Italia markets open in 4 hours 30 minutes
Dow Jones
32.803,47 +76,67 (+0,23%) Nasdaq
12.657,55 -63,04 (-0,50%) Nikkei 225
28.204,52 +28,65 (+0,10%) EUR/USD
1,0185 -0,0002 (-0,02%) BTC-EUR
22.835,09 +123,03 (+0,54%) CMC Crypto 200
541,00 +5,77 (+1,08%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:205.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00205000 | 2022-07-26 3:46PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 4,311 | 65.63% |
| AMZN220916C00205000 | 2022-08-05 11:44AM EDT | 2022-09-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 402 | 5,632 | 42.97% |
| AMZN221021C00205000 | 2022-08-05 2:35PM EDT | 2022-10-21 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 10 | 2,125 | 36.82% |
| AMZN221118C00205000 | 2022-08-05 2:35PM EDT | 2022-11-18 | 0.35 | 0.34 | 0.36 | -0.10 | -22.22% | 99 | 26 | 37.06% |
| AMZN221216C00205000 | 2022-08-05 3:41PM EDT | 2022-12-16 | 0.54 | 0.53 | 0.57 | -0.17 | -23.94% | 165 | 101 | 35.62% |
| AMZN230120C00205000 | 2022-08-05 1:38PM EDT | 2023-01-20 | 0.93 | 0.86 | 0.91 | -0.12 | -11.43% | 16 | 14,117 | 34.72% |
| AMZN230317C00205000 | 2022-08-05 3:54PM EDT | 2023-03-17 | 1.82 | 1.80 | 1.90 | -0.30 | -14.15% | 9 | 3,324 | 35.58% |
| AMZN230616C00205000 | 2022-08-05 12:10PM EDT | 2023-06-16 | 3.65 | 3.45 | 3.65 | -0.20 | -5.19% | 6 | 6,951 | 35.99% |
| AMZN230721C00205000 | 2022-08-05 2:09PM EDT | 2023-07-21 | 4.15 | 4.05 | 4.30 | +1.03 | +33.01% | 1 | 1 | 35.96% |
| AMZN230915C00205000 | 2022-08-04 12:01PM EDT | 2023-09-15 | 5.60 | 5.20 | 5.55 | 0.00 | - | 2 | 806 | 36.38% |
| AMZN240119C00205000 | 2022-08-05 3:40PM EDT | 2024-01-19 | 7.75 | 7.80 | 8.00 | -0.60 | -7.19% | 103 | 11,915 | 36.42% |
| AMZN240621C00205000 | 2022-08-05 11:43AM EDT | 2024-06-21 | 10.85 | 10.90 | 11.30 | -0.77 | -6.63% | 1 | 194 | 37.08% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00205000 | 2022-07-07 10:23AM EDT | 2022-08-19 | 91.05 | 64.05 | 64.30 | 0.00 | - | 1 | 0 | 90.04% |
| AMZN220916P00205000 | 2022-07-06 10:07AM EDT | 2022-09-16 | 91.55 | 62.65 | 62.95 | 0.00 | - | - | 0 | 0.00% |
| AMZN221021P00205000 | 2022-08-02 9:55AM EDT | 2022-10-21 | 69.25 | 64.05 | 64.40 | 0.00 | - | 5 | 0 | 39.70% |
| AMZN221216P00205000 | 2022-08-03 9:34AM EDT | 2022-12-16 | 68.25 | 63.95 | 64.40 | 0.00 | - | 5 | 0 | 30.13% |
| AMZN230120P00205000 | 2022-08-03 2:53PM EDT | 2023-01-20 | 65.00 | 63.85 | 64.45 | 0.00 | - | 360 | 140 | 27.69% |
| AMZN230317P00205000 | 2022-05-18 10:54AM EDT | 2023-03-17 | 94.24 | 100.50 | 101.15 | 0.00 | - | - | - | 124.42% |
| AMZN230616P00205000 | 2022-08-05 2:09PM EDT | 2023-06-16 | 65.20 | 64.35 | 65.20 | +0.20 | +0.31% | 2 | 6 | 25.88% |
| AMZN230721P00205000 | 2022-08-05 1:06PM EDT | 2023-07-21 | 64.50 | 64.35 | 65.45 | -6.35 | -8.96% | 2 | 1 | 25.78% |
| AMZN230915P00205000 | 2022-08-05 1:06PM EDT | 2023-09-15 | 64.85 | 64.75 | 65.85 | -18.25 | -21.96% | 2 | 0 | 25.54% |
| AMZN240119P00205000 | 2022-08-05 1:06PM EDT | 2024-01-19 | 65.60 | 65.45 | 66.55 | -0.40 | -0.61% | 2 | 29 | 24.43% |
| AMZN240621P00205000 | 2022-08-05 12:15PM EDT | 2024-06-21 | 67.13 | 66.45 | 67.55 | -31.67 | -32.05% | 1 | 0 | 23.80% |
© 2022 Yahoo. Tutti i diritti riservati.
