Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:49AM EDT. Mercato aperto.
Prezzo d'esercizio:3600.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03600000 | 2022-05-17 10:15AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 1,395 | 126.56% |
| AMZN220527C03600000 | 2022-05-16 11:32AM EDT | 2022-05-27 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 71 | 88.67% |
| AMZN220603C03600000 | 2022-05-13 9:31AM EDT | 2022-06-03 | 0.41 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 71.78% |
| AMZN220617C03600000 | 2022-05-17 10:34AM EDT | 2022-06-17 | 0.87 | 0.87 | 1.00 | -0.05 | -5.43% | 34 | 3,144 | 63.46% |
| AMZN220715C03600000 | 2022-05-16 3:19PM EDT | 2022-07-15 | 1.50 | 1.01 | 1.82 | 0.00 | - | 112 | 466 | 50.15% |
| AMZN220819C03600000 | 2022-05-13 3:52PM EDT | 2022-08-19 | 4.25 | 2.67 | 3.90 | 0.00 | - | 12 | 238 | 44.17% |
| AMZN220916C03600000 | 2022-05-17 10:02AM EDT | 2022-09-16 | 5.16 | 4.70 | 5.65 | -0.11 | -2.09% | 2 | 657 | 41.06% |
| AMZN221021C03600000 | 2022-05-16 12:26PM EDT | 2022-10-21 | 8.05 | 6.95 | 8.60 | 0.00 | - | 2 | 151 | 38.82% |
| AMZN221118C03600000 | 2022-05-16 12:24PM EDT | 2022-11-18 | 12.20 | 10.25 | 13.30 | 0.00 | - | 14 | 29 | 38.72% |
| AMZN230120C03600000 | 2022-05-16 3:51PM EDT | 2023-01-20 | 18.65 | 18.20 | 19.95 | 0.00 | - | 11 | 1,767 | 36.31% |
| AMZN230317C03600000 | 2022-05-16 3:10PM EDT | 2023-03-17 | 29.40 | 26.90 | 31.25 | 0.00 | - | 3 | 144 | 36.28% |
| AMZN230616C03600000 | 2022-05-13 3:24PM EDT | 2023-06-16 | 51.30 | 43.15 | 50.75 | 0.00 | - | 1 | 413 | 36.03% |
| AMZN230915C03600000 | 2022-05-09 2:15PM EDT | 2023-09-15 | 67.14 | 63.00 | 72.75 | 0.00 | - | 6 | 21 | 36.05% |
| AMZN240119C03600000 | 2022-05-17 9:43AM EDT | 2024-01-19 | 98.09 | 92.10 | 98.65 | +6.09 | +6.62% | 10 | 1,429 | 35.41% |
| AMZN240621C03600000 | 2022-05-12 11:11AM EDT | 2024-06-21 | 137.07 | 126.60 | 140.50 | 0.00 | - | 2 | 47 | 35.89% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03600000 | 2022-05-16 2:49PM EDT | 2022-05-20 | 1,360.80 | 1,352.00 | 1,358.70 | 0.00 | - | 105 | 103 | 0.00% |
| AMZN220527P03600000 | 2022-04-26 11:19AM EDT | 2022-05-27 | 817.24 | 1,353.10 | 1,360.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN220617P03600000 | 2022-05-17 10:07AM EDT | 2022-06-17 | 1,352.00 | 1,353.75 | 1,360.00 | -160.00 | -10.58% | 2 | 537 | 0.00% |
| AMZN220715P03600000 | 2022-05-10 3:34PM EDT | 2022-07-15 | 1,425.09 | 1,352.50 | 1,361.20 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN220819P03600000 | 2022-05-16 11:51AM EDT | 2022-08-19 | 1,370.53 | 1,350.90 | 1,361.90 | 0.00 | - | 1 | 63 | 0.00% |
| AMZN220916P03600000 | 2022-05-13 9:57AM EDT | 2022-09-16 | 1,377.59 | 1,350.45 | 1,361.80 | 0.00 | - | 2 | 46 | 0.00% |
| AMZN221021P03600000 | 2022-05-16 11:51AM EDT | 2022-10-21 | 1,371.23 | 1,353.50 | 1,367.20 | 0.00 | - | 1 | 84 | 25.61% |
| AMZN221118P03600000 | 2022-05-16 12:03PM EDT | 2022-11-18 | 1,367.22 | 1,350.75 | 1,369.55 | 0.00 | - | 2 | 9 | 29.98% |
| AMZN230120P03600000 | 2022-05-13 1:54PM EDT | 2023-01-20 | 1,379.50 | 1,353.25 | 1,367.25 | 0.00 | - | 17 | 1,558 | 21.13% |
| AMZN230317P03600000 | 2022-05-16 11:05AM EDT | 2023-03-17 | 1,388.20 | 1,355.20 | 1,366.35 | 0.00 | - | 3 | 114 | 0.00% |
| AMZN230616P03600000 | 2022-05-11 1:46PM EDT | 2023-06-16 | 1,508.32 | 1,357.50 | 1,374.20 | 0.00 | - | 7 | 399 | 23.99% |
| AMZN230915P03600000 | 2022-05-11 3:10PM EDT | 2023-09-15 | 1,501.20 | 1,364.00 | 1,380.30 | 0.00 | - | 58 | 30 | 24.08% |
| AMZN240119P03600000 | 2022-05-13 1:34PM EDT | 2024-01-19 | 1,387.65 | 1,371.00 | 1,387.25 | 0.00 | - | 4 | 145 | 23.35% |
| AMZN240621P03600000 | 2022-05-12 10:21AM EDT | 2024-06-21 | 1,479.59 | 1,379.50 | 1,395.15 | 0.00 | - | 1 | 2 | 22.45% |
© 2022 Yahoo. Tutti i diritti riservati.
