Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:13AM EDT. Mercato aperto.
Prezzo d'esercizio:2650.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02650000 | 2022-05-17 9:57AM EDT | 2022-05-20 | 0.25 | 0.27 | 0.27 | -0.09 | -26.47% | 58 | 2,779 | 61.77% |
| AMZN220527C02650000 | 2022-05-17 9:53AM EDT | 2022-05-27 | 2.10 | 1.87 | 2.32 | -0.35 | -14.29% | 16 | 226 | 49.92% |
| AMZN220603C02650000 | 2022-05-17 9:47AM EDT | 2022-06-03 | 4.97 | 4.65 | 5.50 | -0.08 | -1.58% | 4 | 81 | 45.83% |
| AMZN220610C02650000 | 2022-05-17 9:54AM EDT | 2022-06-10 | 9.35 | 9.05 | 10.15 | +0.80 | +9.36% | 3 | 93 | 44.60% |
| AMZN220617C02650000 | 2022-05-17 9:49AM EDT | 2022-06-17 | 14.30 | 13.80 | 14.60 | +1.10 | +8.33% | 11 | 899 | 43.26% |
| AMZN220624C02650000 | 2022-05-16 9:52AM EDT | 2022-06-24 | 21.90 | 17.10 | 18.90 | 0.00 | - | 1 | 5 | 42.11% |
| AMZN220701C02650000 | 2022-05-17 9:47AM EDT | 2022-07-01 | 23.50 | 21.15 | 23.40 | +1.00 | +4.44% | 1 | 26 | 41.33% |
| AMZN220819C02650000 | 2022-05-16 1:29PM EDT | 2022-08-19 | 58.85 | 60.25 | 63.70 | 0.00 | - | 1 | 150 | 41.35% |
| AMZN220916C02650000 | 2022-05-16 2:25PM EDT | 2022-09-16 | 77.49 | 75.30 | 78.90 | 0.00 | - | 5 | 65 | 39.91% |
| AMZN221118C02650000 | 2022-05-16 11:43AM EDT | 2022-11-18 | 111.31 | 115.25 | 122.00 | 0.00 | - | 4 | 11 | 40.12% |
| AMZN230120C02650000 | 2022-05-17 9:55AM EDT | 2023-01-20 | 143.80 | 143.40 | 147.50 | +7.34 | +5.38% | 10 | 386 | 38.40% |
| AMZN230915C02650000 | 2022-05-05 11:26AM EDT | 2023-09-15 | 259.15 | 246.50 | 263.30 | 0.00 | - | 1 | 8 | 38.99% |
| AMZN240119C02650000 | 2022-05-16 1:39PM EDT | 2024-01-19 | 295.00 | 297.75 | 309.30 | 0.00 | - | 2 | 39 | 38.73% |
| AMZN240621C02650000 | 2022-05-13 11:26AM EDT | 2024-06-21 | 356.40 | 352.65 | 368.20 | 0.00 | - | 3 | 9 | 39.16% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02650000 | 2022-05-16 2:58PM EDT | 2022-05-20 | 406.26 | 391.95 | 400.55 | 0.00 | - | 29 | 92 | 0.00% |
| AMZN220527P02650000 | 2022-05-16 3:39PM EDT | 2022-05-27 | 429.93 | 392.95 | 403.25 | 0.00 | - | 4 | 95 | 39.38% |
| AMZN220603P02650000 | 2022-05-16 11:40AM EDT | 2022-06-03 | 432.30 | 397.30 | 407.55 | 0.00 | - | 10 | 70 | 44.48% |
| AMZN220610P02650000 | 2022-05-13 1:36PM EDT | 2022-06-10 | 428.69 | 399.15 | 411.55 | 0.00 | - | 6 | 11 | 43.05% |
| AMZN220617P02650000 | 2022-05-16 2:58PM EDT | 2022-06-17 | 418.81 | 406.50 | 414.45 | 0.00 | - | 27 | 734 | 40.79% |
| AMZN220624P02650000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 490.05 | 405.00 | 421.85 | 0.00 | - | - | 1 | 42.21% |
| AMZN220701P02650000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 522.19 | 407.30 | 423.35 | 0.00 | - | - | 3 | 39.74% |
| AMZN220819P02650000 | 2022-05-16 3:20PM EDT | 2022-08-19 | 475.00 | 445.95 | 456.15 | 0.00 | - | 2 | 50 | 38.45% |
| AMZN220916P02650000 | 2022-05-12 10:51AM EDT | 2022-09-16 | 536.42 | 455.50 | 466.45 | 0.00 | - | 2 | 1,095 | 36.34% |
| AMZN221118P02650000 | 2022-05-02 10:53AM EDT | 2022-11-18 | 382.00 | 486.95 | 501.00 | 0.00 | - | 2 | 2 | 35.99% |
| AMZN230120P02650000 | 2022-05-13 3:23PM EDT | 2023-01-20 | 514.03 | 508.20 | 518.00 | 0.00 | - | 20 | 677 | 33.69% |
| AMZN230915P02650000 | 2022-05-13 10:19AM EDT | 2023-09-15 | 599.76 | 567.00 | 583.70 | 0.00 | - | 1 | 25 | 30.89% |
| AMZN240119P02650000 | 2022-05-12 2:45PM EDT | 2024-01-19 | 708.35 | 592.85 | 605.00 | 0.00 | - | 5 | 631 | 29.43% |
| AMZN240621P02650000 | 2022-05-11 11:23AM EDT | 2024-06-21 | 745.00 | 618.45 | 635.45 | 0.00 | - | 1 | 15 | 28.72% |
© 2022 Yahoo. Tutti i diritti riservati.
