Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:48AM EDT. Mercato aperto.
Prezzo d'esercizio:2600.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02600000 | 2022-05-17 10:29AM EDT | 2022-05-20 | 0.35 | 0.33 | 0.45 | -0.15 | -30.00% | 253 | 9,289 | 60.21% |
| AMZN220527C02600000 | 2022-05-17 10:31AM EDT | 2022-05-27 | 2.79 | 2.62 | 2.90 | -0.28 | -9.12% | 52 | 403 | 48.74% |
| AMZN220603C02600000 | 2022-05-17 10:25AM EDT | 2022-06-03 | 7.25 | 6.00 | 6.65 | +0.55 | +8.21% | 19 | 552 | 44.99% |
| AMZN220610C02600000 | 2022-05-17 10:29AM EDT | 2022-06-10 | 12.00 | 11.50 | 12.70 | -2.12 | -15.01% | 75 | 166 | 44.66% |
| AMZN220617C02600000 | 2022-05-17 10:28AM EDT | 2022-06-17 | 18.55 | 17.45 | 18.15 | +1.19 | +6.85% | 160 | 2,494 | 43.61% |
| AMZN220624C02600000 | 2022-05-17 9:30AM EDT | 2022-06-24 | 26.60 | 20.45 | 22.10 | +5.05 | +23.43% | 1 | 27 | 41.93% |
| AMZN220701C02600000 | 2022-05-16 11:19AM EDT | 2022-07-01 | 30.00 | 26.00 | 28.40 | 0.00 | - | 2 | 5 | 41.88% |
| AMZN220715C02600000 | 2022-05-17 10:25AM EDT | 2022-07-15 | 37.50 | 34.85 | 36.35 | +3.50 | +10.29% | 57 | 761 | 39.98% |
| AMZN220819C02600000 | 2022-05-17 10:09AM EDT | 2022-08-19 | 70.00 | 68.10 | 71.25 | +4.00 | +6.06% | 1 | 322 | 41.76% |
| AMZN220916C02600000 | 2022-05-17 10:29AM EDT | 2022-09-16 | 86.62 | 84.75 | 88.20 | +2.97 | +3.55% | 1 | 299 | 40.56% |
| AMZN221021C02600000 | 2022-05-16 11:23AM EDT | 2022-10-21 | 107.38 | 104.05 | 108.85 | 0.00 | - | 1 | 174 | 39.76% |
| AMZN221118C02600000 | 2022-05-16 11:36AM EDT | 2022-11-18 | 123.15 | 125.85 | 130.90 | 0.00 | - | 10 | 258 | 40.42% |
| AMZN230120C02600000 | 2022-05-17 9:30AM EDT | 2023-01-20 | 166.85 | 153.70 | 158.55 | +15.25 | +10.06% | 1 | 969 | 38.93% |
| AMZN230317C02600000 | 2022-05-13 3:10PM EDT | 2023-03-17 | 190.15 | 182.40 | 191.35 | 0.00 | - | 25 | 141 | 39.36% |
| AMZN230616C02600000 | 2022-05-13 2:44PM EDT | 2023-06-16 | 226.00 | 223.95 | 235.35 | 0.00 | - | 4 | 238 | 39.38% |
| AMZN230915C02600000 | 2022-05-12 10:48AM EDT | 2023-09-15 | 244.00 | 260.35 | 275.55 | 0.00 | - | 2 | 6 | 39.46% |
| AMZN240119C02600000 | 2022-05-13 3:23PM EDT | 2024-01-19 | 329.66 | 312.45 | 321.95 | 0.00 | - | 2 | 66 | 39.20% |
| AMZN240621C02600000 | 2022-05-16 12:14PM EDT | 2024-06-21 | 365.80 | 364.30 | 380.90 | 0.00 | - | 1 | 22 | 39.61% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02600000 | 2022-05-17 10:01AM EDT | 2022-05-20 | 353.35 | 349.30 | 356.35 | -36.55 | -9.37% | 4 | 1,169 | 0.00% |
| AMZN220527P02600000 | 2022-05-16 1:50PM EDT | 2022-05-27 | 377.31 | 353.75 | 362.40 | 0.00 | - | 7 | 55 | 0.00% |
| AMZN220603P02600000 | 2022-05-16 2:56PM EDT | 2022-06-03 | 361.03 | 357.05 | 365.50 | 0.00 | - | 1 | 62 | 0.00% |
| AMZN220610P02600000 | 2022-05-16 11:27AM EDT | 2022-06-10 | 393.10 | 360.75 | 370.70 | 0.00 | - | 6 | 18 | 32.89% |
| AMZN220617P02600000 | 2022-05-17 9:33AM EDT | 2022-06-17 | 348.00 | 368.75 | 376.15 | -30.26 | -8.00% | 5 | 1,431 | 35.84% |
| AMZN220624P02600000 | 2022-05-16 3:47PM EDT | 2022-06-24 | 407.02 | 367.30 | 382.95 | 0.00 | - | 1 | 2 | 37.72% |
| AMZN220715P02600000 | 2022-05-17 9:50AM EDT | 2022-07-15 | 377.41 | 383.45 | 390.90 | -17.49 | -4.43% | 4 | 648 | 34.42% |
| AMZN220819P02600000 | 2022-05-17 9:45AM EDT | 2022-08-19 | 405.84 | 414.55 | 423.35 | -13.16 | -3.14% | 3 | 194 | 37.58% |
| AMZN220916P02600000 | 2022-05-16 3:06PM EDT | 2022-09-16 | 437.25 | 426.05 | 434.05 | 0.00 | - | 12 | 342 | 35.61% |
| AMZN221021P02600000 | 2022-05-13 11:40AM EDT | 2022-10-21 | 460.93 | 442.55 | 452.40 | 0.00 | - | 1 | 193 | 35.15% |
| AMZN221118P02600000 | 2022-05-16 11:46AM EDT | 2022-11-18 | 479.92 | 453.05 | 467.20 | 0.00 | - | 4 | 84 | 35.05% |
| AMZN230120P02600000 | 2022-05-17 9:30AM EDT | 2023-01-20 | 468.10 | 476.60 | 485.80 | -31.80 | -6.36% | 1 | 1,978 | 33.10% |
| AMZN230317P02600000 | 2022-05-13 3:24PM EDT | 2023-03-17 | 498.64 | 495.55 | 507.30 | 0.00 | - | 7 | 189 | 32.76% |
| AMZN230616P02600000 | 2022-05-12 3:17PM EDT | 2023-06-16 | 631.70 | 515.65 | 530.95 | 0.00 | - | 7 | 850 | 31.45% |
| AMZN230915P02600000 | 2022-05-13 3:24PM EDT | 2023-09-15 | 542.67 | 537.00 | 552.95 | 0.00 | - | 1 | 120 | 30.59% |
| AMZN240119P02600000 | 2022-05-16 12:22PM EDT | 2024-01-19 | 583.52 | 564.95 | 575.50 | 0.00 | - | 1 | 250 | 29.27% |
| AMZN240621P02600000 | 2022-05-13 1:41PM EDT | 2024-06-21 | 611.00 | 591.45 | 607.35 | 0.00 | - | 3 | 275 | 28.69% |
© 2022 Yahoo. Tutti i diritti riservati.
