Italia markets open in 8 hours 8 minutes
Dow Jones
31.261,90 +8,80 (+0,03%) Nasdaq
11.354,62 -33,88 (-0,30%) Nikkei 225
26.739,03 +336,23 (+1,27%) EUR/USD
1,0579 -0,0009 (-0,08%) BTC-EUR
28.658,80 +683,67 (+2,44%) CMC Crypto 200
650,34 -23,03 (-3,42%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:4200.00
Opzioni d'acquistoper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527C04200000 | 2022-05-12 11:14AM EDT | 2022-05-27 | 0.19 | 0.00 | 0.25 | 0.00 | - | 12 | 57 | 164.06% |
| AMZN220603C04200000 | 2022-05-18 9:36AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 99.22% |
| AMZN220617C04200000 | 2022-05-19 3:01PM EDT | 2022-06-17 | 0.28 | 0.01 | 0.22 | 0.00 | - | 2 | 1,080 | 76.76% |
| AMZN220715C04200000 | 2022-05-20 1:26PM EDT | 2022-07-15 | 0.53 | 0.21 | 0.89 | -0.03 | -5.36% | 1 | 305 | 61.60% |
| AMZN220819C04200000 | 2022-05-20 2:27PM EDT | 2022-08-19 | 1.25 | 0.53 | 1.94 | -0.27 | -17.76% | 4 | 29 | 52.33% |
| AMZN220916C04200000 | 2022-05-20 1:42PM EDT | 2022-09-16 | 2.01 | 1.24 | 2.45 | +0.01 | +0.50% | 30 | 1,080 | 49.49% |
| AMZN221021C04200000 | 2022-05-20 11:20AM EDT | 2022-10-21 | 2.70 | 1.54 | 3.35 | +0.20 | +8.00% | 2 | 84 | 45.23% |
| AMZN230120C04200000 | 2022-05-20 3:43PM EDT | 2023-01-20 | 5.50 | 5.05 | 6.55 | -1.25 | -18.52% | 10 | 918 | 39.33% |
| AMZN230317C04200000 | 2022-05-18 12:15PM EDT | 2023-03-17 | 10.32 | 7.35 | 11.45 | 0.00 | - | 1 | 97 | 38.76% |
| AMZN230616C04200000 | 2022-05-18 11:37AM EDT | 2023-06-16 | 18.00 | 13.25 | 20.20 | 0.00 | - | 1 | 97 | 37.61% |
| AMZN230915C04200000 | 2022-05-20 12:37PM EDT | 2023-09-15 | 25.38 | 22.00 | 30.50 | -5.57 | -18.00% | 1 | 24 | 36.83% |
| AMZN240119C04200000 | 2022-05-19 11:49AM EDT | 2024-01-19 | 46.00 | 36.20 | 43.75 | 0.00 | - | 6 | 405 | 35.56% |
| AMZN240621C04200000 | 2022-05-19 1:20PM EDT | 2024-06-21 | 63.03 | 55.50 | 65.50 | 0.00 | - | 1 | 30 | 35.13% |
Opzioni Putper27 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220527P04200000 | 2022-04-26 9:31AM EDT | 2022-05-27 | 1,320.50 | 2,044.75 | 2,051.50 | 0.00 | - | - | 0 | 228.19% |
| AMZN220617P04200000 | 2022-04-29 12:18PM EDT | 2022-06-17 | 2,082.00 | 2,044.60 | 2,051.60 | 0.00 | - | 2 | 1 | 108.09% |
| AMZN220715P04200000 | 2022-04-29 11:55AM EDT | 2022-07-15 | 1,668.55 | 2,043.95 | 2,052.20 | 0.00 | - | 20 | 0 | 77.45% |
| AMZN220819P04200000 | 2022-04-14 11:23AM EDT | 2022-08-19 | 1,141.64 | 1,931.60 | 1,943.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN220916P04200000 | 2022-05-02 12:27PM EDT | 2022-09-16 | 1,777.77 | 2,042.05 | 2,054.00 | 0.00 | - | 3 | 0 | 55.77% |
| AMZN221021P04200000 | 2022-05-09 1:48PM EDT | 2022-10-21 | 1,993.82 | 2,040.50 | 2,055.40 | 0.00 | - | 2 | 0 | 50.59% |
| AMZN230120P04200000 | 2022-05-09 11:03AM EDT | 2023-01-20 | 1,984.68 | 2,041.55 | 2,054.10 | 0.00 | - | 10 | 0 | 39.01% |
| AMZN230317P04200000 | 2022-05-16 1:06PM EDT | 2023-03-17 | 1,987.34 | 2,038.85 | 2,056.50 | 0.00 | - | 16 | 0 | 37.03% |
| AMZN230616P04200000 | 2022-05-05 1:42PM EDT | 2023-06-16 | 1,857.20 | 2,038.70 | 2,056.00 | 0.00 | - | 3 | 1 | 32.20% |
| AMZN230915P04200000 | 2022-04-27 9:39AM EDT | 2023-09-15 | 1,428.00 | 2,038.50 | 2,056.35 | 0.00 | - | 1 | 0 | 29.25% |
| AMZN240119P04200000 | 2022-05-20 12:17PM EDT | 2024-01-19 | 2,071.27 | 2,038.50 | 2,054.45 | +35.88 | +1.76% | 50 | 32 | 25.15% |
© 2022 Yahoo. Tutti i diritti riservati.
