Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:05AM EDT. Mercato aperto.
Prezzo d'esercizio:3170.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03170000 | 2022-05-17 9:34AM EDT | 2022-05-20 | 0.01 | 0.01 | 0.17 | -0.16 | -94.12% | 2 | 124 | 108.40% |
| AMZN220527C03170000 | 2022-05-09 10:16AM EDT | 2022-05-27 | 0.85 | 0.05 | 0.48 | 0.00 | - | 1 | 5 | 71.97% |
| AMZN220603C03170000 | 2022-05-16 1:52PM EDT | 2022-06-03 | 0.58 | 0.20 | 0.95 | 0.00 | - | 2 | 3 | 60.95% |
| AMZN220617C03170000 | 2022-05-17 9:55AM EDT | 2022-06-17 | 1.95 | 1.73 | 2.26 | -0.65 | -25.00% | 2 | 134 | 53.24% |
| AMZN220819C03170000 | 2022-05-13 3:34PM EDT | 2022-08-19 | 12.15 | 9.05 | 10.30 | 0.00 | - | 1 | 151 | 40.43% |
| AMZN220916C03170000 | 2022-05-09 10:40AM EDT | 2022-09-16 | 18.00 | 13.55 | 15.20 | 0.00 | - | 1 | 87 | 38.50% |
| AMZN221021C03170000 | 2022-04-21 3:50PM EDT | 2022-10-21 | 215.03 | 19.90 | 22.90 | 0.00 | - | 10 | 23 | 37.31% |
| AMZN230120C03170000 | 2022-05-13 11:53AM EDT | 2023-01-20 | 47.49 | 43.50 | 46.50 | 0.00 | - | 12 | 250 | 35.93% |
| AMZN230616C03170000 | 2022-05-12 3:19PM EDT | 2023-06-16 | 77.90 | 86.50 | 95.95 | 0.00 | - | 2 | 71 | 36.25% |
| AMZN240119C03170000 | 2022-05-13 3:57PM EDT | 2024-01-19 | 172.00 | 155.30 | 165.85 | 0.00 | - | 2 | 27 | 36.42% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03170000 | 2022-05-12 11:45AM EDT | 2022-05-20 | 987.60 | 934.30 | 940.90 | 0.00 | - | 27 | 9 | 176.00% |
| AMZN220527P03170000 | 2022-04-19 10:20AM EDT | 2022-05-27 | 940.00 | 933.35 | 942.25 | 0.00 | - | 3 | 20 | 106.79% |
| AMZN220617P03170000 | 2022-05-17 10:16AM EDT | 2022-06-17 | 918.28 | 933.80 | 941.25 | -19.71 | -2.10% | 1 | 331 | 62.13% |
| AMZN220819P03170000 | 2022-05-05 10:56AM EDT | 2022-08-19 | 1,006.00 | 933.55 | 949.20 | 0.00 | - | 2 | 195 | 45.03% |
| AMZN220916P03170000 | 2022-05-16 9:44AM EDT | 2022-09-16 | 925.00 | 935.80 | 951.30 | 0.00 | - | 1 | 79 | 40.64% |
| AMZN221021P03170000 | 2022-05-06 1:54PM EDT | 2022-10-21 | 898.16 | 939.15 | 955.00 | 0.00 | - | 5 | 30 | 37.38% |
| AMZN230120P03170000 | 2022-05-17 9:59AM EDT | 2023-01-20 | 942.00 | 949.55 | 965.95 | -26.45 | -2.73% | 7 | 172 | 32.91% |
| AMZN230616P03170000 | 2022-05-11 3:01PM EDT | 2023-06-16 | 1,086.85 | 968.80 | 984.95 | 0.00 | - | 1 | 23 | 29.68% |
| AMZN240119P03170000 | 2022-05-05 10:41AM EDT | 2024-01-19 | 929.87 | 997.25 | 1,012.75 | 0.00 | - | 2 | 43 | 27.43% |
© 2022 Yahoo. Tutti i diritti riservati.
