Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:51AM EDT. Mercato aperto.
Prezzo d'esercizio:3150.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03150000 | 2022-05-16 3:09PM EDT | 2022-05-20 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 362 | 98.83% |
| AMZN220527C03150000 | 2022-05-11 3:44PM EDT | 2022-05-27 | 0.62 | 0.05 | 0.53 | 0.00 | - | 5 | 42 | 72.12% |
| AMZN220603C03150000 | 2022-05-17 10:12AM EDT | 2022-06-03 | 0.54 | 0.16 | 0.75 | -0.19 | -26.03% | 4 | 95 | 59.01% |
| AMZN220610C03150000 | 2022-05-09 9:42AM EDT | 2022-06-10 | 2.29 | 0.52 | 1.44 | 0.00 | - | 2 | 15 | 54.60% |
| AMZN220617C03150000 | 2022-05-17 9:59AM EDT | 2022-06-17 | 2.16 | 1.69 | 2.26 | -0.02 | -0.92% | 4 | 1,808 | 52.81% |
| AMZN220715C03150000 | 2022-05-17 9:54AM EDT | 2022-07-15 | 4.01 | 3.20 | 4.10 | -0.24 | -5.65% | 10 | 264 | 42.96% |
| AMZN220819C03150000 | 2022-05-17 9:39AM EDT | 2022-08-19 | 12.40 | 9.80 | 10.90 | +1.20 | +10.71% | 5 | 129 | 40.64% |
| AMZN220916C03150000 | 2022-05-13 2:05PM EDT | 2022-09-16 | 16.00 | 14.75 | 15.95 | 0.00 | - | 5 | 147 | 38.69% |
| AMZN221021C03150000 | 2022-05-16 1:45PM EDT | 2022-10-21 | 23.25 | 21.55 | 24.20 | 0.00 | - | 2 | 28 | 37.62% |
| AMZN221118C03150000 | 2022-05-09 3:59PM EDT | 2022-11-18 | 28.20 | 30.00 | 33.50 | 0.00 | - | 1 | 6 | 37.70% |
| AMZN230120C03150000 | 2022-05-16 12:46PM EDT | 2023-01-20 | 46.88 | 45.45 | 48.50 | 0.00 | - | 15 | 964 | 36.22% |
| AMZN230616C03150000 | 2022-05-17 10:23AM EDT | 2023-06-16 | 97.25 | 91.50 | 99.15 | +16.27 | +20.09% | 18 | 66 | 36.57% |
| AMZN230915C03150000 | 2022-05-12 10:03AM EDT | 2023-09-15 | 103.52 | 120.30 | 130.30 | 0.00 | - | 2 | 17 | 36.73% |
| AMZN240119C03150000 | 2022-05-13 11:19AM EDT | 2024-01-19 | 163.93 | 162.20 | 168.95 | 0.00 | - | 2 | 333 | 36.63% |
| AMZN240621C03150000 | 2022-05-13 10:15AM EDT | 2024-06-21 | 211.00 | 203.60 | 220.50 | 0.00 | - | 1 | 13 | 37.13% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03150000 | 2022-05-12 3:18PM EDT | 2022-05-20 | 1,044.00 | 905.95 | 910.90 | 0.00 | - | 3 | 4 | 0.00% |
| AMZN220527P03150000 | 2022-05-11 1:40PM EDT | 2022-05-27 | 1,046.15 | 911.15 | 919.45 | 0.00 | - | 8 | 9 | 0.00% |
| AMZN220603P03150000 | 2022-05-09 9:53AM EDT | 2022-06-03 | 880.09 | 902.30 | 911.35 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN220610P03150000 | 2022-05-16 9:33AM EDT | 2022-06-10 | 904.55 | 909.65 | 919.65 | 0.00 | - | 5 | 6 | 40.82% |
| AMZN220617P03150000 | 2022-05-17 9:49AM EDT | 2022-06-17 | 896.80 | 906.00 | 912.75 | -15.78 | -1.73% | 2 | 1,384 | 0.00% |
| AMZN220715P03150000 | 2022-05-12 9:42AM EDT | 2022-07-15 | 922.77 | 905.35 | 914.35 | 0.00 | - | 5 | 58 | 0.00% |
| AMZN220819P03150000 | 2022-05-16 2:19PM EDT | 2022-08-19 | 921.00 | 914.65 | 925.00 | 0.00 | - | 2 | 61 | 35.78% |
| AMZN220916P03150000 | 2022-05-11 1:15PM EDT | 2022-09-16 | 1,030.00 | 912.60 | 923.10 | 0.00 | - | 4 | 144 | 29.37% |
| AMZN221021P03150000 | 2022-05-09 12:51PM EDT | 2022-10-21 | 954.10 | 919.50 | 932.45 | 0.00 | - | 1 | 32 | 32.65% |
| AMZN230120P03150000 | 2022-05-17 9:59AM EDT | 2023-01-20 | 925.75 | 933.65 | 945.10 | -73.27 | -7.33% | 4 | 1,113 | 30.41% |
| AMZN230616P03150000 | 2022-05-17 10:17AM EDT | 2023-06-16 | 940.00 | 949.35 | 968.90 | -54.00 | -5.43% | 2 | 129 | 28.92% |
| AMZN230915P03150000 | 2022-05-10 10:18AM EDT | 2023-09-15 | 989.32 | 963.10 | 980.45 | 0.00 | - | 1 | 6 | 27.85% |
| AMZN240119P03150000 | 2022-05-16 1:28PM EDT | 2024-01-19 | 1,003.80 | 974.45 | 988.65 | 0.00 | - | 40 | 286 | 25.89% |
| AMZN240621P03150000 | 2022-05-16 1:28PM EDT | 2024-06-21 | 1,018.80 | 995.05 | 1,011.30 | 0.00 | - | 40 | 44 | 25.58% |
© 2022 Yahoo. Tutti i diritti riservati.
