Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:10AM EDT. Mercato aperto.
Prezzo d'esercizio:3700.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C03700000 | 2022-05-17 10:45AM EDT | 2022-05-20 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2 | 1,413 | 133.59% |
| AMZN220527C03700000 | 2022-05-13 3:16PM EDT | 2022-05-27 | 0.13 | 0.01 | 0.07 | 0.00 | - | 5 | 113 | 85.94% |
| AMZN220603C03700000 | 2022-05-17 10:35AM EDT | 2022-06-03 | 0.13 | 0.06 | 0.31 | +0.03 | +30.00% | 10 | 47 | 75.88% |
| AMZN220617C03700000 | 2022-05-13 12:52PM EDT | 2022-06-17 | 0.98 | 0.55 | 0.80 | 0.00 | - | 82 | 4,537 | 64.33% |
| AMZN220715C03700000 | 2022-05-16 1:21PM EDT | 2022-07-15 | 1.26 | 0.83 | 1.67 | 0.00 | - | 4 | 311 | 50.27% |
| AMZN220819C03700000 | 2022-05-16 10:30AM EDT | 2022-08-19 | 3.35 | 2.19 | 3.25 | 0.00 | - | 3 | 100 | 45.09% |
| AMZN220916C03700000 | 2022-05-13 1:25PM EDT | 2022-09-16 | 4.71 | 3.50 | 4.90 | 0.00 | - | 1 | 567 | 42.04% |
| AMZN221021C03700000 | 2022-05-17 9:43AM EDT | 2022-10-21 | 8.35 | 5.60 | 7.25 | +2.05 | +32.54% | 1 | 143 | 39.44% |
| AMZN221118C03700000 | 2022-05-16 12:03PM EDT | 2022-11-18 | 10.65 | 8.05 | 11.05 | 0.00 | - | 2 | 42 | 39.07% |
| AMZN230120C03700000 | 2022-05-17 10:05AM EDT | 2023-01-20 | 15.90 | 14.70 | 16.35 | -0.85 | -5.07% | 104 | 2,811 | 36.36% |
| AMZN230317C03700000 | 2022-05-16 10:23AM EDT | 2023-03-17 | 27.85 | 21.95 | 26.30 | 0.00 | - | 2 | 251 | 36.30% |
| AMZN230616C03700000 | 2022-05-11 10:20AM EDT | 2023-06-16 | 32.00 | 36.25 | 43.35 | 0.00 | - | 1 | 140 | 35.90% |
| AMZN230915C03700000 | 2022-05-09 3:43PM EDT | 2023-09-15 | 55.94 | 53.50 | 62.50 | 0.00 | - | 2 | 27 | 35.74% |
| AMZN240119C03700000 | 2022-05-13 9:34AM EDT | 2024-01-19 | 90.22 | 79.50 | 88.50 | +11.22 | +14.20% | 1 | 207 | 35.36% |
| AMZN240621C03700000 | 2022-05-13 3:19PM EDT | 2024-06-21 | 126.50 | 112.70 | 126.50 | 0.00 | - | 8 | 17 | 35.65% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P03700000 | 2022-05-16 3:35PM EDT | 2022-05-20 | 1,489.00 | 1,462.90 | 1,470.00 | 0.00 | - | 7 | 30 | 213.26% |
| AMZN220527P03700000 | 2022-05-10 11:43AM EDT | 2022-05-27 | 1,526.10 | 1,461.55 | 1,470.50 | 0.00 | - | 6 | 0 | 131.71% |
| AMZN220617P03700000 | 2022-05-17 9:34AM EDT | 2022-06-17 | 1,432.00 | 1,462.25 | 1,469.90 | -27.20 | -1.86% | 20 | 378 | 75.12% |
| AMZN220715P03700000 | 2022-05-10 3:34PM EDT | 2022-07-15 | 1,524.91 | 1,458.15 | 1,475.75 | 0.00 | - | 2 | 0 | 65.60% |
| AMZN220819P03700000 | 2022-05-12 3:57PM EDT | 2022-08-19 | 1,566.80 | 1,459.10 | 1,474.55 | 0.00 | - | 1 | 24 | 50.86% |
| AMZN220916P03700000 | 2022-05-10 3:59PM EDT | 2022-09-16 | 1,520.59 | 1,461.20 | 1,477.10 | 0.00 | - | 12 | 110 | 47.06% |
| AMZN221021P03700000 | 2022-05-13 3:04PM EDT | 2022-10-21 | 1,462.25 | 1,459.85 | 1,476.95 | 0.00 | - | 3 | 15 | 41.43% |
| AMZN221118P03700000 | 2022-05-11 11:32AM EDT | 2022-11-18 | 1,532.00 | 1,463.10 | 1,478.50 | 0.00 | - | 2 | 5 | 39.22% |
| AMZN230120P03700000 | 2022-05-16 2:59PM EDT | 2023-01-20 | 1,458.06 | 1,461.60 | 1,475.75 | 0.00 | - | 2 | 807 | 32.32% |
| AMZN230317P03700000 | 2022-05-16 10:32AM EDT | 2023-03-17 | 1,459.77 | 1,461.50 | 1,480.10 | 0.00 | - | 3 | 207 | 31.44% |
| AMZN230616P03700000 | 2022-05-13 12:54PM EDT | 2023-06-16 | 1,480.00 | 1,464.75 | 1,480.50 | 0.00 | - | 1 | 124 | 27.78% |
| AMZN230915P03700000 | 2022-05-10 11:42AM EDT | 2023-09-15 | 1,542.46 | 1,466.50 | 1,481.85 | 0.00 | - | 2 | 10 | 25.54% |
| AMZN240119P03700000 | 2022-05-13 3:27PM EDT | 2024-01-19 | 1,464.30 | 1,473.00 | 1,487.35 | 0.00 | - | 12 | 51 | 24.28% |
| AMZN240621P03700000 | 2022-05-13 1:26PM EDT | 2024-06-21 | 1,488.50 | 1,481.00 | 1,500.50 | 0.00 | - | 3 | 7 | 24.26% |
© 2022 Yahoo. Tutti i diritti riservati.
