Italia markets open in 2 hours 45 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:4500.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220128C04500000 | 2022-01-21 9:48AM EST | 2022-01-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 345 | 120.31% |
| AMZN220204C04500000 | 2022-01-24 3:35PM EST | 2022-02-04 | 0.21 | 0.01 | 0.39 | -0.04 | -16.00% | 2 | 130 | 84.86% |
| AMZN220211C04500000 | 2022-01-24 9:40AM EST | 2022-02-11 | 0.44 | 0.20 | 0.54 | -0.18 | -29.03% | 1 | 26 | 70.12% |
| AMZN220218C04500000 | 2022-01-24 3:53PM EST | 2022-02-18 | 0.44 | 0.29 | 0.53 | -0.03 | -6.38% | 25 | 730 | 60.08% |
| AMZN220225C04500000 | 2022-01-19 11:38AM EST | 2022-02-25 | 0.64 | 0.10 | 2.51 | 0.00 | - | 30 | 63 | 59.94% |
| AMZN220318C04500000 | 2022-01-24 3:37PM EST | 2022-03-18 | 0.85 | 0.69 | 0.96 | -0.15 | -15.00% | 25 | 372 | 45.00% |
| AMZN220414C04500000 | 2022-01-24 3:03PM EST | 2022-04-14 | 1.81 | 1.75 | 2.10 | -0.18 | -9.05% | 67 | 411 | 40.13% |
| AMZN220520C04500000 | 2022-01-24 11:30AM EST | 2022-05-20 | 3.50 | 3.60 | 4.30 | -0.80 | -18.60% | 5 | 257 | 36.68% |
| AMZN220617C04500000 | 2022-01-24 3:55PM EST | 2022-06-17 | 5.60 | 5.40 | 5.90 | -0.40 | -6.67% | 130 | 1,298 | 34.50% |
| AMZN220715C04500000 | 2022-01-24 3:33PM EST | 2022-07-15 | 8.40 | 7.95 | 8.75 | -0.10 | -1.18% | 7 | 958 | 33.62% |
| AMZN220916C04500000 | 2022-01-24 3:59PM EST | 2022-09-16 | 17.05 | 16.10 | 17.30 | +0.35 | +2.10% | 105 | 229 | 32.53% |
| AMZN230120C04500000 | 2022-01-24 3:59PM EST | 2023-01-20 | 40.00 | 39.20 | 41.55 | +2.09 | +5.51% | 36 | 1,610 | 31.80% |
| AMZN230317C04500000 | 2022-01-21 3:46PM EST | 2023-03-17 | 52.25 | 52.75 | 57.15 | 0.00 | - | 56 | 77 | 32.12% |
| AMZN230616C04500000 | 2022-01-24 2:20PM EST | 2023-06-16 | 69.00 | 75.40 | 80.95 | -6.74 | -8.90% | 16 | 704 | 32.12% |
| AMZN240119C04500000 | 2022-01-24 2:56PM EST | 2024-01-19 | 120.00 | 133.35 | 146.35 | -5.00 | -4.00% | 18 | 782 | 32.65% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220128P04500000 | 2021-12-28 3:10PM EST | 2022-01-28 | 1,675.05 | 1,598.60 | 1,616.15 | +586.58 | +53.89% | 1 | 0 | 212.78% |
| AMZN220218P04500000 | 2022-01-24 9:44AM EST | 2022-02-18 | 1,689.00 | 1,599.75 | 1,614.30 | +79.62 | +4.95% | 4 | 52 | 81.27% |
| AMZN220318P04500000 | 2022-01-20 3:59PM EST | 2022-03-18 | 1,463.85 | 1,597.75 | 1,616.15 | 0.00 | - | 1 | 38 | 58.53% |
| AMZN220414P04500000 | 2022-01-20 3:57PM EST | 2022-04-14 | 1,469.00 | 1,597.60 | 1,616.15 | 0.00 | - | 1 | 7 | 47.68% |
| AMZN220520P04500000 | 2022-01-24 3:30PM EST | 2022-05-20 | 1,654.04 | 1,599.90 | 1,616.35 | +329.37 | +24.86% | 3 | 13 | 39.81% |
| AMZN220617P04500000 | 2022-01-24 11:46AM EST | 2022-06-17 | 1,735.91 | 1,603.25 | 1,616.60 | +106.80 | +6.56% | 97 | 240 | 35.95% |
| AMZN220715P04500000 | 2022-01-24 3:41PM EST | 2022-07-15 | 1,626.60 | 1,601.10 | 1,617.15 | +295.45 | +22.20% | 1 | 43 | 33.29% |
| AMZN220916P04500000 | 2022-01-18 9:30AM EST | 2022-09-16 | 1,338.50 | 1,604.00 | 1,621.05 | 0.00 | - | 1 | 63 | 30.47% |
| AMZN230120P04500000 | 2022-01-24 11:50AM EST | 2023-01-20 | 1,770.00 | 1,616.50 | 1,636.00 | +159.38 | +9.90% | 1 | 1,026 | 28.85% |
| AMZN230317P04500000 | 2022-01-21 12:43PM EST | 2023-03-17 | 1,606.75 | 1,624.00 | 1,642.50 | 0.00 | - | 2 | 52 | 28.18% |
| AMZN230616P04500000 | 2022-01-14 2:42PM EST | 2023-06-16 | 1,720.00 | 1,636.00 | 1,654.00 | +365.72 | +27.00% | 1 | 509 | 27.42% |
| AMZN240119P04500000 | 2022-01-13 1:41PM EST | 2024-01-19 | 1,377.53 | 1,663.50 | 1,681.50 | 0.00 | - | 2 | 19 | 26.11% |
© 2022 Yahoo. Tutti i diritti riservati.
