Italia markets open in 2 hours 11 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:4700.00
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220128C04700000 | 2022-01-21 3:03PM EST | 2022-01-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 28 | 18 | 131.25% |
| AMZN220204C04700000 | 2022-01-24 12:07PM EST | 2022-02-04 | 0.30 | 0.02 | 0.57 | +0.18 | +150.00% | 12 | 173 | 95.46% |
| AMZN220211C04700000 | 2022-01-18 12:08AM EST | 2022-02-11 | 0.72 | 0.11 | 0.46 | 0.00 | - | - | 47 | 74.41% |
| AMZN220218C04700000 | 2022-01-24 9:33AM EST | 2022-02-18 | 0.37 | 0.13 | 0.41 | +0.05 | +15.63% | 2 | 352 | 62.84% |
| AMZN220225C04700000 | 2022-01-18 12:12AM EST | 2022-02-25 | 1.01 | 0.00 | 2.34 | 0.00 | - | 9 | 59 | 64.18% |
| AMZN220304C04700000 | 2022-01-24 9:36AM EST | 2022-03-04 | 0.35 | 0.00 | 0.56 | -0.22 | -38.60% | 30 | 20 | 50.46% |
| AMZN220318C04700000 | 2022-01-24 9:41AM EST | 2022-03-18 | 0.70 | 0.40 | 0.66 | +0.07 | +11.11% | 25 | 212 | 46.95% |
| AMZN220414C04700000 | 2022-01-24 12:21PM EST | 2022-04-14 | 1.27 | 1.12 | 1.46 | -0.16 | -11.19% | 2 | 147 | 41.62% |
| AMZN220520C04700000 | 2022-01-24 11:43AM EST | 2022-05-20 | 2.20 | 2.43 | 3.05 | -1.05 | -32.31% | 3 | 69 | 37.83% |
| AMZN220617C04700000 | 2022-01-24 11:14AM EST | 2022-06-17 | 3.55 | 3.75 | 4.20 | -3.45 | -49.29% | 2 | 154 | 35.46% |
| AMZN220715C04700000 | 2022-01-24 9:47AM EST | 2022-07-15 | 7.15 | 5.75 | 6.30 | +0.60 | +9.16% | 4 | 86 | 34.41% |
| AMZN220916C04700000 | 2022-01-24 2:24PM EST | 2022-09-16 | 10.39 | 11.85 | 12.85 | -2.16 | -17.21% | 23 | 16 | 33.09% |
| AMZN230120C04700000 | 2022-01-24 10:17AM EST | 2023-01-20 | 31.70 | 30.25 | 32.25 | -0.57 | -1.77% | 1 | 1,255 | 32.05% |
| AMZN230317C04700000 | 2022-01-21 3:55PM EST | 2023-03-17 | 39.70 | 41.45 | 45.05 | 0.00 | - | 4 | 31 | 32.23% |
| AMZN230616C04700000 | 2022-01-21 3:10PM EST | 2023-06-16 | 59.58 | 60.85 | 65.55 | 0.00 | - | 15 | 68 | 32.16% |
| AMZN240119C04700000 | 2022-01-24 12:50PM EST | 2024-01-19 | 100.00 | 112.80 | 124.20 | -21.24 | -17.52% | 11 | 35 | 32.60% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220128P04700000 | 2022-01-24 2:10PM EST | 2022-01-28 | 1,872.50 | 1,798.65 | 1,816.15 | +356.90 | +23.55% | 2 | 0 | 229.52% |
| AMZN220218P04700000 | 2022-01-18 2:53PM EST | 2022-02-18 | 1,516.95 | 1,799.75 | 1,814.30 | 0.00 | - | 1 | 0 | 87.76% |
| AMZN220318P04700000 | 2022-01-07 9:31AM EST | 2022-03-18 | 1,434.55 | 1,798.40 | 1,816.15 | 0.00 | - | 1 | 0 | 63.14% |
| AMZN220414P04700000 | 2022-01-13 10:34AM EST | 2022-04-14 | 1,421.85 | 1,797.55 | 1,816.15 | 0.00 | - | 12 | 19 | 51.43% |
| AMZN220520P04700000 | 2022-01-13 10:45AM EST | 2022-05-20 | 1,415.35 | 1,798.65 | 1,816.15 | 0.00 | - | 20 | 21 | 42.75% |
| AMZN220617P04700000 | 2022-01-19 12:32PM EST | 2022-06-17 | 1,529.39 | 1,798.45 | 1,816.15 | 0.00 | - | 8 | 7 | 38.40% |
| AMZN220715P04700000 | 2022-01-13 12:12PM EST | 2022-07-15 | 1,434.78 | 1,798.70 | 1,816.20 | 0.00 | - | 36 | 20 | 35.20% |
| AMZN220916P04700000 | 2022-01-03 2:09PM EST | 2022-09-16 | 1,317.67 | 1,801.20 | 1,817.70 | 0.00 | - | 2 | 12 | 31.07% |
| AMZN230120P04700000 | 2022-01-12 9:55AM EST | 2023-01-20 | 1,417.39 | 1,809.50 | 1,829.00 | 0.00 | - | 1 | 8 | 29.09% |
| AMZN230317P04700000 | 2022-01-24 12:07PM EST | 2023-03-17 | 1,965.64 | 1,815.00 | 1,833.50 | +438.46 | +28.71% | 2 | 18 | 28.21% |
| AMZN230616P04700000 | 2021-12-08 2:10PM EST | 2023-06-16 | 1,326.65 | 1,504.15 | 1,517.50 | 0.00 | - | 2 | 11 | 0.00% |
| AMZN240119P04700000 | 2022-01-11 11:32AM EST | 2024-01-19 | 1,511.31 | 1,846.00 | 1,864.00 | 0.00 | - | 13 | 15 | 25.80% |
© 2022 Yahoo. Tutti i diritti riservati.
