Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:27AM EDT. Mercato aperto.
Prezzo d'esercizio:3500.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03500000 | 2022-05-17 10:04AM EDT | 2022-05-20 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 16 | 5,434 | 121.88% |
| AMZN220527C03500000 | 2022-05-16 3:40PM EDT | 2022-05-27 | 0.15 | 0.01 | 0.13 | +0.09 | +150.00% | 1 | 346 | 79.30% |
| AMZN220603C03500000 | 2022-05-17 9:34AM EDT | 2022-06-03 | 0.03 | 0.01 | 0.37 | -0.43 | -93.48% | 1 | 156 | 67.29% |
| AMZN220610C03500000 | 2022-05-17 10:03AM EDT | 2022-06-10 | 0.53 | 0.38 | 0.80 | -0.10 | -15.87% | 78 | 257 | 63.70% |
| AMZN220617C03500000 | 2022-05-17 10:02AM EDT | 2022-06-17 | 1.18 | 1.00 | 1.36 | +0.12 | +11.32% | 6 | 6,566 | 60.80% |
| AMZN220715C03500000 | 2022-05-17 9:51AM EDT | 2022-07-15 | 1.75 | 1.23 | 2.02 | -0.19 | -9.79% | 3 | 951 | 47.46% |
| AMZN220819C03500000 | 2022-05-16 11:20AM EDT | 2022-08-19 | 4.73 | 3.30 | 4.70 | 0.00 | - | 3 | 185 | 42.50% |
| AMZN220916C03500000 | 2022-05-17 10:01AM EDT | 2022-09-16 | 6.15 | 5.50 | 6.75 | -0.22 | -3.45% | 3 | 2,239 | 39.58% |
| AMZN221021C03500000 | 2022-05-16 9:40AM EDT | 2022-10-21 | 12.45 | 8.65 | 10.50 | 0.00 | - | 5 | 1,303 | 37.73% |
| AMZN221118C03500000 | 2022-05-16 11:33AM EDT | 2022-11-18 | 14.84 | 12.85 | 16.20 | 0.00 | - | 11 | 102 | 37.83% |
| AMZN230120C03500000 | 2022-05-17 9:30AM EDT | 2023-01-20 | 24.50 | 21.95 | 24.00 | 0.00 | - | 1 | 3,892 | 35.59% |
| AMZN230317C03500000 | 2022-05-17 9:36AM EDT | 2023-03-17 | 38.69 | 32.40 | 37.35 | +2.84 | +7.92% | 2 | 247 | 35.78% |
| AMZN230616C03500000 | 2022-05-16 12:14PM EDT | 2023-06-16 | 55.95 | 51.10 | 58.25 | 0.00 | - | 5 | 733 | 35.46% |
| AMZN230915C03500000 | 2022-05-13 11:39AM EDT | 2023-09-15 | 78.30 | 73.50 | 83.00 | 0.00 | - | 6 | 47 | 35.66% |
| AMZN240119C03500000 | 2022-05-16 3:32PM EDT | 2024-01-19 | 106.00 | 105.85 | 111.90 | 0.00 | - | 7 | 890 | 35.20% |
| AMZN240621C03500000 | 2022-05-13 3:33PM EDT | 2024-06-21 | 155.00 | 143.35 | 157.00 | 0.00 | - | 5 | 32 | 35.78% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03500000 | 2022-05-13 12:06PM EDT | 2022-05-20 | 1,259.65 | 1,248.60 | 1,255.30 | 0.00 | - | 8 | 54 | 201.34% |
| AMZN220527P03500000 | 2022-05-05 3:46PM EDT | 2022-05-27 | 1,186.13 | 1,255.45 | 1,264.30 | 0.00 | - | 8 | 0 | 146.22% |
| AMZN220603P03500000 | 2022-05-10 10:45AM EDT | 2022-06-03 | 1,301.61 | 1,248.35 | 1,257.75 | 0.00 | - | 1 | 0 | 98.61% |
| AMZN220610P03500000 | 2022-05-16 12:11AM EDT | 2022-06-10 | 1,407.95 | 1,253.30 | 1,264.80 | 0.00 | - | - | - | 95.70% |
| AMZN220617P03500000 | 2022-05-13 1:51PM EDT | 2022-06-17 | 1,275.41 | 1,255.35 | 1,262.95 | 0.00 | - | 15 | 1,255 | 84.74% |
| AMZN220715P03500000 | 2022-05-16 10:48AM EDT | 2022-07-15 | 1,273.65 | 1,255.00 | 1,263.25 | 0.00 | - | 8 | 69 | 61.89% |
| AMZN220819P03500000 | 2022-05-16 10:52AM EDT | 2022-08-19 | 1,272.40 | 1,247.60 | 1,258.70 | 0.00 | - | 2 | 74 | 48.86% |
| AMZN220916P03500000 | 2022-05-13 9:52AM EDT | 2022-09-16 | 1,275.98 | 1,253.55 | 1,264.50 | 0.00 | - | 2 | 1,604 | 46.73% |
| AMZN221021P03500000 | 2022-05-16 12:26PM EDT | 2022-10-21 | 1,279.81 | 1,246.10 | 1,259.55 | 0.00 | - | 2 | 157 | 38.46% |
| AMZN221118P03500000 | 2022-05-16 12:24PM EDT | 2022-11-18 | 1,282.24 | 1,251.30 | 1,269.45 | 0.00 | - | 8 | 11 | 40.21% |
| AMZN230120P03500000 | 2022-05-17 10:03AM EDT | 2023-01-20 | 1,254.00 | 1,255.90 | 1,269.45 | -9.59 | -0.76% | 1 | 2,958 | 34.77% |
| AMZN230317P03500000 | 2022-05-09 3:30PM EDT | 2023-03-17 | 1,328.38 | 1,258.50 | 1,275.30 | 0.00 | - | 198 | 243 | 33.19% |
| AMZN230616P03500000 | 2022-05-13 1:02PM EDT | 2023-06-16 | 1,281.87 | 1,260.50 | 1,275.50 | 0.00 | - | 10 | 161 | 29.20% |
| AMZN230915P03500000 | 2022-05-16 12:32PM EDT | 2023-09-15 | 1,299.05 | 1,270.50 | 1,285.70 | 0.00 | - | 2 | 27 | 28.46% |
| AMZN240119P03500000 | 2022-05-16 12:39PM EDT | 2024-01-19 | 1,310.00 | 1,273.50 | 1,288.25 | 0.00 | - | 3 | 287 | 25.81% |
| AMZN240621P03500000 | 2022-05-13 3:58PM EDT | 2024-06-21 | 1,284.82 | 1,290.00 | 1,309.50 | 0.00 | - | 11 | 42 | 25.97% |
© 2022 Yahoo. Tutti i diritti riservati.
