Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:2800.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02800000 | 2022-05-16 3:58PM EDT | 2022-05-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 551 | 2,011 | 50.00% |
| AMZN220527C02800000 | 2022-05-16 3:53PM EDT | 2022-05-27 | 0.93 | 0.00 | 0.00 | 0.00 | - | 137 | 399 | 25.00% |
| AMZN220603C02800000 | 2022-05-16 3:48PM EDT | 2022-06-03 | 2.08 | 0.00 | 0.00 | 0.00 | - | 42 | 695 | 25.00% |
| AMZN220610C02800000 | 2022-05-16 3:57PM EDT | 2022-06-10 | 3.75 | 0.00 | 0.00 | 0.00 | - | 44 | 134 | 12.50% |
| AMZN220617C02800000 | 2022-05-16 3:58PM EDT | 2022-06-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 549 | 3,902 | 12.50% |
| AMZN220624C02800000 | 2022-05-16 1:32PM EDT | 2022-06-24 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| AMZN220715C02800000 | 2022-05-16 3:53PM EDT | 2022-07-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 126 | 1,093 | 12.50% |
| AMZN220819C02800000 | 2022-05-16 1:56PM EDT | 2022-08-19 | 34.70 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 6.25% |
| AMZN220916C02800000 | 2022-05-16 11:08AM EDT | 2022-09-16 | 46.13 | 0.00 | 0.00 | 0.00 | - | 13 | 484 | 6.25% |
| AMZN221021C02800000 | 2022-05-16 2:14PM EDT | 2022-10-21 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 6.25% |
| AMZN221118C02800000 | 2022-05-16 2:35PM EDT | 2022-11-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| AMZN230120C02800000 | 2022-05-16 3:39PM EDT | 2023-01-20 | 99.65 | 0.00 | 0.00 | 0.00 | - | 14 | 1,496 | 6.25% |
| AMZN230317C02800000 | 2022-05-13 3:15PM EDT | 2023-03-17 | 137.80 | 0.00 | 0.00 | 0.00 | - | 3 | 207 | 6.25% |
| AMZN230616C02800000 | 2022-05-16 12:02PM EDT | 2023-06-16 | 170.20 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 3.13% |
| AMZN230915C02800000 | 2022-05-12 10:47AM EDT | 2023-09-15 | 187.62 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| AMZN240119C02800000 | 2022-05-16 1:35PM EDT | 2024-01-19 | 246.47 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 3.13% |
| AMZN240621C02800000 | 2022-05-16 12:41PM EDT | 2024-06-21 | 297.33 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02800000 | 2022-05-16 3:13PM EDT | 2022-05-20 | 571.50 | 0.00 | 0.00 | 0.00 | - | 51 | 561 | 0.00% |
| AMZN220527P02800000 | 2022-05-16 11:10AM EDT | 2022-05-27 | 575.83 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 0.00% |
| AMZN220603P02800000 | 2022-05-13 2:55PM EDT | 2022-06-03 | 566.18 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| AMZN220610P02800000 | 2022-05-13 2:55PM EDT | 2022-06-10 | 568.09 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN220617P02800000 | 2022-05-16 3:44PM EDT | 2022-06-17 | 589.78 | 0.00 | 0.00 | 0.00 | - | 58 | 1,401 | 0.00% |
| AMZN220624P02800000 | 2022-05-13 11:56AM EDT | 2022-06-24 | 572.43 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| AMZN220715P02800000 | 2022-05-16 3:44PM EDT | 2022-07-15 | 595.28 | 0.00 | 0.00 | 0.00 | - | 16 | 1,325 | 0.00% |
| AMZN220819P02800000 | 2022-05-13 12:13PM EDT | 2022-08-19 | 581.66 | 0.00 | 0.00 | 0.00 | - | 7 | 210 | 0.00% |
| AMZN220916P02800000 | 2022-05-16 10:50AM EDT | 2022-09-16 | 608.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1,665 | 0.00% |
| AMZN221021P02800000 | 2022-05-13 2:47PM EDT | 2022-10-21 | 625.80 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| AMZN221118P02800000 | 2022-05-16 2:24PM EDT | 2022-11-18 | 621.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMZN230120P02800000 | 2022-05-13 10:26AM EDT | 2023-01-20 | 643.19 | 0.00 | 0.00 | 0.00 | - | 24 | 2,668 | 0.00% |
| AMZN230317P02800000 | 2022-05-12 11:58AM EDT | 2023-03-17 | 745.60 | 0.00 | 0.00 | 0.00 | - | 7 | 299 | 0.00% |
| AMZN230616P02800000 | 2022-05-12 3:10PM EDT | 2023-06-16 | 787.96 | 0.00 | 0.00 | 0.00 | - | 13 | 559 | 0.00% |
| AMZN230915P02800000 | 2022-05-10 11:45AM EDT | 2023-09-15 | 743.38 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| AMZN240119P02800000 | 2022-05-13 3:53PM EDT | 2024-01-19 | 712.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,296 | 0.00% |
| AMZN240621P02800000 | 2022-05-11 10:18AM EDT | 2024-06-21 | 784.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
