Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:06AM EDT. Mercato aperto.
Prezzo d'esercizio:3400.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03400000 | 2022-05-16 3:45PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 2,936 | 50.00% |
| AMZN220527C03400000 | 2022-05-16 3:56PM EDT | 2022-05-27 | 0.10 | 0.05 | 0.32 | 0.00 | - | 73 | 102 | 81.05% |
| AMZN220603C03400000 | 2022-05-17 9:35AM EDT | 2022-06-03 | 0.51 | 0.00 | 0.76 | +0.10 | +24.39% | 20 | 236 | 67.82% |
| AMZN220610C03400000 | 2022-05-17 9:35AM EDT | 2022-06-10 | 0.74 | 0.22 | 1.23 | -0.16 | -17.78% | 40 | 114 | 61.57% |
| AMZN220617C03400000 | 2022-05-17 9:35AM EDT | 2022-06-17 | 1.47 | 0.96 | 1.54 | +0.25 | +20.49% | 20 | 3,543 | 57.95% |
| AMZN220715C03400000 | 2022-05-16 1:05PM EDT | 2022-07-15 | 2.10 | 1.91 | 2.69 | 0.00 | - | 15 | 701 | 46.75% |
| AMZN220819C03400000 | 2022-05-13 3:50PM EDT | 2022-08-19 | 7.35 | 5.00 | 6.15 | 0.00 | - | 6 | 179 | 42.13% |
| AMZN220916C03400000 | 2022-05-16 3:23PM EDT | 2022-09-16 | 8.05 | 7.35 | 9.00 | 0.00 | - | 9 | 1,221 | 39.55% |
| AMZN221021C03400000 | 2022-05-17 9:30AM EDT | 2022-10-21 | 13.00 | 12.35 | 14.15 | +0.70 | +5.69% | 1 | 106 | 38.05% |
| AMZN221118C03400000 | 2022-05-17 9:45AM EDT | 2022-11-18 | 19.80 | 17.10 | 20.70 | +0.84 | +4.43% | 2 | 114 | 38.01% |
| AMZN230120C03400000 | 2022-05-16 3:51PM EDT | 2023-01-20 | 27.00 | 27.95 | 30.60 | 0.00 | - | 7 | 952 | 36.01% |
| AMZN230317C03400000 | 2022-05-13 11:03AM EDT | 2023-03-17 | 40.70 | 40.10 | 46.35 | 0.00 | - | 1 | 227 | 36.29% |
| AMZN230616C03400000 | 2022-05-13 3:33PM EDT | 2023-06-16 | 68.65 | 61.70 | 70.80 | 0.00 | - | 4 | 321 | 36.13% |
| AMZN230915C03400000 | 2022-05-16 2:53PM EDT | 2023-09-15 | 89.95 | 88.00 | 98.95 | 0.00 | - | 45 | 53 | 36.44% |
| AMZN240119C03400000 | 2022-05-17 9:42AM EDT | 2024-01-19 | 132.05 | 122.05 | 129.75 | +7.45 | +5.98% | 10 | 417 | 35.89% |
| AMZN240621C03400000 | 2022-05-13 1:11PM EDT | 2024-06-21 | 164.00 | 162.10 | 177.00 | 0.00 | - | 2 | 28 | 36.40% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03400000 | 2022-05-16 2:49PM EDT | 2022-05-20 | 1,160.80 | 1,135.80 | 1,152.20 | 0.00 | - | 100 | 213 | 155.27% |
| AMZN220527P03400000 | 2022-04-29 2:43PM EDT | 2022-05-27 | 962.13 | 1,141.55 | 1,152.15 | 0.00 | - | 1 | 0 | 93.04% |
| AMZN220603P03400000 | 2022-05-03 10:05AM EDT | 2022-06-03 | 886.10 | 1,136.30 | 1,147.95 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220610P03400000 | 2022-05-16 9:33AM EDT | 2022-06-10 | 1,154.10 | 1,136.80 | 1,150.35 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN220617P03400000 | 2022-05-17 9:43AM EDT | 2022-06-17 | 1,123.96 | 1,139.60 | 1,148.25 | -50.06 | -4.26% | 1 | 2,795 | 0.00% |
| AMZN220715P03400000 | 2022-05-16 3:32PM EDT | 2022-07-15 | 1,174.07 | 1,141.05 | 1,150.80 | 0.00 | - | 6 | 261 | 0.00% |
| AMZN220819P03400000 | 2022-05-10 11:37AM EDT | 2022-08-19 | 1,226.81 | 1,141.35 | 1,154.30 | 0.00 | - | 2 | 87 | 37.67% |
| AMZN220916P03400000 | 2022-05-13 12:58PM EDT | 2022-09-16 | 1,173.29 | 1,138.35 | 1,151.00 | 0.00 | - | 3 | 1,158 | 0.00% |
| AMZN221021P03400000 | 2022-05-12 3:38PM EDT | 2022-10-21 | 1,285.22 | 1,139.60 | 1,153.70 | 0.00 | - | 4 | 40 | 28.40% |
| AMZN221118P03400000 | 2022-05-16 1:58PM EDT | 2022-11-18 | 1,179.15 | 1,142.65 | 1,158.00 | 0.00 | - | 14 | 18 | 30.58% |
| AMZN230120P03400000 | 2022-05-13 3:13PM EDT | 2023-01-20 | 1,165.28 | 1,145.85 | 1,160.60 | 0.00 | - | 1 | 458 | 28.02% |
| AMZN230317P03400000 | 2022-05-09 3:47PM EDT | 2023-03-17 | 1,313.47 | 1,149.60 | 1,164.25 | 0.00 | - | 4 | 96 | 26.97% |
| AMZN230616P03400000 | 2022-05-11 11:55AM EDT | 2023-06-16 | 1,266.00 | 1,159.65 | 1,176.30 | 0.00 | - | 1 | 86 | 27.26% |
| AMZN230915P03400000 | 2022-05-12 9:37AM EDT | 2023-09-15 | 1,284.50 | 1,168.00 | 1,183.75 | 0.00 | - | 2 | 4 | 26.20% |
| AMZN240119P03400000 | 2022-05-17 9:47AM EDT | 2024-01-19 | 1,179.50 | 1,176.00 | 1,192.20 | -105.65 | -8.22% | 4 | 281 | 24.81% |
| AMZN240621P03400000 | 2022-05-11 2:23PM EDT | 2024-06-21 | 1,319.42 | 1,192.90 | 1,208.55 | 0.00 | - | 3 | 4 | 24.39% |
© 2022 Yahoo. Tutti i diritti riservati.
