Italia markets open in 8 hours 45 minutes
Dow Jones
35.227,03 +646,95 (+1,87%) Nasdaq
15.225,15 +139,68 (+0,93%) Nikkei 225
27.927,37 -102,20 (-0,36%) EUR/USD
1,1287 -0,0031 (-0,27%) BTC-EUR
44.873,63 +653,99 (+1,48%) CMC Crypto 200
1.286,62 +26,46 (+2,10%)
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:5200.00
Opzioni d'acquistoper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217C05200000 | 2021-12-06 11:45AM EST | 2021-12-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 340 | 64.84% |
| AMZN220121C05200000 | 2021-12-06 11:11AM EST | 2022-01-21 | 0.83 | 0.73 | 1.04 | -0.22 | -20.95% | 8 | 420 | 44.93% |
| AMZN220218C05200000 | 2021-12-06 3:12PM EST | 2022-02-18 | 3.53 | 3.30 | 3.70 | +0.18 | +5.37% | 4 | 74 | 41.50% |
| AMZN220318C05200000 | 2021-12-06 3:50PM EST | 2022-03-18 | 5.55 | 5.10 | 6.15 | -0.10 | -1.77% | 23 | 806 | 38.10% |
| AMZN220414C05200000 | 2021-12-06 1:30PM EST | 2022-04-14 | 8.70 | 7.55 | 8.95 | -1.07 | -10.95% | 2 | 109 | 35.98% |
| AMZN220520C05200000 | 2021-12-06 10:06AM EST | 2022-05-20 | 12.68 | 13.15 | 14.75 | -1.27 | -9.10% | 2 | 66 | 34.72% |
| AMZN220617C05200000 | 2021-12-06 10:26AM EST | 2022-06-17 | 16.90 | 17.00 | 18.85 | -0.41 | -2.37% | 2 | 627 | 33.64% |
| AMZN220715C05200000 | 2021-12-03 10:58AM EST | 2022-07-15 | 22.02 | 20.10 | 25.00 | 0.00 | - | 1 | 14 | 33.29% |
| AMZN220916C05200000 | 2021-12-02 11:06AM EST | 2022-09-16 | 41.45 | 35.30 | 41.80 | 0.00 | - | 1 | 420 | 32.97% |
| AMZN230120C05200000 | 2021-12-03 12:03PM EST | 2023-01-20 | 68.85 | 71.00 | 79.65 | 0.00 | - | 5 | 128 | 32.52% |
| AMZN230317C05200000 | 2021-11-30 2:21PM EST | 2023-03-17 | 108.40 | 90.00 | 100.00 | 0.00 | - | 1 | 29 | 32.65% |
| AMZN230616C05200000 | 2021-12-06 1:19PM EST | 2023-06-16 | 132.25 | 118.50 | 133.95 | -30.25 | -18.62% | 2 | 237 | 32.83% |
| AMZN240119C05200000 | 2021-12-03 2:57PM EST | 2024-01-19 | 188.00 | 191.65 | 205.50 | 0.00 | - | 6 | 187 | 32.54% |
Opzioni Putper10 dicembre 2021
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211217P05200000 | 2021-12-06 10:18AM EST | 2021-12-17 | 1,778.00 | 1,763.55 | 1,780.90 | +130.80 | +7.94% | 1 | 0 | 116.94% |
| AMZN220121P05200000 | 2021-12-03 1:21PM EST | 2022-01-21 | 1,810.41 | 1,765.80 | 1,781.05 | 0.00 | - | 5 | 44 | 59.32% |
| AMZN220218P05200000 | 2021-11-26 10:41AM EST | 2022-02-18 | 1,672.99 | 1,767.85 | 1,780.90 | 0.00 | - | 2 | 12 | 46.86% |
| AMZN220318P05200000 | 2021-12-02 10:42AM EST | 2022-03-18 | 1,762.95 | 1,768.35 | 1,780.95 | 0.00 | - | 2 | 44 | 40.05% |
| AMZN220414P05200000 | 2021-12-06 12:51PM EST | 2022-04-14 | 1,744.24 | 1,769.30 | 1,781.75 | -16.71 | -0.95% | 3 | 36 | 36.21% |
| AMZN220520P05200000 | 2021-12-06 9:34AM EST | 2022-05-20 | 1,835.85 | 1,772.10 | 1,784.50 | -27.95 | -1.50% | 2 | 40 | 33.51% |
| AMZN220617P05200000 | 2021-11-15 1:24PM EST | 2022-06-17 | 1,663.96 | 1,774.05 | 1,786.45 | 0.00 | - | 67 | 74 | 31.85% |
| AMZN220916P05200000 | 2021-09-28 2:13PM EST | 2022-09-16 | 1,881.21 | 1,828.50 | 1,847.50 | 0.00 | - | 1 | 20 | 38.43% |
| AMZN230120P05200000 | 2021-11-18 9:30AM EST | 2023-01-20 | 1,676.50 | 1,811.00 | 1,829.00 | 0.00 | - | 1 | 39 | 29.66% |
| AMZN230317P05200000 | 2021-11-17 3:48PM EST | 2023-03-17 | 1,708.24 | 1,823.00 | 1,841.00 | 0.00 | - | - | 4 | 29.30% |
| AMZN230616P05200000 | 2021-11-16 12:01PM EST | 2023-06-16 | 1,719.90 | 1,843.50 | 1,861.50 | 0.00 | - | 2 | 6 | 28.90% |
| AMZN240119P05200000 | 2021-12-06 9:51AM EST | 2024-01-19 | 1,929.50 | 1,883.50 | 1,901.50 | +51.57 | +2.75% | 1 | 211 | 27.58% |
© 2021 Yahoo. Tutti i diritti riservati.
