Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:04AM EDT. Mercato aperto.
Prezzo d'esercizio:3000.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03000000 | 2022-05-17 10:38AM EDT | 2022-05-20 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 146 | 2,716 | 85.94% |
| AMZN220527C03000000 | 2022-05-17 10:49AM EDT | 2022-05-27 | 0.30 | 0.21 | 0.41 | -0.11 | -26.83% | 53 | 2,213 | 62.70% |
| AMZN220603C03000000 | 2022-05-17 10:40AM EDT | 2022-06-03 | 0.84 | 0.75 | 0.90 | -0.10 | -10.64% | 36 | 2,012 | 54.64% |
| AMZN220610C03000000 | 2022-05-17 10:29AM EDT | 2022-06-10 | 1.65 | 1.60 | 1.90 | -0.15 | -8.33% | 13 | 544 | 51.11% |
| AMZN220617C03000000 | 2022-05-17 10:32AM EDT | 2022-06-17 | 2.80 | 2.62 | 3.05 | -0.22 | -7.28% | 128 | 2,419 | 49.02% |
| AMZN220715C03000000 | 2022-05-17 10:42AM EDT | 2022-07-15 | 5.90 | 5.50 | 6.35 | -0.30 | -4.84% | 52 | 1,270 | 40.52% |
| AMZN220819C03000000 | 2022-05-17 10:34AM EDT | 2022-08-19 | 16.70 | 16.15 | 17.45 | -0.18 | -1.07% | 17 | 459 | 39.75% |
| AMZN220916C03000000 | 2022-05-17 10:00AM EDT | 2022-09-16 | 24.50 | 22.85 | 24.70 | +0.50 | +2.08% | 7 | 746 | 38.09% |
| AMZN221021C03000000 | 2022-05-16 3:27PM EDT | 2022-10-21 | 33.40 | 32.75 | 35.65 | 0.00 | - | 11 | 561 | 37.18% |
| AMZN221118C03000000 | 2022-05-13 3:54PM EDT | 2022-11-18 | 56.00 | 45.05 | 48.40 | 0.00 | - | 12 | 73 | 37.60% |
| AMZN230120C03000000 | 2022-05-17 9:58AM EDT | 2023-01-20 | 66.50 | 63.25 | 66.75 | +3.05 | +4.81% | 7 | 3,981 | 36.20% |
| AMZN230317C03000000 | 2022-05-17 10:08AM EDT | 2023-03-17 | 90.00 | 83.60 | 90.40 | +5.00 | +5.88% | 4 | 352 | 36.59% |
| AMZN230616C03000000 | 2022-05-17 10:16AM EDT | 2023-06-16 | 124.45 | 116.00 | 125.60 | +7.95 | +6.82% | 4 | 551 | 36.75% |
| AMZN230915C03000000 | 2022-05-17 9:40AM EDT | 2023-09-15 | 166.75 | 146.10 | 159.40 | +14.42 | +9.47% | 1 | 35 | 36.89% |
| AMZN240119C03000000 | 2022-05-17 10:20AM EDT | 2024-01-19 | 202.00 | 191.35 | 199.90 | +8.00 | +4.12% | 6 | 1,253 | 36.71% |
| AMZN240621C03000000 | 2022-05-16 11:03AM EDT | 2024-06-21 | 240.00 | 239.40 | 254.00 | 0.00 | - | 5 | 93 | 37.22% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03000000 | 2022-05-16 3:58PM EDT | 2022-05-20 | 786.60 | 763.75 | 769.85 | 0.00 | - | 49 | 443 | 153.59% |
| AMZN220527P03000000 | 2022-05-16 2:07PM EDT | 2022-05-27 | 764.91 | 760.50 | 769.65 | 0.00 | - | 2 | 195 | 87.03% |
| AMZN220603P03000000 | 2022-05-16 11:56AM EDT | 2022-06-03 | 763.51 | 762.60 | 771.50 | 0.00 | - | 10 | 25 | 72.99% |
| AMZN220610P03000000 | 2022-05-11 2:01PM EDT | 2022-06-10 | 909.84 | 762.00 | 772.30 | 0.00 | - | 1 | 9 | 62.13% |
| AMZN220617P03000000 | 2022-05-17 10:05AM EDT | 2022-06-17 | 748.61 | 763.70 | 770.45 | -28.06 | -3.61% | 1 | 3,052 | 54.80% |
| AMZN220715P03000000 | 2022-05-17 10:14AM EDT | 2022-07-15 | 752.00 | 762.45 | 777.60 | -37.10 | -4.70% | 3 | 1,532 | 49.35% |
| AMZN220819P03000000 | 2022-05-16 3:21PM EDT | 2022-08-19 | 785.00 | 769.10 | 785.30 | 0.00 | - | 5 | 119 | 43.11% |
| AMZN220916P03000000 | 2022-05-17 10:22AM EDT | 2022-09-16 | 761.90 | 772.05 | 789.15 | -19.10 | -2.45% | 1 | 1,313 | 39.41% |
| AMZN221021P03000000 | 2022-05-16 10:31AM EDT | 2022-10-21 | 778.75 | 779.65 | 795.45 | 0.00 | - | 1 | 216 | 36.80% |
| AMZN221118P03000000 | 2022-05-16 9:43AM EDT | 2022-11-18 | 765.00 | 787.00 | 803.40 | 0.00 | - | 1 | 23 | 36.08% |
| AMZN230120P03000000 | 2022-05-17 10:28AM EDT | 2023-01-20 | 786.65 | 800.05 | 810.35 | -32.54 | -3.97% | 3 | 2,916 | 32.71% |
| AMZN230317P03000000 | 2022-05-16 1:20PM EDT | 2023-03-17 | 835.53 | 807.00 | 823.45 | 0.00 | - | 25 | 533 | 31.97% |
| AMZN230616P03000000 | 2022-05-16 11:44AM EDT | 2023-06-16 | 845.00 | 823.50 | 841.00 | 0.00 | - | 3 | 1,547 | 30.67% |
| AMZN230915P03000000 | 2022-05-13 10:07AM EDT | 2023-09-15 | 857.00 | 839.50 | 854.20 | 0.00 | - | 1 | 32 | 29.33% |
| AMZN240119P03000000 | 2022-05-13 1:51PM EDT | 2024-01-19 | 875.23 | 858.55 | 873.45 | 0.00 | - | 5 | 1,410 | 28.21% |
| AMZN240621P03000000 | 2022-05-13 2:23PM EDT | 2024-06-21 | 907.95 | 878.00 | 893.05 | 0.00 | - | 11 | 334 | 27.03% |
© 2022 Yahoo. Tutti i diritti riservati.
