Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:33AM EDT. Mercato aperto.
Prezzo d'esercizio:3050.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03050000 | 2022-05-17 9:33AM EDT | 2022-05-20 | 0.01 | 0.01 | 0.15 | -0.10 | -90.91% | 1 | 248 | 95.70% |
| AMZN220527C03050000 | 2022-05-17 9:49AM EDT | 2022-05-27 | 0.41 | 0.06 | 0.38 | +0.05 | +13.89% | 11 | 1,870 | 63.23% |
| AMZN220603C03050000 | 2022-05-16 3:50PM EDT | 2022-06-03 | 0.75 | 0.54 | 0.78 | 0.00 | - | 28 | 1,723 | 55.47% |
| AMZN220610C03050000 | 2022-05-11 11:52AM EDT | 2022-06-10 | 1.18 | 0.89 | 2.13 | 0.00 | - | 2 | 23 | 52.15% |
| AMZN220617C03050000 | 2022-05-17 9:34AM EDT | 2022-06-17 | 2.92 | 2.24 | 2.84 | -0.48 | -14.12% | 3 | 475 | 50.42% |
| AMZN220819C03050000 | 2022-05-17 9:30AM EDT | 2022-08-19 | 16.25 | 13.75 | 15.45 | +1.15 | +7.62% | 2 | 77 | 40.02% |
| AMZN220916C03050000 | 2022-05-16 1:46PM EDT | 2022-09-16 | 21.07 | 20.45 | 22.30 | 0.00 | - | 1 | 190 | 38.37% |
| AMZN221021C03050000 | 2022-05-10 1:57PM EDT | 2022-10-21 | 31.00 | 29.70 | 32.30 | 0.00 | - | 3 | 15 | 37.32% |
| AMZN230120C03050000 | 2022-05-16 12:46PM EDT | 2023-01-20 | 58.07 | 58.65 | 61.95 | 0.00 | - | 15 | 1,263 | 36.30% |
| AMZN230616C03050000 | 2022-05-02 10:04AM EDT | 2023-06-16 | 183.26 | 110.90 | 120.65 | 0.00 | - | 1 | 34 | 37.00% |
| AMZN230915C03050000 | 2022-05-09 12:17PM EDT | 2023-09-15 | 158.58 | 140.00 | 155.45 | 0.00 | - | 1 | 13 | 37.28% |
| AMZN240119C03050000 | 2022-05-13 3:20PM EDT | 2024-01-19 | 193.04 | 184.60 | 193.85 | 0.00 | - | 2 | 88 | 36.89% |
| AMZN240621C03050000 | 2022-05-13 12:29PM EDT | 2024-06-21 | 240.72 | 234.25 | 249.00 | 0.00 | - | 1 | 3 | 37.49% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03050000 | 2022-05-16 12:15PM EDT | 2022-05-20 | 821.55 | 796.55 | 803.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMZN220527P03050000 | 2022-05-09 2:03PM EDT | 2022-05-27 | 863.39 | 793.20 | 802.05 | 0.00 | - | 2 | 20 | 0.00% |
| AMZN220603P03050000 | 2022-05-12 10:13AM EDT | 2022-06-03 | 909.41 | 796.20 | 804.75 | 0.00 | - | 5 | 10 | 0.00% |
| AMZN220610P03050000 | 2022-05-03 3:59PM EDT | 2022-06-10 | 568.04 | 793.20 | 804.05 | 0.00 | - | - | 1 | 0.00% |
| AMZN220617P03050000 | 2022-05-13 12:49PM EDT | 2022-06-17 | 786.17 | 796.15 | 802.90 | -31.52 | -3.85% | 4 | 3,233 | 0.00% |
| AMZN220819P03050000 | 2022-05-13 10:39AM EDT | 2022-08-19 | 833.60 | 796.30 | 806.85 | 0.00 | - | 1 | 77 | 23.57% |
| AMZN220916P03050000 | 2022-05-12 1:03PM EDT | 2022-09-16 | 916.48 | 806.50 | 816.60 | 0.00 | - | 22 | 127 | 32.24% |
| AMZN221021P03050000 | 2022-05-13 3:54PM EDT | 2022-10-21 | 817.30 | 804.20 | 817.95 | 0.00 | - | 2 | 95 | 29.20% |
| AMZN230120P03050000 | 2022-05-13 12:02PM EDT | 2023-01-20 | 820.17 | 823.65 | 833.40 | -29.83 | -3.51% | 25 | 950 | 28.38% |
| AMZN230616P03050000 | 2022-05-09 2:48PM EDT | 2023-06-16 | 1,032.40 | 851.50 | 867.90 | 0.00 | - | 1 | 70 | 28.76% |
| AMZN230915P03050000 | 2022-05-12 1:07PM EDT | 2023-09-15 | 978.78 | 866.00 | 881.95 | 0.00 | - | 26 | 20 | 27.87% |
| AMZN240119P03050000 | 2022-05-12 10:57AM EDT | 2024-01-19 | 950.00 | 885.00 | 896.55 | 0.00 | - | 3 | 132 | 26.52% |
| AMZN240621P03050000 | 2022-05-13 2:23PM EDT | 2024-06-21 | 947.25 | 901.60 | 917.90 | 0.00 | - | 2 | 50 | 25.79% |
© 2022 Yahoo. Tutti i diritti riservati.
