Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:25AM EDT. Mercato aperto.
Prezzo d'esercizio:2500.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02500000 | 2022-05-17 10:10AM EDT | 2022-05-20 | 0.93 | 0.87 | 1.07 | -0.35 | -27.34% | 792 | 3,611 | 49.61% |
| AMZN220527C02500000 | 2022-05-17 10:08AM EDT | 2022-05-27 | 6.58 | 6.25 | 6.75 | -0.32 | -4.64% | 496 | 1,105 | 43.08% |
| AMZN220603C02500000 | 2022-05-17 10:10AM EDT | 2022-06-03 | 13.57 | 12.85 | 13.75 | -0.43 | -3.07% | 49 | 334 | 40.96% |
| AMZN220610C02500000 | 2022-05-17 10:08AM EDT | 2022-06-10 | 24.35 | 22.30 | 23.95 | +1.98 | +8.85% | 44 | 200 | 41.80% |
| AMZN220617C02500000 | 2022-05-17 10:09AM EDT | 2022-06-17 | 31.85 | 31.30 | 32.25 | +0.82 | +2.64% | 73 | 2,658 | 41.36% |
| AMZN220624C02500000 | 2022-05-16 3:36PM EDT | 2022-06-24 | 38.30 | 36.25 | 38.80 | 0.00 | - | 39 | 61 | 40.42% |
| AMZN220701C02500000 | 2022-05-17 9:30AM EDT | 2022-07-01 | 50.45 | 41.60 | 47.75 | +0.65 | +1.31% | 1 | 9 | 40.75% |
| AMZN220715C02500000 | 2022-05-17 9:59AM EDT | 2022-07-15 | 58.77 | 55.30 | 57.00 | +5.27 | +9.85% | 36 | 587 | 38.73% |
| AMZN220819C02500000 | 2022-05-17 9:46AM EDT | 2022-08-19 | 104.43 | 95.25 | 98.75 | +11.47 | +12.34% | 7 | 438 | 40.99% |
| AMZN220916C02500000 | 2022-05-17 9:51AM EDT | 2022-09-16 | 121.65 | 112.50 | 116.55 | +1.79 | +1.49% | 14 | 348 | 39.66% |
| AMZN221021C02500000 | 2022-05-17 9:42AM EDT | 2022-10-21 | 153.42 | 134.95 | 140.00 | +13.42 | +9.59% | 8 | 203 | 39.14% |
| AMZN221118C02500000 | 2022-05-16 3:03PM EDT | 2022-11-18 | 162.00 | 157.55 | 163.05 | 0.00 | - | 34 | 148 | 39.78% |
| AMZN230120C02500000 | 2022-05-17 9:47AM EDT | 2023-01-20 | 200.00 | 187.15 | 191.45 | +20.10 | +11.17% | 3 | 1,752 | 38.27% |
| AMZN230317C02500000 | 2022-05-13 2:13PM EDT | 2023-03-17 | 215.15 | 216.00 | 225.60 | 0.00 | - | 10 | 151 | 38.78% |
| AMZN230616C02500000 | 2022-05-17 9:50AM EDT | 2023-06-16 | 275.00 | 259.50 | 271.35 | +0.18 | +0.07% | 1 | 327 | 38.93% |
| AMZN230915C02500000 | 2022-05-12 9:53AM EDT | 2023-09-15 | 251.40 | 297.50 | 313.25 | 0.00 | - | 1 | 11 | 39.14% |
| AMZN240119C02500000 | 2022-05-16 1:44PM EDT | 2024-01-19 | 348.37 | 348.00 | 357.10 | 0.00 | - | 6 | 335 | 38.65% |
| AMZN240621C02500000 | 2022-05-16 12:42PM EDT | 2024-06-21 | 396.00 | 400.65 | 417.35 | 0.00 | - | 2 | 329 | 39.18% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02500000 | 2022-05-17 10:03AM EDT | 2022-05-20 | 250.00 | 251.05 | 259.35 | -39.73 | -13.71% | 5 | 2,089 | 78.10% |
| AMZN220527P02500000 | 2022-05-16 3:57PM EDT | 2022-05-27 | 293.04 | 260.10 | 263.95 | 0.00 | - | 24 | 154 | 55.30% |
| AMZN220603P02500000 | 2022-05-12 3:33PM EDT | 2022-06-03 | 332.25 | 266.75 | 276.60 | 0.00 | - | 2 | 75 | 50.76% |
| AMZN220610P02500000 | 2022-05-13 1:13PM EDT | 2022-06-10 | 271.75 | 275.15 | 286.65 | 0.00 | - | 8 | 25 | 51.67% |
| AMZN220617P02500000 | 2022-05-17 10:04AM EDT | 2022-06-17 | 276.43 | 285.45 | 291.75 | -43.62 | -13.63% | 6 | 2,750 | 48.08% |
| AMZN220624P02500000 | 2022-05-16 11:35AM EDT | 2022-06-24 | 318.00 | 285.85 | 302.35 | 0.00 | - | 2 | 20 | 47.91% |
| AMZN220701P02500000 | 2022-05-16 3:00PM EDT | 2022-07-01 | 301.40 | 292.10 | 308.30 | 0.00 | - | 2 | 3 | 46.30% |
| AMZN220715P02500000 | 2022-05-17 9:53AM EDT | 2022-07-15 | 304.23 | 307.60 | 312.25 | -14.90 | -4.67% | 4 | 1,005 | 41.80% |
| AMZN220819P02500000 | 2022-05-16 9:30AM EDT | 2022-08-19 | 335.00 | 343.00 | 351.90 | 0.00 | - | 5 | 407 | 42.75% |
| AMZN220916P02500000 | 2022-05-16 9:49AM EDT | 2022-09-16 | 347.86 | 358.10 | 366.70 | -27.14 | -7.24% | 1 | 625 | 40.58% |
| AMZN221021P02500000 | 2022-05-17 9:51AM EDT | 2022-10-21 | 372.10 | 372.90 | 385.70 | -19.30 | -4.93% | 5 | 179 | 39.16% |
| AMZN221118P02500000 | 2022-05-16 2:32PM EDT | 2022-11-18 | 397.15 | 389.45 | 404.55 | 0.00 | - | 2 | 60 | 39.13% |
| AMZN230120P02500000 | 2022-05-16 12:21PM EDT | 2023-01-20 | 430.90 | 412.50 | 420.65 | 0.00 | - | 3 | 2,940 | 36.04% |
| AMZN230317P02500000 | 2022-05-12 3:21PM EDT | 2023-03-17 | 525.05 | 432.75 | 443.05 | 0.00 | - | 24 | 543 | 35.33% |
| AMZN230616P02500000 | 2022-05-16 2:35PM EDT | 2023-06-16 | 465.95 | 458.60 | 471.90 | 0.00 | - | 4 | 738 | 34.12% |
| AMZN230915P02500000 | 2022-05-09 12:11PM EDT | 2023-09-15 | 551.60 | 477.70 | 493.65 | 0.00 | - | 1 | 82 | 32.88% |
| AMZN240119P02500000 | 2022-05-13 12:43PM EDT | 2024-01-19 | 516.74 | 503.30 | 514.75 | 0.00 | - | 2 | 755 | 31.12% |
| AMZN240621P02500000 | 2022-05-12 11:29AM EDT | 2024-06-21 | 576.88 | 528.65 | 545.70 | 0.00 | - | 1 | 152 | 30.21% |
© 2022 Yahoo. Tutti i diritti riservati.
