Italia markets closed
Dow Jones
33.277,71 +503,30 (+1,54%) Nasdaq
12.811,44 +317,51 (+2,54%) Nikkei 225
27.819,33 -180,63 (-0,65%) EUR/USD
1,0330 +0,0112 (+1,09%) BTC-EUR
23.143,83 +615,61 (+2,73%) CMC Crypto 200
562,32 +31,10 (+5,85%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:13PM EDT. Mercato aperto.
Prezzo d'esercizio:200.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812C00200000 | 2022-08-09 1:19PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 37 | 118.75% |
| AMZN220819C00200000 | 2022-08-09 3:59PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 8,855 | 65.63% |
| AMZN220826C00200000 | 2022-08-08 11:48AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 652 | 50.00% |
| AMZN220902C00200000 | 2022-08-10 11:05AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 4,619 | 45.31% |
| AMZN220909C00200000 | 2022-08-10 12:08PM EDT | 2022-09-09 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 2,764 | 86 | 45.70% |
| AMZN220916C00200000 | 2022-08-10 12:07PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 29 | 22,885 | 38.28% |
| AMZN220923C00200000 | 2022-08-10 11:12AM EDT | 2022-09-23 | 0.05 | 0.02 | 0.06 | 0.00 | - | 50 | 130 | 39.75% |
| AMZN221021C00200000 | 2022-08-10 12:41PM EDT | 2022-10-21 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 645 | 11,727 | 34.86% |
| AMZN221118C00200000 | 2022-08-09 1:33PM EDT | 2022-11-18 | 0.36 | 0.42 | 0.44 | 0.00 | - | 9 | 193 | 35.52% |
| AMZN221216C00200000 | 2022-08-10 12:52PM EDT | 2022-12-16 | 0.70 | 0.69 | 0.71 | +0.15 | +27.27% | 248 | 2,630 | 34.42% |
| AMZN230120C00200000 | 2022-08-10 12:52PM EDT | 2023-01-20 | 1.10 | 1.08 | 1.11 | +0.21 | +23.60% | 168 | 51,470 | 33.61% |
| AMZN230217C00200000 | 2022-08-10 11:27AM EDT | 2023-02-17 | 1.80 | 1.76 | 1.82 | +0.33 | +22.45% | 17 | 1,153 | 35.01% |
| AMZN230317C00200000 | 2022-08-10 12:38PM EDT | 2023-03-17 | 2.27 | 2.21 | 2.26 | +0.38 | +20.11% | 167 | 10,492 | 34.66% |
| AMZN230616C00200000 | 2022-08-10 12:51PM EDT | 2023-06-16 | 4.20 | 4.10 | 4.25 | +0.70 | +20.00% | 3 | 18,904 | 35.33% |
| AMZN230721C00200000 | 2022-08-10 12:01PM EDT | 2023-07-21 | 4.85 | 4.75 | 4.95 | 0.00 | - | 55 | 56 | 35.30% |
| AMZN230915C00200000 | 2022-08-10 12:34PM EDT | 2023-09-15 | 6.25 | 6.15 | 6.35 | +0.88 | +16.39% | 4 | 1,643 | 35.87% |
| AMZN240119C00200000 | 2022-08-10 12:35PM EDT | 2024-01-19 | 9.00 | 8.85 | 9.05 | +1.15 | +14.65% | 117 | 16,102 | 36.12% |
| AMZN240621C00200000 | 2022-08-10 12:39PM EDT | 2024-06-21 | 12.40 | 12.20 | 12.50 | +1.45 | +13.24% | 198 | 11,247 | 36.78% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220812P00200000 | 2022-08-10 12:45PM EDT | 2022-08-12 | 57.45 | 57.40 | 57.55 | -5.00 | -8.01% | 2 | 2 | 169.92% |
| AMZN220819P00200000 | 2022-08-03 9:31AM EDT | 2022-08-19 | 57.75 | 57.40 | 57.55 | -5.15 | -8.19% | 1 | 0 | 93.16% |
| AMZN220916P00200000 | 2022-08-05 3:04PM EDT | 2022-09-16 | 59.83 | 57.25 | 57.60 | 0.00 | - | 3 | 3 | 52.88% |
| AMZN221021P00200000 | 2022-08-04 2:25PM EDT | 2022-10-21 | 57.75 | 57.25 | 57.75 | 0.00 | - | 1 | 1 | 41.26% |
| AMZN221216P00200000 | 2022-08-08 1:50PM EDT | 2022-12-16 | 54.15 | 57.25 | 57.75 | -6.38 | -10.54% | 1 | 3 | 31.06% |
| AMZN230120P00200000 | 2022-08-09 9:31AM EDT | 2023-01-20 | 61.80 | 57.40 | 57.75 | 0.00 | - | 1 | 3,393 | 27.56% |
| AMZN230217P00200000 | 2022-08-10 9:30AM EDT | 2023-02-17 | 56.60 | 57.45 | 58.05 | -4.09 | -6.74% | 1 | 10 | 28.27% |
| AMZN230317P00200000 | 2022-08-08 2:30PM EDT | 2023-03-17 | 61.30 | 57.60 | 58.05 | 0.00 | - | 2 | 1 | 26.42% |
| AMZN230616P00200000 | 2022-08-08 2:30PM EDT | 2023-06-16 | 61.77 | 58.35 | 58.75 | 0.00 | - | 9 | 9,763 | 25.86% |
| AMZN230721P00200000 | 2022-08-05 1:26PM EDT | 2023-07-21 | 59.80 | 58.40 | 58.85 | 0.00 | - | 2 | 1 | 24.93% |
| AMZN230915P00200000 | 2022-08-09 10:32AM EDT | 2023-09-15 | 63.70 | 58.95 | 59.40 | 0.00 | - | 4 | 79 | 25.06% |
| AMZN240119P00200000 | 2022-08-09 3:55PM EDT | 2024-01-19 | 64.07 | 59.90 | 60.45 | 0.00 | - | 2 | 63 | 24.60% |
| AMZN240621P00200000 | 2022-08-10 11:12AM EDT | 2024-06-21 | 61.40 | 60.95 | 61.70 | -4.00 | -6.12% | 30 | 225 | 24.12% |
© 2022 Yahoo. Tutti i diritti riservati.
