Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:23AM EDT. Mercato aperto.
Prezzo d'esercizio:4100.00
Opzioni d'acquistoper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520C04100000 | 2022-05-16 11:05AM EDT | 2022-05-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 899 | 157.81% |
| AMZN220527C04100000 | 2022-05-17 9:56AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.31 | -0.15 | -93.75% | 1 | 392 | 112.50% |
| AMZN220603C04100000 | 2022-05-10 3:30PM EDT | 2022-06-03 | 0.22 | 0.00 | 0.33 | 0.00 | - | 116 | 101 | 88.38% |
| AMZN220617C04100000 | 2022-05-17 9:58AM EDT | 2022-06-17 | 0.34 | 0.15 | 0.54 | -0.09 | -20.93% | 19 | 1,508 | 70.65% |
| AMZN220715C04100000 | 2022-05-17 9:58AM EDT | 2022-07-15 | 0.60 | 0.31 | 0.87 | -0.09 | -13.04% | 20 | 310 | 54.30% |
| AMZN220819C04100000 | 2022-05-12 11:24AM EDT | 2022-08-19 | 1.85 | 0.95 | 2.10 | 0.00 | - | 9 | 156 | 49.59% |
| AMZN220916C04100000 | 2022-05-12 11:59AM EDT | 2022-09-16 | 2.73 | 1.84 | 2.98 | 0.00 | - | 4 | 232 | 45.54% |
| AMZN221021C04100000 | 2022-05-16 12:59PM EDT | 2022-10-21 | 3.40 | 2.66 | 4.30 | 0.00 | - | 1 | 58 | 42.22% |
| AMZN230120C04100000 | 2022-05-16 3:25PM EDT | 2023-01-20 | 8.18 | 7.40 | 9.10 | 0.00 | - | 72 | 691 | 37.66% |
| AMZN230317C04100000 | 2022-05-12 3:52PM EDT | 2023-03-17 | 12.00 | 11.15 | 14.70 | 0.00 | - | 11 | 171 | 36.97% |
| AMZN230616C04100000 | 2022-05-13 10:07AM EDT | 2023-06-16 | 23.00 | 19.90 | 25.40 | 0.00 | - | 2 | 345 | 36.09% |
| AMZN230915C04100000 | 2022-05-06 10:45AM EDT | 2023-09-15 | 46.67 | 30.10 | 38.75 | 0.00 | - | 6 | 36 | 35.72% |
| AMZN240119C04100000 | 2022-05-17 9:38AM EDT | 2024-01-19 | 57.01 | 49.15 | 58.20 | -1.99 | -3.37% | 2 | 556 | 35.21% |
| AMZN240621C04100000 | 2022-05-05 2:20PM EDT | 2024-06-21 | 108.80 | 75.00 | 84.50 | 0.00 | - | 1 | 2 | 34.89% |
Opzioni Putper20 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220520P04100000 | 2022-05-05 12:53PM EDT | 2022-05-20 | 1,755.97 | 1,855.75 | 1,862.05 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220617P04100000 | 2022-05-05 3:47PM EDT | 2022-06-17 | 1,792.62 | 1,855.25 | 1,862.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN220715P04100000 | 2022-05-02 11:07AM EDT | 2022-07-15 | 1,676.70 | 1,851.65 | 1,867.55 | 0.00 | - | 25 | 0 | 68.34% |
| AMZN220819P04100000 | 2022-05-04 10:44AM EDT | 2022-08-19 | 1,690.05 | 1,851.85 | 1,869.85 | 0.00 | - | 4 | 0 | 57.91% |
| AMZN220916P04100000 | 2022-05-10 11:10AM EDT | 2022-09-16 | 1,954.90 | 1,854.55 | 1,869.85 | 0.00 | - | 2 | 2 | 50.93% |
| AMZN221021P04100000 | 2022-05-03 10:08AM EDT | 2022-10-21 | 1,589.68 | 1,852.95 | 1,869.80 | 0.00 | - | 5 | 0 | 44.93% |
| AMZN230120P04100000 | 2022-05-16 2:57PM EDT | 2023-01-20 | 1,854.44 | 1,851.55 | 1,867.90 | 0.00 | - | 2 | 117 | 34.14% |
| AMZN230317P04100000 | 2022-05-10 9:37AM EDT | 2023-03-17 | 1,890.23 | 1,852.25 | 1,870.10 | 0.00 | - | 2 | 1 | 32.68% |
| AMZN230616P04100000 | 2022-05-02 2:02PM EDT | 2023-06-16 | 1,681.98 | 1,854.25 | 1,872.10 | 0.00 | - | 1 | 8 | 29.89% |
| AMZN230915P04100000 | 2022-05-02 3:30PM EDT | 2023-09-15 | 1,653.50 | 1,850.70 | 1,868.55 | 0.00 | - | 1 | 1 | 25.04% |
| AMZN240119P04100000 | 2022-05-04 2:43PM EDT | 2024-01-19 | 1,684.00 | 1,853.50 | 1,871.55 | 0.00 | - | 3 | 15 | 23.89% |
| AMZN240621P04100000 | 2022-05-05 3:35PM EDT | 2024-06-21 | 1,786.50 | 1,858.50 | 1,877.00 | 0.00 | - | 1 | 2 | 23.24% |
© 2022 Yahoo. Tutti i diritti riservati.
