Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:31AM EDT. Mercato aperto.
Prezzo d'esercizio:2050.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02050000 | 2022-05-16 3:15PM EDT | 2022-05-20 | 185.00 | 202.50 | 208.00 | 0.00 | - | 4 | 63 | 77.79% |
| AMZN220527C02050000 | 2022-05-13 1:48PM EDT | 2022-05-27 | 204.45 | 216.55 | 223.70 | 0.00 | - | 10 | 27 | 62.72% |
| AMZN220603C02050000 | 2022-05-16 9:31AM EDT | 2022-06-03 | 244.00 | 227.85 | 234.10 | 0.00 | - | 2 | 2 | 56.72% |
| AMZN220610C02050000 | 2022-05-16 12:09AM EDT | 2022-06-10 | 204.39 | 239.75 | 249.20 | 0.00 | - | - | 1 | 55.67% |
| AMZN220624C02050000 | 2022-05-11 2:09PM EDT | 2022-06-24 | 178.86 | 255.20 | 272.50 | 0.00 | - | 2 | 4 | 52.74% |
| AMZN230120C02050000 | 2022-05-12 2:01PM EDT | 2023-01-20 | 339.11 | 414.70 | 423.25 | 0.00 | - | 38 | 568 | 45.12% |
| AMZN240119C02050000 | 2022-05-12 3:39PM EDT | 2024-01-19 | 495.86 | 561.70 | 580.00 | 0.00 | - | 6 | 49 | 43.57% |
| AMZN240621C02050000 | 2022-05-16 3:35PM EDT | 2024-06-21 | 600.00 | 616.50 | 631.20 | 0.00 | - | 1 | 13 | 43.31% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02050000 | 2022-05-17 10:15AM EDT | 2022-05-20 | 4.00 | 4.10 | 4.45 | -4.14 | -50.86% | 369 | 569 | 59.08% |
| AMZN220527P02050000 | 2022-05-17 10:09AM EDT | 2022-05-27 | 18.90 | 16.40 | 17.10 | -7.35 | -28.00% | 25 | 119 | 52.66% |
| AMZN220603P02050000 | 2022-05-17 10:08AM EDT | 2022-06-03 | 31.30 | 29.05 | 30.20 | -11.28 | -26.49% | 2 | 50 | 51.19% |
| AMZN220610P02050000 | 2022-05-16 1:11PM EDT | 2022-06-10 | 53.93 | 41.50 | 43.35 | 0.00 | - | 1 | 31 | 50.93% |
| AMZN220624P02050000 | 2022-05-16 12:18PM EDT | 2022-06-24 | 72.71 | 59.40 | 62.40 | 0.00 | - | 3 | 14 | 49.42% |
| AMZN220701P02050000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 79.63 | 67.00 | 70.10 | 0.00 | - | - | 1 | 48.45% |
| AMZN230120P02050000 | 2022-05-17 10:01AM EDT | 2023-01-20 | 188.10 | 184.55 | 187.90 | -14.75 | -7.27% | 2 | 648 | 38.91% |
| AMZN230915P02050000 | 2022-05-13 11:01AM EDT | 2023-09-15 | 268.53 | 246.00 | 257.80 | 0.00 | - | 5 | 25 | 35.25% |
| AMZN240119P02050000 | 2022-05-13 2:21PM EDT | 2024-01-19 | 294.37 | 271.00 | 279.15 | 0.00 | - | 12 | 363 | 33.44% |
| AMZN240621P02050000 | 2022-05-12 9:51AM EDT | 2024-06-21 | 308.00 | 295.85 | 312.40 | 0.00 | - | 2 | 5 | 32.70% |
© 2022 Yahoo. Tutti i diritti riservati.
