Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:37AM EDT. Mercato aperto.
Prezzo d'esercizio:2900.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C02900000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 122 | 1,583 | 50.00% |
| AMZN220527C02900000 | 2022-05-16 2:59PM EDT | 2022-05-27 | 0.83 | 0.00 | 0.00 | 0.00 | - | 297 | 437 | 25.00% |
| AMZN220603C02900000 | 2022-05-16 3:42PM EDT | 2022-06-03 | 1.30 | 0.00 | 0.00 | 0.00 | - | 99 | 284 | 25.00% |
| AMZN220610C02900000 | 2022-05-16 1:57PM EDT | 2022-06-10 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 12.50% |
| AMZN220617C02900000 | 2022-05-16 3:58PM EDT | 2022-06-17 | 4.18 | 0.00 | 0.00 | 0.00 | - | 98 | 2,064 | 12.50% |
| AMZN220624C02900000 | 2022-05-16 3:52PM EDT | 2022-06-24 | 5.20 | 0.00 | 0.00 | 0.00 | - | 33 | 119 | 12.50% |
| AMZN220715C02900000 | 2022-05-16 3:44PM EDT | 2022-07-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 26 | 320 | 12.50% |
| AMZN220819C02900000 | 2022-05-16 2:20PM EDT | 2022-08-19 | 25.57 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 6.25% |
| AMZN220916C02900000 | 2022-05-16 2:10PM EDT | 2022-09-16 | 34.66 | 0.00 | 0.00 | 0.00 | - | 5 | 167 | 6.25% |
| AMZN221021C02900000 | 2022-05-13 12:25PM EDT | 2022-10-21 | 48.26 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 6.25% |
| AMZN221118C02900000 | 2022-05-16 2:25PM EDT | 2022-11-18 | 64.00 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 6.25% |
| AMZN230120C02900000 | 2022-05-16 12:35PM EDT | 2023-01-20 | 82.70 | 0.00 | 0.00 | 0.00 | - | 50 | 1,184 | 6.25% |
| AMZN230317C02900000 | 2022-05-16 10:15AM EDT | 2023-03-17 | 111.59 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| AMZN230616C02900000 | 2022-05-16 9:56AM EDT | 2023-06-16 | 149.70 | 0.00 | 0.00 | 0.00 | - | 11 | 365 | 3.13% |
| AMZN230915C02900000 | 2022-05-10 12:18PM EDT | 2023-09-15 | 165.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| AMZN240119C02900000 | 2022-05-16 2:42PM EDT | 2024-01-19 | 227.50 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 3.13% |
| AMZN240621C02900000 | 2022-05-13 3:14PM EDT | 2024-06-21 | 275.00 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 3.13% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P02900000 | 2022-05-16 3:54PM EDT | 2022-05-20 | 682.89 | 0.00 | 0.00 | 0.00 | - | 31 | 850 | 0.00% |
| AMZN220527P02900000 | 2022-05-13 1:37PM EDT | 2022-05-27 | 667.20 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 0.00% |
| AMZN220603P02900000 | 2022-05-16 12:18PM EDT | 2022-06-03 | 674.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| AMZN220610P02900000 | 2022-05-13 3:40PM EDT | 2022-06-10 | 650.08 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMZN220617P02900000 | 2022-05-16 3:00PM EDT | 2022-06-17 | 659.04 | 0.00 | 0.00 | 0.00 | - | 12 | 2,164 | 0.00% |
| AMZN220624P02900000 | 2022-05-12 10:26AM EDT | 2022-06-24 | 757.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN220715P02900000 | 2022-05-13 2:19PM EDT | 2022-07-15 | 694.46 | 0.00 | 0.00 | 0.00 | - | 9 | 341 | 0.00% |
| AMZN220819P02900000 | 2022-05-16 9:33AM EDT | 2022-08-19 | 694.87 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| AMZN220916P02900000 | 2022-05-16 3:25PM EDT | 2022-09-16 | 695.35 | 0.00 | 0.00 | 0.00 | - | 5 | 417 | 0.00% |
| AMZN221021P02900000 | 2022-05-16 2:20PM EDT | 2022-10-21 | 696.42 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 0.00% |
| AMZN221118P02900000 | 2022-05-16 10:54AM EDT | 2022-11-18 | 720.07 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN230120P02900000 | 2022-05-16 3:54PM EDT | 2023-01-20 | 733.51 | 0.00 | 0.00 | 0.00 | - | 33 | 2,576 | 0.00% |
| AMZN230317P02900000 | 2022-05-16 1:20PM EDT | 2023-03-17 | 751.92 | 0.00 | 0.00 | 0.00 | - | 8 | 420 | 0.00% |
| AMZN230616P02900000 | 2022-05-12 2:56PM EDT | 2023-06-16 | 868.44 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 0.00% |
| AMZN230915P02900000 | 2022-04-29 1:01PM EDT | 2023-09-15 | 852.61 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| AMZN240119P02900000 | 2022-05-16 9:30AM EDT | 2024-01-19 | 775.85 | 0.00 | 0.00 | 0.00 | - | 1 | 995 | 0.00% |
| AMZN240621P02900000 | 2022-05-16 10:32AM EDT | 2024-06-21 | 810.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
