Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:24AM EDT. Mercato aperto.
Prezzo d'esercizio:1980.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C01980000 | 2022-05-16 2:06PM EDT | 2022-05-20 | 260.11 | 264.65 | 271.40 | 0.00 | - | 11 | 19 | 0.00% |
| AMZN220527C01980000 | 2022-05-11 1:12PM EDT | 2022-05-27 | 180.75 | 273.40 | 280.90 | 0.00 | - | 8 | 14 | 55.09% |
| AMZN220603C01980000 | 2022-05-16 12:06AM EDT | 2022-06-03 | 198.00 | 283.30 | 292.40 | 0.00 | - | - | 7 | 51.05% |
| AMZN220617C01980000 | 2022-05-16 11:50AM EDT | 2022-06-17 | 300.50 | 306.80 | 312.00 | 0.00 | - | 26 | 31 | 52.16% |
| AMZN220715C01980000 | 2022-05-05 3:22PM EDT | 2022-07-15 | 398.69 | 334.55 | 343.30 | 0.00 | - | - | 0 | 51.01% |
| AMZN220819C01980000 | 2022-05-12 9:41AM EDT | 2022-08-19 | 266.00 | 369.55 | 379.00 | 0.00 | - | 2 | 2 | 50.31% |
| AMZN220916C01980000 | 2022-03-07 2:32PM EDT | 2022-09-16 | 860.81 | 1,216.65 | 1,235.00 | 0.00 | - | 2 | 5 | 239.44% |
| AMZN221021C01980000 | 2022-05-12 1:52PM EDT | 2022-10-21 | 328.53 | 403.45 | 416.40 | 0.00 | - | 20 | 17 | 46.58% |
| AMZN230120C01980000 | 2022-05-13 10:32AM EDT | 2023-01-20 | 448.10 | 453.30 | 464.05 | 0.00 | - | 1 | 75 | 44.58% |
| AMZN230317C01980000 | 2022-05-11 1:19PM EDT | 2023-03-17 | 402.65 | 482.05 | 496.25 | 0.00 | - | 1 | 52 | 44.78% |
| AMZN230616C01980000 | 2022-05-12 3:19PM EDT | 2023-06-16 | 447.09 | 521.35 | 537.60 | 0.00 | - | 2 | 38 | 44.34% |
| AMZN230915C01980000 | 2022-05-13 9:58AM EDT | 2023-09-15 | 553.22 | 555.00 | 570.70 | 0.00 | - | 50 | 51 | 43.61% |
| AMZN240119C01980000 | 2022-05-12 3:48PM EDT | 2024-01-19 | 532.18 | 598.50 | 612.25 | 0.00 | - | 2 | 82 | 42.93% |
| AMZN240621C01980000 | 2022-05-16 11:59AM EDT | 2024-06-21 | 650.46 | 653.00 | 669.50 | 0.00 | - | 3 | 10 | 43.39% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P01980000 | 2022-05-17 10:02AM EDT | 2022-05-20 | 2.10 | 1.88 | 2.17 | -1.40 | -40.00% | 78 | 522 | 67.68% |
| AMZN220527P01980000 | 2022-05-16 3:49PM EDT | 2022-05-27 | 9.75 | 10.35 | 10.95 | -6.55 | -40.18% | 2 | 131 | 58.90% |
| AMZN220603P01980000 | 2022-05-17 10:02AM EDT | 2022-06-03 | 19.80 | 19.80 | 20.75 | -9.05 | -31.37% | 1 | 41 | 55.94% |
| AMZN220610P01980000 | 2022-05-16 3:22PM EDT | 2022-06-10 | 38.55 | 30.50 | 32.25 | 0.00 | - | 6 | 28 | 55.46% |
| AMZN220617P01980000 | 2022-05-17 9:36AM EDT | 2022-06-17 | 38.45 | 39.25 | 40.40 | -7.30 | -15.96% | 1 | 532 | 53.89% |
| AMZN220715P01980000 | 2022-05-17 9:49AM EDT | 2022-07-15 | 64.20 | 63.90 | 65.65 | -10.20 | -13.71% | 4 | 117 | 49.21% |
| AMZN220819P01980000 | 2022-05-16 10:29AM EDT | 2022-08-19 | 101.50 | 97.75 | 100.25 | 0.00 | - | 1 | 26 | 48.69% |
| AMZN220916P01980000 | 2022-05-16 10:23AM EDT | 2022-09-16 | 117.20 | 110.90 | 114.25 | 0.00 | - | 6 | 130 | 46.06% |
| AMZN221021P01980000 | 2022-05-13 9:49AM EDT | 2022-10-21 | 135.90 | 125.30 | 129.20 | 0.00 | - | 1 | 55 | 43.68% |
| AMZN221118P01980000 | 2022-05-16 2:05PM EDT | 2022-11-18 | 150.00 | 142.10 | 146.90 | 0.00 | - | 3 | 18 | 43.52% |
| AMZN230120P01980000 | 2022-05-16 10:17AM EDT | 2023-01-20 | 166.14 | 162.35 | 166.95 | 0.00 | - | 7 | 266 | 40.78% |
| AMZN230317P01980000 | 2022-05-13 11:01AM EDT | 2023-03-17 | 196.59 | 178.25 | 185.70 | 0.00 | - | 6 | 75 | 39.50% |
| AMZN230616P01980000 | 2022-05-16 12:51PM EDT | 2023-06-16 | 222.10 | 201.05 | 210.95 | 0.00 | - | 6 | 97 | 37.77% |
| AMZN230915P01980000 | 2022-05-10 10:03AM EDT | 2023-09-15 | 240.37 | 216.70 | 232.00 | 0.00 | - | 1 | 32 | 36.38% |
| AMZN240119P01980000 | 2022-05-11 2:02PM EDT | 2024-01-19 | 286.60 | 243.85 | 252.55 | 0.00 | - | 1 | 70 | 34.45% |
| AMZN240621P01980000 | 2022-05-06 9:30AM EDT | 2024-06-21 | 301.75 | 267.25 | 284.00 | 0.00 | - | 2 | 15 | 33.55% |
© 2022 Yahoo. Tutti i diritti riservati.
