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:2380.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02380000 | 2022-05-20 3:57PM EDT | 2022-05-27 | 4.50 | 4.05 | 4.50 | -0.50 | -10.00% | 306 | 486 | 48.63% |
| AMZN220603C02380000 | 2022-05-20 3:31PM EDT | 2022-06-03 | 10.30 | 12.90 | 14.75 | -7.70 | -42.78% | 19 | 21 | 47.33% |
| AMZN220610C02380000 | 2022-05-20 1:39PM EDT | 2022-06-10 | 22.00 | 24.20 | 27.30 | -10.16 | -31.59% | 1 | 10 | 47.97% |
| AMZN220617C02380000 | 2022-05-20 3:44PM EDT | 2022-06-17 | 35.10 | 35.25 | 36.90 | -3.17 | -8.28% | 38 | 175 | 46.94% |
| AMZN220624C02380000 | 2022-05-20 3:52PM EDT | 2022-06-24 | 41.10 | 38.95 | 46.05 | -9.83 | -19.30% | 6 | 13 | 46.29% |
| AMZN220701C02380000 | 2022-05-20 12:09PM EDT | 2022-07-01 | 47.35 | 46.65 | 53.50 | -17.19 | -26.63% | 1 | 5 | 45.33% |
| AMZN220715C02380000 | 2022-05-20 3:45PM EDT | 2022-07-15 | 58.12 | 60.50 | 63.35 | -14.37 | -19.82% | 7 | 51 | 42.66% |
| AMZN220916C02380000 | 2022-05-19 9:31AM EDT | 2022-09-16 | 126.25 | 120.15 | 124.65 | 0.00 | - | 1 | 53 | 42.80% |
| AMZN221118C02380000 | 2022-05-03 9:40AM EDT | 2022-11-18 | 357.65 | 162.55 | 170.95 | 0.00 | - | 1 | 1 | 42.46% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02380000 | 2022-05-19 3:41PM EDT | 2022-05-27 | 240.00 | 228.60 | 235.10 | +4.71 | +2.00% | 2 | 55 | 53.94% |
| AMZN220603P02380000 | 2022-05-20 12:26PM EDT | 2022-06-03 | 279.60 | 237.50 | 243.90 | +41.01 | +17.19% | 7 | 117 | 48.32% |
| AMZN220610P02380000 | 2022-05-13 12:53PM EDT | 2022-06-10 | 208.20 | 247.75 | 256.35 | 0.00 | - | 2 | 8 | 48.57% |
| AMZN220617P02380000 | 2022-05-20 12:33PM EDT | 2022-06-17 | 291.98 | 259.35 | 264.75 | +25.00 | +9.36% | 9 | 898 | 46.77% |
| AMZN220624P02380000 | 2022-05-18 9:56AM EDT | 2022-06-24 | 226.43 | 259.85 | 274.95 | 0.00 | - | 2 | 2 | 46.63% |
| AMZN220701P02380000 | 2022-05-17 10:40AM EDT | 2022-07-01 | 223.76 | 266.80 | 283.15 | 0.00 | - | 1 | 0 | 45.94% |
| AMZN220715P02380000 | 2022-05-19 9:53AM EDT | 2022-07-15 | 299.80 | 282.70 | 289.05 | 0.00 | - | 44 | 106 | 41.83% |
| AMZN220916P02380000 | 2022-05-19 11:21AM EDT | 2022-09-16 | 329.52 | 334.00 | 343.90 | 0.00 | - | 1 | 87 | 40.91% |
| AMZN221118P02380000 | 2022-05-20 9:36AM EDT | 2022-11-18 | 363.21 | 365.55 | 380.10 | -9.29 | -2.49% | 2 | 13 | 39.27% |
© 2022 Yahoo. Tutti i diritti riservati.
