Italia markets open in 3 hours 6 minutes
Dow Jones
34.364,50 +99,13 (+0,29%) Nasdaq
13.855,13 +86,21 (+0,63%) Nikkei 225
27.113,13 -475,24 (-1,72%) EUR/USD
1,1325 -0,0005 (-0,05%) BTC-EUR
31.876,40 -131,17 (-0,41%) CMC Crypto 200
821,53 +10,93 (+1,35%)
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:4400.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220128C04400000 | 2022-01-24 10:17AM EST | 2022-01-28 | 0.04 | 0.00 | 0.05 | -0.21 | -84.00% | 3 | 99 | 114.84% |
| AMZN220204C04400000 | 2022-01-20 3:58PM EST | 2022-02-04 | 0.25 | 0.01 | 0.68 | 0.00 | - | 1 | 27 | 85.11% |
| AMZN220211C04400000 | 2022-01-13 10:43AM EST | 2022-02-11 | 0.95 | 0.40 | 0.61 | 0.00 | - | 2 | 6 | 68.99% |
| AMZN220218C04400000 | 2022-01-24 11:00AM EST | 2022-02-18 | 0.65 | 0.42 | 0.62 | +0.04 | +6.56% | 1 | 480 | 58.72% |
| AMZN220225C04400000 | 2022-01-24 9:32AM EST | 2022-02-25 | 1.65 | 0.44 | 0.85 | +0.86 | +108.86% | 3 | 61 | 53.05% |
| AMZN220318C04400000 | 2022-01-24 3:51PM EST | 2022-03-18 | 1.09 | 1.00 | 1.19 | -0.18 | -14.17% | 11 | 285 | 44.06% |
| AMZN220414C04400000 | 2022-01-24 2:55PM EST | 2022-04-14 | 2.11 | 2.17 | 2.53 | -0.40 | -15.94% | 2 | 116 | 39.33% |
| AMZN220520C04400000 | 2022-01-24 11:46AM EST | 2022-05-20 | 4.45 | 4.45 | 5.15 | -5.10 | -53.40% | 1 | 70 | 36.08% |
| AMZN220617C04400000 | 2022-01-24 12:14PM EST | 2022-06-17 | 5.95 | 6.55 | 7.10 | -1.50 | -20.13% | 38 | 2,013 | 34.05% |
| AMZN220715C04400000 | 2022-01-24 3:38PM EST | 2022-07-15 | 10.00 | 9.50 | 10.40 | -0.20 | -1.96% | 4 | 40 | 33.22% |
| AMZN220916C04400000 | 2022-01-24 12:57PM EST | 2022-09-16 | 17.35 | 18.90 | 20.20 | -6.15 | -26.17% | 3 | 327 | 32.25% |
| AMZN230120C04400000 | 2022-01-24 2:57PM EST | 2023-01-20 | 40.00 | 44.80 | 47.40 | -2.00 | -4.76% | 8 | 397 | 31.70% |
| AMZN230317C04400000 | 2022-01-21 11:31AM EST | 2023-03-17 | 59.44 | 59.70 | 64.70 | -7.56 | -11.28% | 1 | 6 | 32.10% |
| AMZN230616C04400000 | 2022-01-24 11:27AM EST | 2023-06-16 | 73.50 | 84.00 | 90.15 | -13.00 | -15.03% | 2 | 110 | 32.12% |
| AMZN240119C04400000 | 2022-01-24 12:36PM EST | 2024-01-19 | 124.42 | 145.00 | 158.95 | -16.71 | -11.84% | 60 | 129 | 32.69% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220128P04400000 | 2022-01-18 12:05PM EST | 2022-01-28 | 1,238.95 | 1,499.20 | 1,516.15 | 0.00 | - | - | 0 | 204.01% |
| AMZN220204P04400000 | 2022-01-18 12:05AM EST | 2022-02-04 | 1,572.45 | 1,499.05 | 1,515.95 | +402.50 | +34.40% | 1 | 1 | 122.48% |
| AMZN220218P04400000 | 2022-01-20 3:59PM EST | 2022-02-18 | 1,365.95 | 1,500.30 | 1,514.30 | 0.00 | - | 8 | 119 | 77.87% |
| AMZN220318P04400000 | 2022-01-07 3:06PM EST | 2022-03-18 | 1,146.08 | 1,497.70 | 1,516.15 | 0.00 | - | 5 | 9 | 56.12% |
| AMZN220414P04400000 | 2022-01-21 10:12AM EST | 2022-04-14 | 1,475.22 | 1,497.85 | 1,516.20 | 0.00 | - | 2 | 3 | 45.76% |
| AMZN220520P04400000 | 2022-01-12 3:15PM EST | 2022-05-20 | 1,100.66 | 1,499.70 | 1,516.70 | 0.00 | - | 2 | 4 | 38.46% |
| AMZN220617P04400000 | 2022-01-24 12:14PM EST | 2022-06-17 | 1,675.84 | 1,500.25 | 1,518.40 | +150.29 | +9.85% | 29 | 1,458 | 35.71% |
| AMZN220715P04400000 | 2022-01-21 11:47AM EST | 2022-07-15 | 1,472.25 | 1,501.50 | 1,518.10 | 0.00 | - | 1 | 6 | 32.52% |
| AMZN220916P04400000 | 2022-01-24 9:40AM EST | 2022-09-16 | 1,577.40 | 1,506.05 | 1,523.15 | +486.35 | +44.58% | 1 | 315 | 30.13% |
| AMZN230120P04400000 | 2022-01-14 2:30PM EST | 2023-01-20 | 1,236.40 | 1,521.00 | 1,540.50 | 0.00 | - | 7 | 51 | 28.74% |
| AMZN230317P04400000 | 2022-01-24 10:49AM EST | 2023-03-17 | 1,636.25 | 1,530.00 | 1,548.00 | +392.07 | +31.51% | 3 | 10 | 28.15% |
| AMZN230616P04400000 | 2022-01-24 1:54PM EST | 2023-06-16 | 1,618.34 | 1,543.50 | 1,561.50 | +551.29 | +51.66% | 1 | 9 | 27.52% |
| AMZN240119P04400000 | 2022-01-19 3:04PM EST | 2024-01-19 | 1,360.75 | 1,574.00 | 1,592.00 | 0.00 | - | 1 | 78 | 26.27% |
© 2022 Yahoo. Tutti i diritti riservati.
