Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:06AM EDT. Mercato aperto.
Prezzo d'esercizio:2100.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220701C02100000 | 2022-06-01 2:05PM EDT | 2022-07-01 | 392.47 | 366.30 | 379.90 | 0.00 | - | 3 | 1,234 | 0.00% |
| AMZN220715C02100000 | 2022-06-03 3:08PM EDT | 2022-07-15 | 389.31 | 381.40 | 391.60 | -48.69 | -11.12% | 38 | 298 | 0.00% |
| AMZN220819C02100000 | 2022-06-03 1:43PM EDT | 2022-08-19 | 419.00 | 426.20 | 434.60 | -54.63 | -11.53% | 2 | 875 | 0.00% |
| AMZN220916C02100000 | 2022-06-03 10:46AM EDT | 2022-09-16 | 448.00 | 446.60 | 455.35 | +1.21 | +0.27% | 6 | 60 | 0.00% |
| AMZN221021C02100000 | 2022-06-03 10:53AM EDT | 2022-10-21 | 467.40 | 468.90 | 479.35 | +6.48 | +1.41% | 1 | 125 | 0.00% |
| AMZN221118C02100000 | 2022-05-26 3:04PM EDT | 2022-11-18 | 335.75 | 493.45 | 503.45 | 0.00 | - | 8 | 319 | 0.00% |
| AMZN221216C02100000 | 2022-06-01 9:37AM EDT | 2022-12-16 | 541.68 | 508.25 | 519.00 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN230120C02100000 | 2022-06-03 3:57PM EDT | 2023-01-20 | 532.44 | 525.70 | 534.70 | +22.44 | +4.40% | 5 | 469 | 0.00% |
| AMZN230317C02100000 | 2022-05-31 12:47PM EDT | 2023-03-17 | 518.50 | 556.25 | 567.10 | 0.00 | - | 1 | 25 | 0.00% |
| AMZN230616C02100000 | 2022-05-31 1:34PM EDT | 2023-06-16 | 600.15 | 599.45 | 614.95 | +31.29 | +5.50% | 1 | 54 | 0.00% |
| AMZN230915C02100000 | 2022-05-31 9:42AM EDT | 2023-09-15 | 561.10 | 638.45 | 655.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C02100000 | 2022-06-02 2:27PM EDT | 2024-01-19 | 732.19 | 688.40 | 704.00 | 0.00 | - | 10 | 528 | 0.00% |
| AMZN240621C02100000 | 2022-06-02 9:32AM EDT | 2024-06-21 | 725.10 | 740.50 | 760.00 | 0.00 | - | 1 | 98 | 0.00% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220701P02100000 | 2022-06-03 3:07PM EDT | 2022-07-01 | 24.00 | 23.50 | 26.85 | +5.40 | +29.03% | 26 | 1,282 | 0.00% |
| AMZN220708P02100000 | 2022-06-03 11:49AM EDT | 2022-07-08 | 31.00 | 29.00 | 31.50 | +5.75 | +22.77% | 17 | 26 | 0.00% |
| AMZN220715P02100000 | 2022-06-03 3:59PM EDT | 2022-07-15 | 37.10 | 35.55 | 38.00 | +8.05 | +27.71% | 668 | 670 | 0.00% |
| AMZN220819P02100000 | 2022-06-03 3:53PM EDT | 2022-08-19 | 76.63 | 73.70 | 79.40 | +9.73 | +14.54% | 36 | 979 | 0.00% |
| AMZN220916P02100000 | 2022-06-03 2:03PM EDT | 2022-09-16 | 93.20 | 91.60 | 94.00 | +13.20 | +16.50% | 294 | 500 | 0.00% |
| AMZN221021P02100000 | 2022-06-03 3:29PM EDT | 2022-10-21 | 111.63 | 109.75 | 113.25 | +11.63 | +11.63% | 349 | 213 | 0.00% |
| AMZN221118P02100000 | 2022-06-03 3:59PM EDT | 2022-11-18 | 131.00 | 128.90 | 132.65 | +2.88 | +2.25% | 51 | 190 | 0.00% |
| AMZN221216P02100000 | 2022-06-03 1:08PM EDT | 2022-12-16 | 139.30 | 138.10 | 142.55 | +10.08 | +7.80% | 1 | 36 | 0.00% |
| AMZN230120P02100000 | 2022-06-03 12:16PM EDT | 2023-01-20 | 151.70 | 148.25 | 152.95 | +14.70 | +10.73% | 2 | 588 | 0.00% |
| AMZN230317P02100000 | 2022-06-03 1:07PM EDT | 2023-03-17 | 169.00 | 167.90 | 175.85 | +9.06 | +5.66% | 9 | 164 | 0.00% |
| AMZN230616P02100000 | 2022-06-03 2:43PM EDT | 2023-06-16 | 198.00 | 193.50 | 205.00 | -8.30 | -4.02% | 14 | 387 | 0.00% |
| AMZN230915P02100000 | 2022-06-02 2:06PM EDT | 2023-09-15 | 219.50 | 213.50 | 228.40 | +12.50 | +6.04% | 2 | 0 | 0.00% |
| AMZN240119P02100000 | 2022-06-01 3:58PM EDT | 2024-01-19 | 252.20 | 241.00 | 252.25 | 0.00 | - | 2 | 683 | 0.00% |
| AMZN240621P02100000 | 2022-06-03 11:00AM EDT | 2024-06-21 | 277.00 | 262.50 | 282.00 | +20.48 | +7.98% | 1 | 87 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
