Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:03AM EDT. Mercato aperto.
Prezzo d'esercizio:3180.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03180000 | 2022-05-13 1:40PM EDT | 2022-05-20 | 0.17 | 0.01 | 0.15 | 0.00 | - | 59 | 233 | 106.45% |
| AMZN220527C03180000 | 2022-05-16 1:37PM EDT | 2022-05-27 | 0.30 | 0.06 | 0.53 | 0.00 | - | 7 | 29 | 72.22% |
| AMZN220603C03180000 | 2022-05-16 1:42PM EDT | 2022-06-03 | 0.59 | 0.11 | 1.00 | 0.00 | - | 18 | 68 | 60.28% |
| AMZN220610C03180000 | 2022-05-09 2:38PM EDT | 2022-06-10 | 1.79 | 0.50 | 1.69 | 0.00 | - | 10 | 11 | 55.32% |
| AMZN220617C03180000 | 2022-05-11 10:02AM EDT | 2022-06-17 | 2.25 | 1.68 | 2.36 | 0.00 | - | 2 | 172 | 52.94% |
| AMZN220819C03180000 | 2022-05-06 3:43PM EDT | 2022-08-19 | 14.55 | 9.55 | 11.20 | 0.00 | - | 2 | 34 | 40.81% |
| AMZN220916C03180000 | 2022-05-16 2:37PM EDT | 2022-09-16 | 15.30 | 14.20 | 16.15 | 0.00 | - | 2 | 49 | 38.74% |
| AMZN221021C03180000 | 2022-05-04 10:14AM EDT | 2022-10-21 | 40.25 | 20.75 | 24.15 | 0.00 | - | 2 | 46 | 37.53% |
| AMZN221118C03180000 | 2022-05-12 11:16AM EDT | 2022-11-18 | 32.40 | 30.20 | 33.95 | 0.00 | - | 9 | 10 | 37.77% |
| AMZN230120C03180000 | 2022-05-13 12:32PM EDT | 2023-01-20 | 47.55 | 45.00 | 49.60 | 0.00 | - | 9 | 191 | 36.38% |
| AMZN230317C03180000 | 2022-05-11 2:13PM EDT | 2023-03-17 | 48.86 | 62.25 | 69.25 | 0.00 | - | 2 | 97 | 36.56% |
| AMZN230616C03180000 | 2022-05-16 11:33AM EDT | 2023-06-16 | 90.50 | 89.50 | 99.50 | 0.00 | - | 1 | 136 | 36.51% |
| AMZN240119C03180000 | 2022-05-04 1:45PM EDT | 2024-01-19 | 232.93 | 159.90 | 170.65 | 0.00 | - | 4 | 52 | 36.66% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03180000 | 2022-05-10 2:01PM EDT | 2022-05-20 | 978.25 | 915.80 | 924.40 | 0.00 | - | 40 | 5 | 0.00% |
| AMZN220527P03180000 | 2022-05-02 12:20PM EDT | 2022-05-27 | 757.73 | 920.50 | 931.10 | 0.00 | - | 1 | 3 | 90.83% |
| AMZN220603P03180000 | 2022-05-04 2:51PM EDT | 2022-06-03 | 713.03 | 910.45 | 921.60 | 0.00 | - | - | 0 | 0.00% |
| AMZN220610P03180000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 964.05 | 920.40 | 933.80 | 0.00 | - | - | 5 | 68.27% |
| AMZN220617P03180000 | 2022-05-12 12:04PM EDT | 2022-06-17 | 1,043.15 | 911.65 | 920.45 | 0.00 | - | 1 | 182 | 0.00% |
| AMZN220819P03180000 | 2022-05-10 1:50PM EDT | 2022-08-19 | 985.37 | 916.40 | 929.60 | 0.00 | - | 1 | 24 | 26.84% |
| AMZN220916P03180000 | 2022-05-16 11:56AM EDT | 2022-09-16 | 947.20 | 923.65 | 935.95 | 0.00 | - | 2 | 45 | 32.86% |
| AMZN221021P03180000 | 2022-05-16 11:56AM EDT | 2022-10-21 | 961.94 | 925.55 | 942.00 | 0.00 | - | 1 | 91 | 32.70% |
| AMZN221118P03180000 | 2022-05-09 9:31AM EDT | 2022-11-18 | 956.61 | 927.90 | 943.60 | 0.00 | - | 1 | 2 | 30.89% |
| AMZN230120P03180000 | 2022-05-17 9:44AM EDT | 2023-01-20 | 935.80 | 936.65 | 950.05 | -159.92 | -14.59% | 1 | 81 | 28.99% |
| AMZN230317P03180000 | 2022-05-13 10:16AM EDT | 2023-03-17 | 994.15 | 944.50 | 959.80 | 0.00 | - | 1 | 16 | 28.80% |
| AMZN230616P03180000 | 2022-05-06 1:54PM EDT | 2023-06-16 | 1,021.62 | 960.00 | 974.60 | 0.00 | - | 5 | 34 | 28.19% |
| AMZN240119P03180000 | 2022-05-05 10:42AM EDT | 2024-01-19 | 937.73 | 983.00 | 998.80 | 0.00 | - | 10 | 71 | 25.92% |
© 2022 Yahoo. Tutti i diritti riservati.
