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:4800.00
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211210C04800000 | 2021-12-03 11:20AM EST | 2021-12-10 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 151 | 72.27% |
| AMZN211217C04800000 | 2021-12-02 12:08PM EST | 2021-12-17 | 0.24 | 0.00 | 1.07 | 0.00 | - | 6 | 400 | 65.60% |
| AMZN211223C04800000 | 2021-11-23 1:32PM EST | 2021-12-23 | 2.12 | 0.30 | 1.07 | 0.00 | - | 48 | 102 | 56.30% |
| AMZN211231C04800000 | 2021-12-03 3:20PM EST | 2021-12-31 | 0.59 | 0.38 | 0.88 | -0.16 | -21.33% | 88 | 358 | 48.89% |
| AMZN220107C04800000 | 2021-12-03 3:20PM EST | 2022-01-07 | 1.01 | 0.40 | 1.40 | -0.33 | -24.63% | 16 | 40 | 46.11% |
| AMZN220121C04800000 | 2021-12-02 3:33PM EST | 2022-01-21 | 2.25 | 1.53 | 2.73 | 0.00 | - | 52 | 2,467 | 42.40% |
| AMZN220218C04800000 | 2021-12-03 3:51PM EST | 2022-02-18 | 6.20 | 5.85 | 7.10 | -0.98 | -13.65% | 5 | 224 | 38.97% |
| AMZN220318C04800000 | 2021-12-03 1:59PM EST | 2022-03-18 | 9.30 | 9.45 | 11.55 | -9.35 | -50.13% | 21 | 136 | 36.30% |
| AMZN220414C04800000 | 2021-12-01 10:17AM EST | 2022-04-14 | 21.00 | 14.00 | 17.20 | 0.00 | - | 1 | 47 | 34.94% |
| AMZN220520C04800000 | 2021-12-02 2:51PM EST | 2022-05-20 | 26.25 | 22.55 | 27.65 | 0.00 | - | 1 | 23 | 34.28% |
| AMZN220617C04800000 | 2021-12-03 10:47AM EST | 2022-06-17 | 31.55 | 29.35 | 36.45 | -4.80 | -13.20% | 1 | 826 | 33.88% |
| AMZN220715C04800000 | 2021-12-03 3:08PM EST | 2022-07-15 | 37.51 | 36.15 | 44.90 | -14.69 | -28.14% | 3 | 22 | 33.40% |
| AMZN220916C04800000 | 2021-12-03 3:19PM EST | 2022-09-16 | 58.75 | 56.85 | 73.00 | -14.60 | -19.90% | 4 | 162 | 33.80% |
| AMZN230120C04800000 | 2021-11-24 9:50AM EST | 2023-01-20 | 120.00 | 103.00 | 122.00 | 0.00 | - | 1 | 493 | 33.30% |
| AMZN230317C04800000 | 2021-11-22 10:27AM EST | 2023-03-17 | 165.50 | 126.65 | 142.95 | 0.00 | - | 1 | 4 | 33.09% |
| AMZN230616C04800000 | 2021-12-03 12:03PM EST | 2023-06-16 | 162.83 | 162.50 | 180.50 | -32.07 | -16.45% | 3 | 473 | 33.12% |
| AMZN240119C04800000 | 2021-11-29 12:37PM EST | 2024-01-19 | 306.27 | 242.50 | 262.00 | 0.00 | - | 1 | 47 | 32.95% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P04800000 | 2021-12-03 3:59PM EST | 2021-12-17 | 1,405.95 | 1,400.20 | 1,417.50 | +148.70 | +11.83% | 2 | 0 | 91.82% |
| AMZN211231P04800000 | 2021-12-02 12:19PM EST | 2021-12-31 | 1,337.95 | 1,399.00 | 1,417.00 | 0.00 | - | 4 | 9 | 64.21% |
| AMZN220121P04800000 | 2021-12-03 3:47PM EST | 2022-01-21 | 1,452.32 | 1,401.10 | 1,418.50 | +231.72 | +18.98% | 73 | 129 | 50.19% |
| AMZN220218P04800000 | 2021-11-15 11:43AM EST | 2022-02-18 | 1,277.40 | 1,403.75 | 1,419.00 | 0.00 | - | 1 | 105 | 40.46% |
| AMZN220318P04800000 | 2021-12-03 10:41AM EST | 2022-03-18 | 1,422.90 | 1,405.90 | 1,420.75 | +145.55 | +11.39% | 3 | 5 | 35.78% |
| AMZN220414P04800000 | 2021-12-02 3:51PM EST | 2022-04-14 | 1,354.85 | 1,408.85 | 1,423.80 | -18.70 | -1.36% | 1 | 2 | 33.45% |
| AMZN220617P04800000 | 2021-11-30 9:53AM EST | 2022-06-17 | 1,269.44 | 1,421.40 | 1,436.70 | 0.00 | - | 2 | 363 | 31.50% |
| AMZN220916P04800000 | 2021-11-11 2:30PM EST | 2022-09-16 | 1,441.88 | 1,446.50 | 1,460.80 | +84.20 | +6.20% | 1 | 8 | 30.52% |
| AMZN230120P04800000 | 2021-11-19 11:11AM EST | 2023-01-20 | 1,200.50 | 1,482.50 | 1,500.50 | 0.00 | - | 1 | 30 | 30.15% |
| AMZN230317P04800000 | 2021-11-05 11:30AM EST | 2023-03-17 | 1,348.46 | 1,497.50 | 1,515.50 | 0.00 | - | 1 | 1 | 29.76% |
| AMZN230616P04800000 | 2021-11-24 10:55AM EST | 2023-06-16 | 1,372.95 | 1,523.00 | 1,541.00 | 0.00 | - | - | 1 | 29.37% |
| AMZN240119P04800000 | 2021-11-30 2:00PM EST | 2024-01-19 | 1,479.50 | 1,574.50 | 1,592.50 | 0.00 | - | 1 | 6 | 28.29% |
© 2021 Yahoo. Tutti i diritti riservati.
