Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:22AM EDT. Mercato aperto.
Prezzo d'esercizio:3100.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03100000 | 2022-05-17 10:15AM EDT | 2022-05-20 | 0.05 | 0.01 | 0.05 | 0.00 | - | 19 | 2,553 | 93.75% |
| AMZN220527C03100000 | 2022-05-17 10:11AM EDT | 2022-05-27 | 0.25 | 0.19 | 0.32 | +0.10 | +66.67% | 1 | 219 | 67.87% |
| AMZN220603C03100000 | 2022-05-17 10:14AM EDT | 2022-06-03 | 0.67 | 0.31 | 0.75 | +0.01 | +1.52% | 18 | 402 | 57.20% |
| AMZN220610C03100000 | 2022-05-16 3:11PM EDT | 2022-06-10 | 1.66 | 0.80 | 1.88 | 0.00 | - | 2 | 44 | 54.19% |
| AMZN220617C03100000 | 2022-05-17 10:54AM EDT | 2022-06-17 | 2.24 | 2.04 | 2.48 | -0.16 | -6.67% | 12 | 2,395 | 51.41% |
| AMZN220715C03100000 | 2022-05-17 10:56AM EDT | 2022-07-15 | 4.43 | 3.85 | 4.85 | -0.16 | -3.49% | 9 | 497 | 42.24% |
| AMZN220819C03100000 | 2022-05-17 11:00AM EDT | 2022-08-19 | 12.00 | 11.50 | 12.70 | -0.20 | -1.64% | 2 | 233 | 40.22% |
| AMZN220916C03100000 | 2022-05-17 10:56AM EDT | 2022-09-16 | 17.85 | 16.75 | 18.40 | -4.15 | -18.86% | 3 | 225 | 38.37% |
| AMZN221021C03100000 | 2022-05-16 1:45PM EDT | 2022-10-21 | 26.59 | 24.60 | 27.80 | 0.00 | - | 2 | 81 | 37.48% |
| AMZN221118C03100000 | 2022-05-13 12:13PM EDT | 2022-11-18 | 39.80 | 34.85 | 37.95 | 0.00 | - | 5 | 12 | 37.60% |
| AMZN230120C03100000 | 2022-05-17 9:58AM EDT | 2023-01-20 | 53.95 | 51.10 | 54.00 | +2.75 | +5.37% | 3 | 3,605 | 36.14% |
| AMZN230317C03100000 | 2022-05-16 2:28PM EDT | 2023-03-17 | 76.10 | 69.85 | 76.35 | 0.00 | - | 1 | 141 | 36.67% |
| AMZN230616C03100000 | 2022-05-12 10:43AM EDT | 2023-06-16 | 96.00 | 99.00 | 107.50 | 0.00 | - | 1 | 139 | 36.58% |
| AMZN230915C03100000 | 2022-05-17 10:30AM EDT | 2023-09-15 | 136.14 | 127.50 | 140.95 | -8.52 | -5.89% | 1 | 13 | 36.89% |
| AMZN240119C03100000 | 2022-05-17 10:42AM EDT | 2024-01-19 | 172.02 | 169.95 | 181.85 | -17.98 | -9.46% | 9 | 562 | 36.89% |
| AMZN240621C03100000 | 2022-05-12 9:43AM EDT | 2024-06-21 | 179.00 | 217.75 | 231.50 | 0.00 | - | 3 | 8 | 37.12% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03100000 | 2022-05-17 10:12AM EDT | 2022-05-20 | 853.00 | 859.70 | 865.70 | -36.40 | -4.09% | 1 | 393 | 130.64% |
| AMZN220527P03100000 | 2022-05-16 3:40PM EDT | 2022-05-27 | 882.83 | 855.65 | 864.10 | 0.00 | - | 2 | 78 | 0.00% |
| AMZN220603P03100000 | 2022-05-17 10:12AM EDT | 2022-06-03 | 853.02 | 858.75 | 867.35 | -29.82 | -3.38% | 1 | 12 | 70.20% |
| AMZN220610P03100000 | 2022-05-02 3:17PM EDT | 2022-06-10 | 666.81 | 855.85 | 865.55 | 0.00 | - | 3 | 3 | 51.37% |
| AMZN220617P03100000 | 2022-05-17 11:03AM EDT | 2022-06-17 | 863.85 | 857.45 | 864.15 | -15.68 | -1.78% | 7 | 1,719 | 0.00% |
| AMZN220715P03100000 | 2022-05-17 10:57AM EDT | 2022-07-15 | 870.34 | 854.55 | 871.05 | -13.66 | -1.55% | 4 | 400 | 44.32% |
| AMZN220819P03100000 | 2022-05-13 2:51PM EDT | 2022-08-19 | 857.50 | 856.55 | 873.65 | -23.50 | -2.67% | 1 | 141 | 37.55% |
| AMZN220916P03100000 | 2022-05-13 3:23PM EDT | 2022-09-16 | 856.07 | 860.55 | 877.00 | 0.00 | - | 2 | 427 | 35.18% |
| AMZN221021P03100000 | 2022-05-12 3:12PM EDT | 2022-10-21 | 1,012.84 | 865.00 | 881.45 | 0.00 | - | 5 | 155 | 33.19% |
| AMZN230120P03100000 | 2022-05-17 9:47AM EDT | 2023-01-20 | 874.10 | 883.75 | 894.90 | -28.50 | -3.16% | 1 | 1,382 | 30.57% |
| AMZN230317P03100000 | 2022-05-13 11:06AM EDT | 2023-03-17 | 920.97 | 889.55 | 904.70 | 0.00 | - | 20 | 456 | 29.86% |
| AMZN230616P03100000 | 2022-05-16 3:10PM EDT | 2023-06-16 | 923.00 | 903.65 | 917.85 | 0.00 | - | 3 | 138 | 28.57% |
| AMZN230915P03100000 | 2022-05-13 11:18AM EDT | 2023-09-15 | 945.28 | 917.00 | 931.35 | 0.00 | - | 1 | 29 | 27.74% |
| AMZN240119P03100000 | 2022-05-13 1:16PM EDT | 2024-01-19 | 952.50 | 933.50 | 948.85 | 0.00 | - | 1 | 379 | 26.84% |
| AMZN240621P03100000 | 2022-05-13 11:18AM EDT | 2024-06-21 | 975.36 | 950.00 | 969.50 | 0.00 | - | 2 | 4 | 26.08% |
© 2022 Yahoo. Tutti i diritti riservati.
