Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210C00050000 | 2023-02-01 1:01PM EST | 2023-02-10 | 52.28 | 53.30 | 53.55 | 0.00 | - | 1 | 17 | 206.25% |
| AMZN230217C00050000 | 2023-02-02 3:46PM EST | 2023-02-17 | 62.03 | 53.35 | 53.55 | 0.00 | - | 8 | 157 | 154.69% |
| AMZN230224C00050000 | 2023-01-09 12:39PM EST | 2023-02-24 | 39.00 | 53.35 | 53.65 | 0.00 | - | - | 1 | 136.72% |
| AMZN230303C00050000 | 2023-02-03 3:27PM EST | 2023-03-03 | 53.70 | 53.40 | 53.70 | -0.20 | -0.37% | 3 | 3 | 125.00% |
| AMZN230317C00050000 | 2023-02-03 10:39AM EST | 2023-03-17 | 57.55 | 53.50 | 53.80 | -2.90 | -4.80% | 3 | 243 | 110.06% |
| AMZN230421C00050000 | 2023-02-02 3:41PM EST | 2023-04-21 | 62.31 | 53.75 | 54.10 | 0.00 | - | 2 | 33 | 92.43% |
| AMZN230616C00050000 | 2023-02-03 12:50PM EST | 2023-06-16 | 58.38 | 54.25 | 54.65 | -5.92 | -9.21% | 1 | 713 | 81.30% |
| AMZN230721C00050000 | 2023-01-31 11:06AM EST | 2023-07-21 | 54.55 | 54.50 | 54.95 | 0.00 | - | 2 | 26 | 76.44% |
| AMZN230915C00050000 | 2023-01-20 12:44PM EST | 2023-09-15 | 47.96 | 55.10 | 55.60 | 0.00 | - | 2 | 2,544 | 73.19% |
| AMZN231020C00050000 | 2023-02-03 3:45PM EST | 2023-10-20 | 55.50 | 55.25 | 56.00 | +0.50 | +0.91% | 1 | 54 | 70.65% |
| AMZN240119C00050000 | 2023-02-03 3:58PM EST | 2024-01-19 | 56.60 | 56.30 | 56.90 | -8.85 | -13.52% | 12 | 1,623 | 67.87% |
| AMZN240621C00050000 | 2023-02-02 10:46AM EST | 2024-06-21 | 65.75 | 57.45 | 58.60 | 0.00 | - | 1 | 373 | 64.17% |
| AMZN240920C00050000 | 2023-02-02 9:30AM EST | 2024-09-20 | 66.20 | 58.10 | 59.55 | 0.00 | - | 1 | 14 | 62.71% |
| AMZN250117C00050000 | 2023-02-03 3:58PM EST | 2025-01-17 | 60.10 | 58.95 | 60.70 | -9.10 | -13.15% | 28 | 8,331 | 61.23% |
| AMZN250620C00050000 | 2023-02-03 3:01PM EST | 2025-06-20 | 60.90 | 59.40 | 62.60 | -7.20 | -10.57% | 12 | 246 | 59.63% |
| AMZN251219C00050000 | 2023-02-03 3:57PM EST | 2025-12-19 | 63.50 | 60.00 | 64.50 | -7.70 | -10.81% | 31 | 91 | 58.06% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230210P00050000 | 2023-01-23 9:41AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 168.75% |
| AMZN230217P00050000 | 2023-01-31 10:31AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,612 | 118.75% |
| AMZN230224P00050000 | 2023-02-03 1:41PM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 199 | 104.69% |
| AMZN230303P00050000 | 2023-02-01 1:37PM EST | 2023-03-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 49 | 84.38% |
| AMZN230310P00050000 | 2023-01-31 10:37AM EST | 2023-03-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 8 | 86.72% |
| AMZN230317P00050000 | 2023-02-03 9:37AM EST | 2023-03-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 2,099 | 73.44% |
| AMZN230421P00050000 | 2023-02-03 12:45PM EST | 2023-04-21 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 13 | 1,924 | 63.87% |
| AMZN230616P00050000 | 2023-02-03 3:01PM EST | 2023-06-16 | 0.15 | 0.12 | 0.14 | +0.01 | +7.14% | 152 | 2,194 | 55.66% |
| AMZN230721P00050000 | 2023-02-03 3:11PM EST | 2023-07-21 | 0.20 | 0.18 | 0.21 | +0.04 | +25.00% | 1 | 477 | 52.59% |
| AMZN230915P00050000 | 2023-02-03 2:18PM EST | 2023-09-15 | 0.35 | 0.33 | 0.36 | +0.04 | +12.90% | 82 | 599 | 50.00% |
| AMZN231020P00050000 | 2023-02-03 10:35AM EST | 2023-10-20 | 0.35 | 0.42 | 0.47 | -0.03 | -7.89% | 10 | 353 | 49.17% |
| AMZN240119P00050000 | 2023-02-03 3:11PM EST | 2024-01-19 | 0.73 | 0.69 | 0.73 | +0.08 | +12.31% | 176 | 2,426 | 46.19% |
| AMZN240315P00050000 | 2023-02-03 3:03PM EST | 2024-03-15 | 0.91 | 0.87 | 0.91 | -0.06 | -6.19% | 3 | 15 | 44.97% |
| AMZN240621P00050000 | 2023-02-03 3:21PM EST | 2024-06-21 | 1.17 | 1.13 | 1.29 | +0.17 | +17.00% | 27 | 1,802 | 43.79% |
| AMZN240920P00050000 | 2023-02-03 2:35PM EST | 2024-09-20 | 1.40 | 1.38 | 1.60 | +0.11 | +8.53% | 13 | 1,430 | 42.55% |
| AMZN250117P00050000 | 2023-02-03 3:57PM EST | 2025-01-17 | 1.90 | 1.75 | 1.90 | +0.25 | +15.15% | 18 | 9,021 | 40.67% |
| AMZN250620P00050000 | 2023-02-03 2:56PM EST | 2025-06-20 | 2.25 | 1.78 | 2.39 | -0.15 | -6.25% | 34 | 97 | 39.38% |
| AMZN251219P00050000 | 2023-02-03 3:31PM EST | 2025-12-19 | 2.14 | 2.13 | 2.45 | +1.71 | +397.67% | 265 | 0 | 36.07% |
© 2023 Yahoo. Tutti i diritti riservati.
