Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:16AM EDT. Mercato aperto.
Prezzo d'esercizio:3190.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03190000 | 2022-05-12 1:16PM EDT | 2022-05-20 | 0.22 | 0.01 | 0.17 | 0.00 | - | 2 | 84 | 110.74% |
| AMZN220527C03190000 | 2022-05-11 3:31PM EDT | 2022-05-27 | 0.41 | 0.05 | 0.45 | 0.00 | - | 36 | 19 | 73.14% |
| AMZN220603C03190000 | 2022-05-11 1:47PM EDT | 2022-06-03 | 0.87 | 0.11 | 0.90 | 0.00 | - | 1 | 4 | 61.38% |
| AMZN220617C03190000 | 2022-05-13 2:55PM EDT | 2022-06-17 | 2.29 | 1.55 | 2.08 | 0.00 | - | 4 | 167 | 53.64% |
| AMZN220819C03190000 | 2022-05-16 1:03PM EDT | 2022-08-19 | 9.35 | 8.35 | 9.75 | 0.00 | - | 9 | 92 | 40.76% |
| AMZN220916C03190000 | 2022-05-16 1:28PM EDT | 2022-09-16 | 14.05 | 12.90 | 14.25 | 0.00 | - | 1 | 39 | 38.67% |
| AMZN221021C03190000 | 2022-04-29 10:36AM EDT | 2022-10-21 | 64.00 | 18.80 | 21.75 | 0.00 | - | 2 | 40 | 37.51% |
| AMZN221118C03190000 | 2022-05-16 12:00AM EDT | 2022-11-18 | 31.53 | 27.10 | 30.60 | 0.00 | - | - | 9 | 37.63% |
| AMZN230120C03190000 | 2022-05-13 3:16PM EDT | 2023-01-20 | 46.95 | 41.75 | 44.65 | 0.00 | - | 4 | 215 | 36.09% |
| AMZN230616C03190000 | 2022-04-29 9:52AM EDT | 2023-06-16 | 173.56 | 83.55 | 92.90 | 0.00 | - | 10 | 31 | 36.34% |
| AMZN240119C03190000 | 2022-04-29 3:32PM EDT | 2024-01-19 | 245.30 | 151.50 | 161.50 | 0.00 | - | 1 | 30 | 36.46% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03190000 | 2022-05-13 2:01PM EDT | 2022-05-20 | 967.20 | 954.20 | 963.85 | 0.00 | - | 2 | 13 | 155.76% |
| AMZN220527P03190000 | 2022-05-13 10:38AM EDT | 2022-05-27 | 964.00 | 953.90 | 962.40 | 0.00 | - | 10 | 0 | 87.88% |
| AMZN220617P03190000 | 2022-05-12 9:43AM EDT | 2022-06-17 | 1,112.20 | 953.75 | 960.60 | 0.00 | - | 1 | 251 | 59.67% |
| AMZN220819P03190000 | 2022-05-10 1:50PM EDT | 2022-08-19 | 995.42 | 954.35 | 971.10 | 0.00 | - | 1 | 37 | 44.07% |
| AMZN220916P03190000 | 2022-05-16 11:56AM EDT | 2022-09-16 | 966.70 | 956.85 | 970.90 | 0.00 | - | 1 | 130 | 38.63% |
| AMZN221021P03190000 | 2022-05-16 11:56AM EDT | 2022-10-21 | 958.85 | 959.90 | 975.65 | 0.00 | - | 1 | 29 | 36.33% |
| AMZN230120P03190000 | 2022-05-17 9:59AM EDT | 2023-01-20 | 962.50 | 966.75 | 982.55 | -142.24 | -12.88% | 4 | 314 | 31.18% |
| AMZN230616P03190000 | 2022-05-12 10:41AM EDT | 2023-06-16 | 1,072.40 | 987.50 | 1,003.90 | 0.00 | - | 5 | 63 | 29.12% |
| AMZN240119P03190000 | 2022-05-05 10:43AM EDT | 2024-01-19 | 944.86 | 1,015.45 | 1,027.30 | 0.00 | - | 16 | 43 | 26.58% |
© 2022 Yahoo. Tutti i diritti riservati.
