Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:4200.00
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210C04200000 | 2021-12-03 3:28PM EST | 2021-12-10 | 0.17 | 0.05 | 0.27 | -0.23 | -57.50% | 12 | 645 | 53.66% |
| AMZN211217C04200000 | 2021-12-03 3:55PM EST | 2021-12-17 | 0.82 | 0.75 | 0.94 | -0.13 | -13.68% | 143 | 858 | 45.74% |
| AMZN211223C04200000 | 2021-12-03 3:01PM EST | 2021-12-23 | 1.41 | 1.12 | 1.57 | -0.04 | -2.76% | 5 | 238 | 40.86% |
| AMZN211231C04200000 | 2021-12-03 3:39PM EST | 2021-12-31 | 2.43 | 2.08 | 2.94 | -0.57 | -19.00% | 5 | 133 | 37.78% |
| AMZN220107C04200000 | 2021-12-02 2:44PM EST | 2022-01-07 | 3.92 | 2.91 | 4.55 | -0.78 | -16.60% | 3 | 26 | 36.23% |
| AMZN220121C04200000 | 2021-12-03 3:57PM EST | 2022-01-21 | 7.28 | 6.75 | 7.90 | -0.87 | -10.67% | 67 | 1,196 | 33.78% |
| AMZN220218C04200000 | 2021-12-03 3:58PM EST | 2022-02-18 | 22.70 | 20.50 | 25.10 | -2.25 | -9.02% | 54 | 896 | 34.80% |
| AMZN220318C04200000 | 2021-12-03 11:50AM EST | 2022-03-18 | 34.70 | 33.30 | 38.15 | -2.80 | -7.47% | 15 | 241 | 33.41% |
| AMZN220414C04200000 | 2021-12-03 3:02PM EST | 2022-04-14 | 44.95 | 49.25 | 53.65 | -7.60 | -14.46% | 123 | 164 | 33.07% |
| AMZN220520C04200000 | 2021-12-03 3:29PM EST | 2022-05-20 | 70.95 | 72.00 | 80.85 | -8.40 | -10.59% | 3 | 11 | 33.74% |
| AMZN220617C04200000 | 2021-12-03 3:30PM EST | 2022-06-17 | 84.65 | 86.10 | 95.55 | -8.05 | -8.68% | 11 | 533 | 33.26% |
| AMZN220715C04200000 | 2021-12-03 3:37PM EST | 2022-07-15 | 98.48 | 100.20 | 111.55 | -12.82 | -11.52% | 2 | 3 | 33.08% |
| AMZN220916C04200000 | 2021-12-03 10:44AM EST | 2022-09-16 | 135.00 | 134.50 | 151.50 | -14.00 | -9.40% | 2 | 77 | 33.30% |
| AMZN230120C04200000 | 2021-12-03 3:57PM EST | 2023-01-20 | 210.00 | 202.00 | 220.00 | -25.26 | -10.74% | 15 | 427 | 33.16% |
| AMZN230317C04200000 | 2021-12-03 11:11AM EST | 2023-03-17 | 235.00 | 231.50 | 249.50 | -46.67 | -16.57% | 1 | 14 | 33.21% |
| AMZN230616C04200000 | 2021-12-02 3:55PM EST | 2023-06-16 | 280.57 | 279.75 | 296.00 | -12.43 | -4.24% | 10 | 78 | 33.34% |
| AMZN240119C04200000 | 2021-12-02 2:48PM EST | 2024-01-19 | 395.50 | 371.00 | 391.00 | 0.00 | - | 3 | 257 | 33.27% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210P04200000 | 2021-12-01 9:41AM EST | 2021-12-10 | 667.15 | 799.00 | 816.50 | 0.00 | - | 1 | 1 | 85.72% |
| AMZN211217P04200000 | 2021-12-02 3:43PM EST | 2021-12-17 | 748.39 | 800.40 | 818.45 | 0.00 | - | 8 | 40 | 63.74% |
| AMZN211231P04200000 | 2021-11-29 9:45AM EST | 2021-12-31 | 669.00 | 801.00 | 818.70 | 0.00 | - | 1 | 10 | 45.35% |
| AMZN220121P04200000 | 2021-12-03 12:07PM EST | 2022-01-21 | 836.00 | 804.55 | 821.50 | +108.50 | +14.91% | 1 | 40 | 36.31% |
| AMZN220218P04200000 | 2021-11-24 3:38PM EST | 2022-02-18 | 656.80 | 818.30 | 833.95 | 0.00 | - | 1 | 3 | 34.34% |
| AMZN220318P04200000 | 2021-11-26 9:37AM EST | 2022-03-18 | 675.20 | 831.30 | 843.35 | 0.00 | - | 2 | 27 | 32.13% |
| AMZN220617P04200000 | 2021-10-29 11:02AM EST | 2022-06-17 | 903.56 | 793.05 | 803.70 | 0.00 | - | 1 | 129 | 0.00% |
| AMZN220916P04200000 | 2021-10-18 8:50AM EST | 2022-09-16 | 865.00 | 710.70 | 722.50 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN230120P04200000 | 2021-12-03 3:11PM EST | 2023-01-20 | 1,020.00 | 980.00 | 998.50 | +6.25 | +0.62% | 1 | 25 | 30.75% |
| AMZN230616P04200000 | 2021-11-02 10:18AM EST | 2023-06-16 | 1,056.30 | 1,037.00 | 1,055.00 | 0.00 | - | 2 | 9 | 30.13% |
© 2021 Yahoo. Tutti i diritti riservati.
