Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:07AM EDT. Mercato aperto.
Prezzo d'esercizio:3130.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03130000 | 2022-05-17 10:03AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.17 | 0.00 | - | 4 | 97 | 229.69% |
| AMZN220527C03130000 | 2022-05-18 11:35AM EDT | 2022-05-27 | 0.06 | 0.01 | 0.21 | 0.00 | - | 1 | 48 | 83.01% |
| AMZN220603C03130000 | 2022-05-18 3:33PM EDT | 2022-06-03 | 0.50 | 0.07 | 0.67 | 0.00 | - | 72 | 38 | 67.82% |
| AMZN220617C03130000 | 2022-05-17 2:02PM EDT | 2022-06-17 | 2.08 | 1.40 | 1.95 | 0.00 | - | 2 | 93 | 58.06% |
| AMZN220819C03130000 | 2022-05-19 11:54AM EDT | 2022-08-19 | 9.59 | 8.00 | 9.15 | 0.00 | - | 2 | 115 | 42.58% |
| AMZN220916C03130000 | 2022-05-09 3:46PM EDT | 2022-09-16 | 17.15 | 12.20 | 13.50 | 0.00 | - | 1 | 36 | 40.27% |
| AMZN221021C03130000 | 2022-05-17 3:06PM EDT | 2022-10-21 | 29.00 | 17.90 | 20.45 | 0.00 | - | 1 | 1 | 38.82% |
| AMZN230120C03130000 | 2022-05-18 2:32PM EDT | 2023-01-20 | 41.00 | 40.30 | 42.60 | -0.10 | -0.24% | 1 | 218 | 37.22% |
| AMZN230616C03130000 | 2022-04-28 1:48PM EDT | 2023-06-16 | 358.20 | 80.00 | 89.85 | 0.00 | - | 1 | 17 | 37.41% |
| AMZN240119C03130000 | 2022-05-19 3:24PM EDT | 2024-01-19 | 143.93 | 142.70 | 152.50 | 0.00 | - | 13 | 162 | 36.97% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03130000 | 2022-05-19 9:33AM EDT | 2022-05-20 | 978.46 | 947.15 | 952.60 | 0.00 | - | 75 | 3 | 0.00% |
| AMZN220527P03130000 | 2022-05-20 9:31AM EDT | 2022-05-27 | 944.00 | 949.75 | 956.05 | +148.90 | +18.73% | 1 | 0 | 0.00% |
| AMZN220617P03130000 | 2022-05-19 3:14PM EDT | 2022-06-17 | 965.23 | 951.05 | 957.40 | 0.00 | - | 20 | 706 | 0.00% |
| AMZN220819P03130000 | 2022-05-20 10:45AM EDT | 2022-08-19 | 940.05 | 952.70 | 961.00 | -36.84 | -3.77% | 2 | 128 | 0.00% |
| AMZN220916P03130000 | 2022-05-10 10:09AM EDT | 2022-09-16 | 969.38 | 950.35 | 959.05 | 0.00 | - | 20 | 158 | 0.00% |
| AMZN221021P03130000 | 2022-04-28 11:47AM EDT | 2022-10-21 | 458.48 | 952.75 | 964.70 | 0.00 | - | 100 | 101 | 0.00% |
| AMZN230120P03130000 | 2022-05-18 12:18PM EDT | 2023-01-20 | 971.23 | 967.00 | 976.15 | 0.00 | - | 2 | 120 | 22.32% |
| AMZN230616P03130000 | 2022-04-29 10:55AM EDT | 2023-06-16 | 718.00 | 983.20 | 1,000.90 | 0.00 | - | 8 | 16 | 26.44% |
| AMZN240119P03130000 | 2022-05-17 12:00PM EDT | 2024-01-19 | 958.03 | 1,005.70 | 1,023.55 | 0.00 | - | 5 | 44 | 24.97% |
© 2022 Yahoo. Tutti i diritti riservati.
