Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:03AM EDT. Mercato aperto.
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02000000 | 2022-05-17 10:44AM EDT | 2022-05-20 | 238.52 | 234.35 | 238.85 | +7.79 | +3.38% | 13 | 128 | 64.08% |
| AMZN220527C02000000 | 2022-05-13 1:48PM EDT | 2022-05-27 | 245.99 | 244.40 | 249.70 | 0.00 | - | 3 | 71 | 53.56% |
| AMZN220603C02000000 | 2022-05-16 11:53AM EDT | 2022-06-03 | 266.10 | 254.95 | 261.50 | 0.00 | - | 1 | 25 | 52.45% |
| AMZN220610C02000000 | 2022-05-16 9:48AM EDT | 2022-06-10 | 285.95 | 267.10 | 274.80 | 0.00 | - | 1 | 5 | 52.99% |
| AMZN220617C02000000 | 2022-05-17 10:42AM EDT | 2022-06-17 | 280.21 | 280.20 | 283.80 | -16.19 | -5.46% | 2 | 615 | 52.74% |
| AMZN220624C02000000 | 2022-05-13 11:51AM EDT | 2022-06-24 | 295.00 | 282.60 | 296.95 | 0.00 | - | 12 | 35 | 51.36% |
| AMZN220715C02000000 | 2022-05-16 3:56PM EDT | 2022-07-15 | 297.00 | 307.40 | 312.25 | 0.00 | - | 7 | 106 | 49.35% |
| AMZN220819C02000000 | 2022-05-16 3:36PM EDT | 2022-08-19 | 343.71 | 344.85 | 353.05 | 0.00 | - | 16 | 31 | 49.99% |
| AMZN220916C02000000 | 2022-05-13 3:54PM EDT | 2022-09-16 | 392.00 | 363.85 | 369.95 | 0.00 | - | 31 | 144 | 47.73% |
| AMZN221021C02000000 | 2022-05-16 10:39AM EDT | 2022-10-21 | 400.00 | 381.90 | 392.95 | +14.68 | +3.81% | 1 | 15 | 46.62% |
| AMZN221118C02000000 | 2022-05-16 3:06PM EDT | 2022-11-18 | 414.28 | 400.40 | 415.55 | 0.00 | - | 2 | 4 | 47.01% |
| AMZN230120C02000000 | 2022-05-17 10:47AM EDT | 2023-01-20 | 436.01 | 431.55 | 440.65 | -3.57 | -0.81% | 1 | 933 | 44.47% |
| AMZN230317C02000000 | 2022-05-13 3:29PM EDT | 2023-03-17 | 489.45 | 458.50 | 473.20 | 0.00 | - | 3 | 73 | 44.66% |
| AMZN230616C02000000 | 2022-05-12 3:18PM EDT | 2023-06-16 | 431.04 | 498.60 | 515.00 | 0.00 | - | 2 | 99 | 44.23% |
| AMZN230915C02000000 | 2022-04-29 1:11PM EDT | 2023-09-15 | 755.00 | 534.50 | 550.35 | 0.00 | - | 1 | 2 | 43.72% |
| AMZN240119C02000000 | 2022-05-17 9:54AM EDT | 2024-01-19 | 598.00 | 578.00 | 594.60 | +17.00 | +2.93% | 2 | 265 | 43.25% |
| AMZN240621C02000000 | 2022-05-17 10:27AM EDT | 2024-06-21 | 654.50 | 629.50 | 644.65 | +29.50 | +4.72% | 1 | 64 | 43.01% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02000000 | 2022-05-17 10:48AM EDT | 2022-05-20 | 2.95 | 2.80 | 2.95 | -1.52 | -34.00% | 1,304 | 2,875 | 64.25% |
| AMZN220527P02000000 | 2022-05-17 10:47AM EDT | 2022-05-27 | 13.40 | 12.90 | 13.60 | -4.86 | -26.62% | 106 | 216 | 56.56% |
| AMZN220603P02000000 | 2022-05-17 10:43AM EDT | 2022-06-03 | 24.65 | 24.30 | 25.35 | -7.34 | -22.94% | 27 | 223 | 54.63% |
| AMZN220610P02000000 | 2022-05-17 9:32AM EDT | 2022-06-10 | 33.90 | 36.70 | 38.20 | -9.55 | -21.98% | 1 | 112 | 54.56% |
| AMZN220617P02000000 | 2022-05-17 10:47AM EDT | 2022-06-17 | 47.33 | 47.00 | 48.10 | -6.29 | -11.73% | 68 | 2,443 | 53.56% |
| AMZN220624P02000000 | 2022-05-17 10:23AM EDT | 2022-06-24 | 48.17 | 52.35 | 54.90 | -8.50 | -15.00% | 3 | 51 | 51.31% |
| AMZN220701P02000000 | 2022-05-17 9:47AM EDT | 2022-07-01 | 56.18 | 59.70 | 62.35 | -13.08 | -18.89% | 6 | 15 | 50.29% |
| AMZN220715P02000000 | 2022-05-17 10:40AM EDT | 2022-07-15 | 72.78 | 71.45 | 73.10 | -6.42 | -8.11% | 26 | 831 | 48.28% |
| AMZN220819P02000000 | 2022-05-17 10:45AM EDT | 2022-08-19 | 108.50 | 106.90 | 109.55 | -8.50 | -7.26% | 8 | 237 | 48.07% |
| AMZN220916P02000000 | 2022-05-17 10:26AM EDT | 2022-09-16 | 115.87 | 120.75 | 124.15 | -15.13 | -11.55% | 19 | 1,000 | 45.55% |
| AMZN221021P02000000 | 2022-05-17 9:36AM EDT | 2022-10-21 | 130.42 | 135.85 | 140.50 | -18.63 | -12.50% | 1 | 181 | 43.42% |
| AMZN221118P02000000 | 2022-05-17 10:26AM EDT | 2022-11-18 | 148.37 | 151.75 | 155.95 | -15.64 | -9.54% | 1 | 184 | 42.81% |
| AMZN230120P02000000 | 2022-05-17 10:34AM EDT | 2023-01-20 | 171.70 | 171.80 | 175.80 | -8.05 | -4.48% | 15 | 1,880 | 40.07% |
| AMZN230317P02000000 | 2022-05-16 1:29PM EDT | 2023-03-17 | 199.21 | 189.85 | 196.75 | 0.00 | - | 10 | 176 | 39.11% |
| AMZN230616P02000000 | 2022-05-17 10:40AM EDT | 2023-06-16 | 221.00 | 213.90 | 223.55 | -8.80 | -3.83% | 85 | 356 | 37.57% |
| AMZN230915P02000000 | 2022-05-16 12:03PM EDT | 2023-09-15 | 240.00 | 230.85 | 243.45 | 0.00 | - | 1 | 62 | 36.05% |
| AMZN240119P02000000 | 2022-05-16 11:03AM EDT | 2024-01-19 | 272.00 | 254.95 | 268.10 | 0.00 | - | 4 | 908 | 34.52% |
| AMZN240621P02000000 | 2022-05-16 10:01AM EDT | 2024-06-21 | 289.00 | 279.50 | 295.45 | 0.00 | - | 51 | 168 | 33.23% |
© 2022 Yahoo. Tutti i diritti riservati.
