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:4300.00
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210C04300000 | 2021-12-03 3:28PM EST | 2021-12-10 | 0.12 | 0.00 | 0.12 | -0.15 | -55.56% | 56 | 373 | 54.30% |
| AMZN211217C04300000 | 2021-12-03 3:42PM EST | 2021-12-17 | 0.51 | 0.37 | 0.79 | -0.24 | -32.00% | 16 | 300 | 49.05% |
| AMZN211223C04300000 | 2021-12-03 1:46PM EST | 2021-12-23 | 1.09 | 0.80 | 1.37 | -0.64 | -36.99% | 1 | 215 | 43.88% |
| AMZN211231C04300000 | 2021-12-03 3:38PM EST | 2021-12-31 | 1.78 | 1.54 | 2.29 | -0.98 | -35.51% | 1 | 53 | 39.73% |
| AMZN220107C04300000 | 2021-12-01 9:34AM EST | 2022-01-07 | 5.90 | 0.95 | 3.60 | 0.00 | - | 1 | 34 | 38.00% |
| AMZN220121C04300000 | 2021-12-03 3:04PM EST | 2022-01-21 | 5.24 | 5.05 | 6.00 | -0.95 | -15.35% | 16 | 1,169 | 34.92% |
| AMZN220218C04300000 | 2021-12-03 3:33PM EST | 2022-02-18 | 16.57 | 14.55 | 18.00 | -1.28 | -7.17% | 46 | 633 | 34.65% |
| AMZN220318C04300000 | 2021-12-03 3:36PM EST | 2022-03-18 | 27.27 | 28.00 | 32.00 | -7.08 | -20.61% | 3 | 218 | 34.19% |
| AMZN220414C04300000 | 2021-12-03 2:01PM EST | 2022-04-14 | 37.00 | 39.60 | 43.30 | -10.00 | -21.28% | 1 | 126 | 33.18% |
| AMZN220520C04300000 | 2021-12-03 2:42PM EST | 2022-05-20 | 57.79 | 59.25 | 67.55 | -16.76 | -22.48% | 2 | 28 | 33.78% |
| AMZN220617C04300000 | 2021-12-03 9:59AM EST | 2022-06-17 | 73.91 | 71.85 | 80.85 | -18.09 | -19.66% | 2 | 280 | 33.27% |
| AMZN220715C04300000 | 2021-11-23 10:04AM EST | 2022-07-15 | 121.50 | 83.70 | 93.70 | 0.00 | - | 1 | 1 | 32.82% |
| AMZN220916C04300000 | 2021-12-01 1:20PM EST | 2022-09-16 | 147.14 | 117.00 | 133.50 | 0.00 | - | 4 | 209 | 33.31% |
| AMZN230120C04300000 | 2021-12-02 3:05PM EST | 2023-01-20 | 192.97 | 182.00 | 197.50 | 0.00 | - | 5 | 469 | 33.02% |
| AMZN230317C04300000 | 2021-11-22 12:24PM EST | 2023-03-17 | 255.13 | 209.50 | 227.50 | 0.00 | - | 4 | 30 | 33.17% |
| AMZN230616C04300000 | 2021-11-29 3:20PM EST | 2023-06-16 | 318.02 | 254.00 | 272.00 | 0.00 | - | 1 | 270 | 33.24% |
| AMZN240119C04300000 | 2021-12-02 10:07AM EST | 2024-01-19 | 384.80 | 345.50 | 365.50 | 0.00 | - | 1 | 44 | 33.19% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210P04300000 | 2021-11-22 9:30AM EST | 2021-12-10 | 614.10 | 899.50 | 918.10 | 0.00 | - | 1 | 0 | 97.07% |
| AMZN211217P04300000 | 2021-12-02 3:33PM EST | 2021-12-17 | 856.13 | 900.00 | 917.30 | 0.00 | - | 5 | 33 | 67.33% |
| AMZN211223P04300000 | 2021-12-02 3:58PM EST | 2021-12-23 | 868.75 | 900.40 | 917.90 | 0.00 | - | 11 | 11 | 57.18% |
| AMZN211231P04300000 | 2021-12-02 9:35AM EST | 2021-12-31 | 857.80 | 900.55 | 919.00 | 0.00 | - | 1 | 5 | 49.55% |
| AMZN220121P04300000 | 2021-11-24 11:33AM EST | 2022-01-21 | 713.28 | 903.15 | 920.30 | 0.00 | - | 2 | 16 | 38.48% |
| AMZN220218P04300000 | 2021-11-10 6:50AM EST | 2022-02-18 | 1,064.25 | 759.40 | 777.30 | 0.00 | - | 1 | 79 | 0.00% |
| AMZN220318P04300000 | 2021-11-19 11:10AM EST | 2022-03-18 | 633.25 | 922.80 | 935.60 | 0.00 | - | 4 | 2 | 32.25% |
| AMZN220414P04300000 | 2021-12-01 3:39PM EST | 2022-04-14 | 878.30 | 933.60 | 946.50 | 0.00 | - | 2 | 20 | 31.59% |
| AMZN220617P04300000 | 2021-11-26 11:34AM EST | 2022-06-17 | 859.58 | 963.70 | 978.75 | 0.00 | - | 1 | 162 | 31.46% |
| AMZN220916P04300000 | 2021-08-17 10:45AM EST | 2022-09-16 | 1,116.45 | 934.00 | 952.00 | 0.00 | - | - | 0 | 22.32% |
| AMZN230120P04300000 | 2021-10-25 11:48AM EST | 2023-01-20 | 1,065.33 | 977.00 | 996.50 | 0.00 | - | 2 | 24 | 23.50% |
| AMZN230616P04300000 | 2021-11-30 3:25PM EST | 2023-06-16 | 1,043.80 | 1,113.50 | 1,131.50 | 0.00 | - | 2 | 4 | 29.99% |
© 2021 Yahoo. Tutti i diritti riservati.
