Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:51AM EDT. Mercato aperto.
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02300000 | 2022-05-17 9:36AM EDT | 2022-05-20 | 33.60 | 34.00 | 35.15 | +15.17 | +82.31% | 715 | 2,768 | 56.47% |
| AMZN220527C02300000 | 2022-05-17 9:35AM EDT | 2022-05-27 | 61.00 | 59.45 | 62.25 | +20.45 | +50.43% | 24 | 1,321 | 51.32% |
| AMZN220603C02300000 | 2022-05-17 9:32AM EDT | 2022-06-03 | 74.25 | 78.25 | 80.95 | +15.69 | +26.79% | 1 | 2,244 | 50.28% |
| AMZN220610C02300000 | 2022-05-17 9:32AM EDT | 2022-06-10 | 92.00 | 95.85 | 100.45 | +15.71 | +20.59% | 8 | 81 | 50.98% |
| AMZN220617C02300000 | 2022-05-17 9:31AM EDT | 2022-06-17 | 107.00 | 112.65 | 115.80 | +18.50 | +20.90% | 4 | 826 | 50.24% |
| AMZN220624C02300000 | 2022-05-16 3:20PM EDT | 2022-06-24 | 95.55 | 110.10 | 119.05 | 0.00 | - | 2 | 19 | 47.15% |
| AMZN220701C02300000 | 2022-05-16 9:44AM EDT | 2022-07-01 | 132.00 | 123.70 | 137.50 | 0.00 | - | 2 | 4 | 49.19% |
| AMZN220715C02300000 | 2022-05-17 9:34AM EDT | 2022-07-15 | 145.00 | 144.95 | 148.45 | +24.60 | +20.43% | 19 | 260 | 46.07% |
| AMZN220819C02300000 | 2022-05-16 3:54PM EDT | 2022-08-19 | 166.68 | 189.35 | 194.85 | 0.00 | - | 127 | 384 | 46.72% |
| AMZN220916C02300000 | 2022-05-16 3:51PM EDT | 2022-09-16 | 187.68 | 206.45 | 223.05 | 0.00 | - | 30 | 128 | 46.46% |
| AMZN221021C02300000 | 2022-05-16 2:32PM EDT | 2022-10-21 | 226.25 | 231.55 | 238.65 | 0.00 | - | 44 | 165 | 43.63% |
| AMZN221118C02300000 | 2022-05-16 12:13PM EDT | 2022-11-18 | 241.11 | 250.55 | 259.85 | 0.00 | - | 12 | 115 | 43.53% |
| AMZN230120C02300000 | 2022-05-16 3:44PM EDT | 2023-01-20 | 263.94 | 286.65 | 298.85 | 0.00 | - | 18 | 311 | 42.89% |
| AMZN230317C02300000 | 2022-05-16 3:01PM EDT | 2023-03-17 | 310.15 | 320.55 | 329.70 | 0.00 | - | 6 | 68 | 42.54% |
| AMZN230616C02300000 | 2022-05-16 3:13PM EDT | 2023-06-16 | 346.50 | 357.50 | 375.50 | 0.00 | - | 9 | 191 | 42.28% |
| AMZN230915C02300000 | 2022-05-16 2:06PM EDT | 2023-09-15 | 391.10 | 404.00 | 423.00 | 0.00 | - | 1 | 13 | 42.78% |
| AMZN240119C02300000 | 2022-05-12 3:43PM EDT | 2024-01-19 | 443.72 | 450.00 | 466.00 | 0.00 | - | 1 | 1,099 | 41.90% |
| AMZN240621C02300000 | 2022-05-16 9:43AM EDT | 2024-06-21 | 518.69 | 506.50 | 526.00 | 0.00 | - | 2 | 55 | 42.21% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02300000 | 2022-05-17 9:35AM EDT | 2022-05-20 | 65.97 | 61.35 | 64.00 | -34.64 | -34.43% | 50 | 1,072 | 40.00% |
| AMZN220527P02300000 | 2022-05-17 9:33AM EDT | 2022-05-27 | 91.07 | 90.15 | 92.00 | -35.63 | -28.12% | 2 | 259 | 42.97% |
| AMZN220603P02300000 | 2022-05-16 2:54PM EDT | 2022-06-03 | 127.60 | 106.35 | 109.80 | 0.00 | - | 8 | 65 | 42.65% |
| AMZN220610P02300000 | 2022-05-16 3:52PM EDT | 2022-06-10 | 157.17 | 124.30 | 127.55 | 0.00 | - | 5 | 40 | 43.80% |
| AMZN220617P02300000 | 2022-05-17 9:30AM EDT | 2022-06-17 | 145.65 | 143.85 | 147.50 | -26.00 | -15.15% | 1 | 1,891 | 46.23% |
| AMZN220624P02300000 | 2022-05-13 3:27PM EDT | 2022-06-24 | 162.74 | 147.10 | 153.00 | 0.00 | - | 2 | 7 | 43.75% |
| AMZN220715P02300000 | 2022-05-16 3:56PM EDT | 2022-07-15 | 203.55 | 166.80 | 170.20 | 0.00 | - | 5 | 958 | 39.99% |
| AMZN220819P02300000 | 2022-05-16 2:37PM EDT | 2022-08-19 | 245.35 | 212.20 | 218.00 | 0.00 | - | 81 | 367 | 42.20% |
| AMZN220916P02300000 | 2022-05-16 3:33PM EDT | 2022-09-16 | 256.00 | 227.95 | 234.00 | 0.00 | - | 19 | 799 | 40.15% |
| AMZN221021P02300000 | 2022-05-16 3:56PM EDT | 2022-10-21 | 280.00 | 247.25 | 254.50 | 0.00 | - | 4 | 305 | 38.89% |
| AMZN221118P02300000 | 2022-05-16 12:13PM EDT | 2022-11-18 | 291.83 | 263.50 | 271.75 | 0.00 | - | 6 | 119 | 38.54% |
| AMZN230120P02300000 | 2022-05-17 9:30AM EDT | 2023-01-20 | 291.95 | 283.55 | 290.25 | -23.44 | -7.43% | 3 | 1,744 | 35.81% |
| AMZN230317P02300000 | 2022-05-16 2:56PM EDT | 2023-03-17 | 324.35 | 311.00 | 323.20 | 0.00 | - | 26 | 490 | 36.38% |
| AMZN230616P02300000 | 2022-05-16 12:51PM EDT | 2023-06-16 | 368.90 | 333.50 | 347.55 | 0.00 | - | 5 | 1,385 | 34.55% |
| AMZN230915P02300000 | 2022-05-12 1:07PM EDT | 2023-09-15 | 435.52 | 357.00 | 371.00 | 0.00 | - | 52 | 51 | 33.43% |
| AMZN240119P02300000 | 2022-05-13 1:32PM EDT | 2024-01-19 | 404.90 | 379.00 | 391.35 | 0.00 | - | 24 | 1,541 | 31.57% |
| AMZN240621P02300000 | 2022-05-13 12:20PM EDT | 2024-06-21 | 426.23 | 407.00 | 426.00 | 0.00 | - | 2 | 19 | 30.92% |
© 2022 Yahoo. Tutti i diritti riservati.
