Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 09:33AM EDT. Mercato aperto.
Prezzo d'esercizio:3200.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03200000 | 2022-05-16 3:31PM EDT | 2022-05-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 289 | 2,992 | 50.00% |
| AMZN220527C03200000 | 2022-05-16 9:31AM EDT | 2022-05-27 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 715 | 25.00% |
| AMZN220603C03200000 | 2022-05-16 12:47PM EDT | 2022-06-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 25.00% |
| AMZN220610C03200000 | 2022-05-13 10:59AM EDT | 2022-06-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| AMZN220617C03200000 | 2022-05-16 3:40PM EDT | 2022-06-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 99 | 1,784 | 25.00% |
| AMZN220715C03200000 | 2022-05-16 3:49PM EDT | 2022-07-15 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 788 | 12.50% |
| AMZN220819C03200000 | 2022-05-16 3:41PM EDT | 2022-08-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 26 | 192 | 12.50% |
| AMZN220916C03200000 | 2022-05-16 2:10PM EDT | 2022-09-16 | 14.12 | 0.00 | 0.00 | 0.00 | - | 4 | 574 | 12.50% |
| AMZN221021C03200000 | 2022-05-13 1:23PM EDT | 2022-10-21 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 12.50% |
| AMZN221118C03200000 | 2022-05-16 11:47AM EDT | 2022-11-18 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| AMZN230120C03200000 | 2022-05-16 1:20PM EDT | 2023-01-20 | 41.58 | 0.00 | 0.00 | 0.00 | - | 9 | 795 | 6.25% |
| AMZN230317C03200000 | 2022-05-13 12:49PM EDT | 2023-03-17 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| AMZN230616C03200000 | 2022-05-13 3:54PM EDT | 2023-06-16 | 97.95 | 0.00 | 0.00 | 0.00 | - | 13 | 209 | 6.25% |
| AMZN230915C03200000 | 2022-05-13 3:57PM EDT | 2023-09-15 | 127.85 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| AMZN240119C03200000 | 2022-05-16 2:26PM EDT | 2024-01-19 | 155.98 | 0.00 | 0.00 | 0.00 | - | 5 | 405 | 6.25% |
| AMZN240621C03200000 | 2022-05-12 3:07PM EDT | 2024-06-21 | 168.70 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 3.13% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03200000 | 2022-05-13 3:16PM EDT | 2022-05-20 | 949.00 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 0.00% |
| AMZN220527P03200000 | 2022-05-13 10:34AM EDT | 2022-05-27 | 979.91 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| AMZN220603P03200000 | 2022-05-12 11:29AM EDT | 2022-06-03 | 966.73 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMZN220610P03200000 | 2022-04-29 10:44AM EDT | 2022-06-10 | 668.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220617P03200000 | 2022-05-16 1:17PM EDT | 2022-06-17 | 979.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,989 | 0.00% |
| AMZN220715P03200000 | 2022-05-16 2:16PM EDT | 2022-07-15 | 966.00 | 0.00 | 0.00 | 0.00 | - | 9 | 557 | 0.00% |
| AMZN220819P03200000 | 2022-05-16 1:17PM EDT | 2022-08-19 | 982.02 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.00% |
| AMZN220916P03200000 | 2022-05-12 11:49AM EDT | 2022-09-16 | 982.93 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.00% |
| AMZN221021P03200000 | 2022-05-11 3:04PM EDT | 2022-10-21 | 977.20 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| AMZN221118P03200000 | 2022-05-12 10:35AM EDT | 2022-11-18 | 1,065.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN230120P03200000 | 2022-05-13 3:59PM EDT | 2023-01-20 | 962.40 | 0.00 | 0.00 | 0.00 | - | 32 | 2,315 | 0.00% |
| AMZN230317P03200000 | 2022-05-16 1:06PM EDT | 2023-03-17 | 1,014.11 | 0.00 | 0.00 | 0.00 | - | 36 | 56 | 0.00% |
| AMZN230616P03200000 | 2022-05-16 12:16PM EDT | 2023-06-16 | 1,010.00 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 0.00% |
| AMZN230915P03200000 | 2022-05-09 11:26AM EDT | 2023-09-15 | 1,042.00 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| AMZN240119P03200000 | 2022-05-13 12:10PM EDT | 2024-01-19 | 1,026.95 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 0.00% |
| AMZN240621P03200000 | 2022-05-13 12:34PM EDT | 2024-06-21 | 1,043.07 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
