | 0.00 | - | 50 | 52 | 44.86% |
| AMZN240119C01960000 | 2022-05-16 3:45PM EDT | 2024-01-19 | 596.00 | 611.00 | 627.25 | 0.00 | - | 1 | 58 | 44.32% |
| AMZN240621C01960000 | 2022-05-11 1:37PM EDT | 2024-06-21 | 673.03 | 663.50 | 678.00 | 0.00 | - | 2 | 11 | 44.11% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01960000 | 2022-05-17 9:54AM EDT | 2022-05-20 | 1.67 | 1.46 | 1.75 | -1.27 | -43.20% | 43 | 381 | 67.00% |
| AMZN220527P01960000 | 2022-05-17 9:40AM EDT | 2022-05-27 | 7.45 | 8.95 | 9.60 | -6.65 | -47.16% | 6 | 101 | 58.35% |
| AMZN220603P01960000 | 2022-05-16 3:02PM EDT | 2022-06-03 | 21.50 | 17.50 | 18.60 | 0.00 | - | 4 | 34 | 55.29% |
| AMZN220610P01960000 | 2022-05-16 2:26PM EDT | 2022-06-10 | 32.30 | 27.70 | 29.35 | 0.00 | - | 6 | 17 | 54.86% |
| AMZN220617P01960000 | 2022-05-17 9:53AM EDT | 2022-06-17 | 37.05 | 36.75 | 37.80 | -7.95 | -17.67% | 13 | 313 | 53.73% |
| AMZN220715P01960000 | 2022-05-16 2:58PM EDT | 2022-07-15 | 63.65 | 58.90 | 60.60 | 0.00 | - | 200 | 219 | 48.43% |
| AMZN220819P01960000 | 2022-05-16 1:13PM EDT | 2022-08-19 | 102.47 | 92.45 | 95.10 | 0.00 | - | 13 | 51 | 48.28% |
| AMZN220916P01960000 | 2022-05-13 12:49PM EDT | 2022-09-16 | 116.45 | 105.05 | 108.75 | 0.00 | - | 2 | 98 | 45.68% |
| AMZN221021P01960000 | 2022-05-17 9:36AM EDT | 2022-10-21 | 118.42 | 119.70 | 124.65 | -15.63 | -11.66% | 1 | 40 | 43.59% |
| AMZN221118P01960000 | 2022-05-11 2:00PM EDT | 2022-11-18 | 195.96 | 134.75 | 139.30 | 0.00 | - | 2 | 11 | 42.92% |
| AMZN230120P01960000 | 2022-05-13 3:10PM EDT | 2023-01-20 | 162.59 | 153.75 | 157.65 | 0.00 | - | 16 | 88 | 40.04% |
| AMZN230317P01960000 | 2022-05-13 10:52AM EDT | 2023-03-17 | 189.32 | 171.10 | 178.20 | 0.00 | - | 20 | 14 | 39.12% |
| AMZN230616P01960000 | 2022-05-16 3:27PM EDT | 2023-06-16 | 209.10 | 194.75 | 204.30 | 0.00 | - | 7 | 30 | 37.59% |
| AMZN230915P01960000 | 2022-05-10 10:03AM EDT | 2023-09-15 | 232.24 | 209.95 | 225.05 | 0.00 | - | 1 | 7 | 36.21% |
| AMZN240119P01960000 | 2022-05-13 12:11PM EDT | 2024-01-19 | 246.00 | 235.15 | 250.50 | 0.00 | - | 1 | 36 | 34.80% |
© 2022 Yahoo. Tutti i diritti riservati.
