Italia markets open in 6 hours 47 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.739,03 0,00 (0,00%) EUR/USD
1,0578 +0,0016 (+0,15%) BTC-EUR
28.672,23 +653,92 (+2,33%) CMC Crypto 200
677,82 +4,45 (+0,66%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:2950.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C02950000 | 2022-05-20 9:30AM EDT | 2022-05-27 | 0.20 | 0.05 | 0.20 | -0.08 | -28.57% | 2 | 217 | 91.60% |
| AMZN220603C02950000 | 2022-05-20 3:45PM EDT | 2022-06-03 | 0.49 | 0.25 | 0.90 | -0.14 | -22.22% | 201 | 151 | 68.80% |
| AMZN220610C02950000 | 2022-05-20 2:21PM EDT | 2022-06-10 | 1.20 | 0.64 | 1.68 | -0.68 | -36.17% | 1 | 45 | 59.47% |
| AMZN220617C02950000 | 2022-05-20 3:43PM EDT | 2022-06-17 | 2.00 | 1.80 | 2.34 | -0.17 | -7.83% | 63 | 497 | 54.96% |
| AMZN220624C02950000 | 2022-05-20 3:14PM EDT | 2022-06-24 | 2.46 | 2.15 | 3.05 | +2.46 | - | 44 | 75 | 50.43% |
| AMZN220701C02950000 | 2022-05-18 12:53PM EDT | 2022-07-01 | 4.45 | 1.90 | 3.85 | +4.45 | - | - | 5 | 48.68% |
| AMZN220819C02950000 | 2022-05-20 3:54PM EDT | 2022-08-19 | 13.50 | 12.75 | 14.90 | -2.39 | -15.04% | 383 | 460 | 42.23% |
| AMZN220916C02950000 | 2022-05-20 12:35PM EDT | 2022-09-16 | 19.20 | 18.75 | 21.30 | -5.70 | -22.89% | 1 | 68 | 40.07% |
| AMZN221021C02950000 | 2022-05-19 10:54AM EDT | 2022-10-21 | 35.10 | 27.05 | 31.00 | 0.00 | - | 1 | 35 | 38.77% |
| AMZN230120C02950000 | 2022-05-20 1:31PM EDT | 2023-01-20 | 54.80 | 55.75 | 59.25 | -11.20 | -16.97% | 16 | 494 | 37.32% |
| AMZN230915C02950000 | 2022-05-18 3:17PM EDT | 2023-09-15 | 131.05 | 133.50 | 147.75 | 0.00 | - | 5 | 19 | 37.86% |
| AMZN240119C02950000 | 2022-05-18 2:41PM EDT | 2024-01-19 | 180.65 | 172.05 | 184.90 | 0.00 | - | 22 | 70 | 37.43% |
| AMZN240621C02950000 | 2022-05-20 3:53PM EDT | 2024-06-21 | 226.00 | 213.50 | 233.00 | -59.50 | -20.84% | 2 | 28 | 37.57% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P02950000 | 2022-05-20 11:23AM EDT | 2022-05-27 | 805.65 | 794.80 | 801.45 | +66.45 | +8.99% | 20 | 3 | 134.19% |
| AMZN220603P02950000 | 2022-05-19 10:37AM EDT | 2022-06-03 | 774.55 | 794.20 | 802.05 | 0.00 | - | 2 | 4 | 89.00% |
| AMZN220610P02950000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 752.35 | 792.95 | 803.25 | 0.00 | - | - | 4 | 74.00% |
| AMZN220617P02950000 | 2022-05-20 11:56AM EDT | 2022-06-17 | 797.00 | 794.80 | 801.55 | +17.08 | +2.19% | 2 | 345 | 59.17% |
| AMZN220624P02950000 | 2022-05-17 11:40AM EDT | 2022-06-24 | 705.25 | 789.55 | 807.10 | +705.25 | - | - | 3 | 62.31% |
| AMZN220701P02950000 | 2022-05-19 1:20PM EDT | 2022-07-01 | 797.19 | 789.85 | 807.60 | +797.19 | - | - | 2 | 57.21% |
| AMZN220819P02950000 | 2022-05-20 11:56AM EDT | 2022-08-19 | 805.00 | 800.05 | 810.80 | +77.00 | +10.58% | 1 | 134 | 40.77% |
| AMZN220916P02950000 | 2022-05-18 12:19PM EDT | 2022-09-16 | 788.68 | 803.60 | 814.90 | 0.00 | - | 6 | 573 | 37.86% |
| AMZN221021P02950000 | 2022-05-17 3:06PM EDT | 2022-10-21 | 673.73 | 807.60 | 820.35 | 0.00 | - | 2 | 88 | 35.55% |
| AMZN230120P02950000 | 2022-05-19 1:43PM EDT | 2023-01-20 | 829.69 | 824.55 | 834.40 | 0.00 | - | 7 | 833 | 32.08% |
| AMZN230915P02950000 | 2022-05-12 10:07AM EDT | 2023-09-15 | 870.08 | 861.50 | 874.50 | 0.00 | - | 3 | 71 | 29.03% |
| AMZN240119P02950000 | 2022-05-20 3:13PM EDT | 2024-01-19 | 918.50 | 877.65 | 891.00 | +79.63 | +9.49% | 1 | 78 | 27.81% |
| AMZN240621P02950000 | 2022-05-20 3:18PM EDT | 2024-06-21 | 925.00 | 895.50 | 914.00 | +30.60 | +3.42% | 5 | 13 | 27.14% |
© 2022 Yahoo. Tutti i diritti riservati.
