Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:06AM EDT. Mercato aperto.
Prezzo d'esercizio:4000.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C04000000 | 2022-05-17 10:08AM EDT | 2022-05-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 6,420 | 151.56% |
| AMZN220527C04000000 | 2022-05-13 3:34PM EDT | 2022-05-27 | 0.05 | 0.01 | 0.05 | 0.00 | - | 6 | 772 | 95.70% |
| AMZN220603C04000000 | 2022-05-12 12:00PM EDT | 2022-06-03 | 0.10 | 0.00 | 0.08 | 0.00 | - | 2 | 340 | 76.37% |
| AMZN220617C04000000 | 2022-05-17 10:35AM EDT | 2022-06-17 | 0.43 | 0.37 | 0.47 | +0.01 | +2.38% | 153 | 6,105 | 69.24% |
| AMZN220715C04000000 | 2022-05-17 10:44AM EDT | 2022-07-15 | 0.81 | 0.68 | 0.92 | -0.06 | -6.90% | 15 | 863 | 53.91% |
| AMZN220819C04000000 | 2022-05-16 3:09PM EDT | 2022-08-19 | 1.91 | 1.75 | 2.40 | 0.00 | - | 8 | 368 | 48.60% |
| AMZN220916C04000000 | 2022-05-17 10:23AM EDT | 2022-09-16 | 2.80 | 2.35 | 3.25 | -0.20 | -6.67% | 4 | 1,080 | 44.42% |
| AMZN221021C04000000 | 2022-05-16 3:43PM EDT | 2022-10-21 | 4.02 | 2.95 | 4.75 | 0.00 | - | 2 | 500 | 41.32% |
| AMZN230120C04000000 | 2022-05-17 10:13AM EDT | 2023-01-20 | 9.60 | 9.00 | 10.15 | -0.10 | -1.03% | 4 | 2,661 | 37.05% |
| AMZN230317C04000000 | 2022-05-16 12:50PM EDT | 2023-03-17 | 15.00 | 13.00 | 16.75 | 0.00 | - | 1 | 476 | 36.63% |
| AMZN230616C04000000 | 2022-05-17 10:06AM EDT | 2023-06-16 | 27.00 | 22.75 | 28.60 | +0.09 | +0.33% | 1 | 1,075 | 35.85% |
| AMZN230915C04000000 | 2022-05-12 9:48AM EDT | 2023-09-15 | 40.00 | 35.10 | 43.15 | 0.00 | - | 2 | 32 | 35.54% |
| AMZN240119C04000000 | 2022-05-16 12:18PM EDT | 2024-01-19 | 62.35 | 55.60 | 64.30 | 0.00 | - | 2 | 789 | 35.12% |
| AMZN240621C04000000 | 2022-05-17 10:16AM EDT | 2024-06-21 | 92.00 | 82.00 | 92.00 | +2.00 | +2.22% | 6 | 45 | 34.82% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P04000000 | 2022-04-29 2:45PM EDT | 2022-05-20 | 1,875.20 | 1,767.00 | 1,774.25 | 0.00 | - | 2 | 2 | 290.91% |
| AMZN220527P04000000 | 2022-05-12 3:28PM EDT | 2022-05-27 | 1,883.13 | 1,762.90 | 1,771.75 | 0.00 | - | 2 | 0 | 164.31% |
| AMZN220603P04000000 | 2022-05-10 9:51AM EDT | 2022-06-03 | 1,805.61 | 1,763.55 | 1,772.65 | 0.00 | - | 86 | 0 | 130.72% |
| AMZN220617P04000000 | 2022-05-11 9:59AM EDT | 2022-06-17 | 1,849.00 | 1,765.80 | 1,773.00 | 0.00 | - | 3 | 63 | 100.67% |
| AMZN220715P04000000 | 2022-05-05 10:47AM EDT | 2022-07-15 | 1,649.75 | 1,761.70 | 1,775.30 | 0.00 | - | 83 | 0 | 72.27% |
| AMZN220819P04000000 | 2022-05-10 9:41AM EDT | 2022-08-19 | 1,800.09 | 1,758.25 | 1,775.05 | 0.00 | - | 1 | 0 | 55.12% |
| AMZN220916P04000000 | 2022-05-12 3:34PM EDT | 2022-09-16 | 1,880.73 | 1,761.70 | 1,778.40 | 0.00 | - | 2 | 1 | 52.05% |
| AMZN221021P04000000 | 2022-04-25 12:15PM EDT | 2022-10-21 | 1,145.00 | 1,760.75 | 1,777.80 | 0.00 | - | 13 | 0 | 51.15% |
| AMZN230120P04000000 | 2022-05-12 3:00PM EDT | 2023-01-20 | 1,905.00 | 1,760.10 | 1,776.20 | 0.00 | - | 2 | 202 | 40.05% |
| AMZN230317P04000000 | 2022-05-09 1:24PM EDT | 2023-03-17 | 1,792.01 | 1,758.50 | 1,777.90 | 0.00 | - | 142 | 1,238 | 36.92% |
| AMZN230616P04000000 | 2022-05-13 3:22PM EDT | 2023-06-16 | 1,745.00 | 1,760.50 | 1,778.05 | 0.00 | - | 3 | 572 | 32.49% |
| AMZN230915P04000000 | 2022-05-09 10:37AM EDT | 2023-09-15 | 1,778.66 | 1,760.00 | 1,780.00 | 0.00 | - | 4 | 5 | 29.93% |
| AMZN240119P04000000 | 2022-05-13 3:14PM EDT | 2024-01-19 | 1,750.00 | 1,763.00 | 1,782.00 | 0.00 | - | 6 | 200 | 27.24% |
| AMZN240621P04000000 | 2022-05-10 2:46PM EDT | 2024-06-21 | 1,930.00 | 1,768.00 | 1,785.50 | 0.00 | - | 1 | 6 | 25.14% |
© 2022 Yahoo. Tutti i diritti riservati.
