Italia markets open in 3 hours 25 minutes
Dow Jones
33.852,53 +3,07 (+0,01%) Nasdaq
10.983,78 -65,72 (-0,59%) Nikkei 225
27.907,76 -120,08 (-0,43%) EUR/USD
1,0356 +0,0021 (+0,21%) BTC-EUR
16.300,28 +350,23 (+2,20%) CMC Crypto 200
400,81 +12,09 (+3,11%)
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:80.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00080000 | 2022-11-29 3:30PM EST | 2022-12-02 | 12.45 | 12.35 | 12.65 | -1.45 | -10.43% | 91 | 156 | 85.16% |
| AMZN221209C00080000 | 2022-11-29 1:46PM EST | 2022-12-09 | 12.30 | 12.55 | 12.80 | -2.00 | -13.99% | 4 | 48 | 58.79% |
| AMZN221216C00080000 | 2022-11-29 2:54PM EST | 2022-12-16 | 12.92 | 12.95 | 13.25 | -1.73 | -11.81% | 215 | 6,397 | 58.40% |
| AMZN221223C00080000 | 2022-11-23 2:02PM EST | 2022-12-23 | 13.40 | 13.30 | 13.60 | -1.70 | -11.26% | 1 | 64 | 56.23% |
| AMZN221230C00080000 | 2022-11-29 10:53AM EST | 2022-12-30 | 14.00 | 13.55 | 13.90 | -1.40 | -9.09% | 4 | 18 | 53.86% |
| AMZN230120C00080000 | 2022-11-29 3:25PM EST | 2023-01-20 | 14.68 | 14.60 | 14.85 | -1.32 | -8.25% | 76 | 5,045 | 52.41% |
| AMZN230217C00080000 | 2022-11-29 2:37PM EST | 2023-02-17 | 16.45 | 16.45 | 16.80 | -1.38 | -7.74% | 44 | 1,082 | 56.76% |
| AMZN230317C00080000 | 2022-11-29 3:40PM EST | 2023-03-17 | 17.57 | 17.40 | 17.70 | -1.43 | -7.53% | 9 | 578 | 54.57% |
| AMZN230421C00080000 | 2022-11-29 2:51PM EST | 2023-04-21 | 18.53 | 18.55 | 18.80 | -1.27 | -6.41% | 15 | 193 | 53.31% |
| AMZN230616C00080000 | 2022-11-29 2:47PM EST | 2023-06-16 | 20.36 | 20.35 | 20.80 | -1.95 | -8.74% | 28 | 2,338 | 53.44% |
| AMZN230721C00080000 | 2022-11-29 1:49PM EST | 2023-07-21 | 21.12 | 21.15 | 21.55 | +0.34 | +1.64% | 2 | 93 | 52.35% |
| AMZN230915C00080000 | 2022-11-23 12:01PM EST | 2023-09-15 | 23.93 | 22.55 | 23.20 | 0.00 | - | 20 | 290 | 52.41% |
| AMZN231020C00080000 | 2022-11-23 2:35PM EST | 2023-10-20 | 24.80 | 23.35 | 23.75 | 0.00 | - | 5 | 157 | 51.76% |
| AMZN240119C00080000 | 2022-11-29 3:52PM EST | 2024-01-19 | 25.42 | 25.20 | 25.70 | -1.28 | -4.79% | 23 | 12,147 | 51.32% |
| AMZN240621C00080000 | 2022-11-29 9:35AM EST | 2024-06-21 | 29.43 | 27.95 | 28.70 | -0.22 | -0.74% | 2 | 11,982 | 51.06% |
| AMZN250117C00080000 | 2022-11-29 3:40PM EST | 2025-01-17 | 31.64 | 31.15 | 32.10 | -1.26 | -3.83% | 42 | 2,412 | 50.79% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00080000 | 2022-11-29 3:34PM EST | 2022-12-02 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,494 | 17,293 | 67.19% |
| AMZN221209P00080000 | 2022-11-29 3:59PM EST | 2022-12-09 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 1,705 | 4,018 | 52.15% |
| AMZN221216P00080000 | 2022-11-29 3:59PM EST | 2022-12-16 | 0.49 | 0.48 | 0.51 | +0.06 | +13.95% | 765 | 23,385 | 53.32% |
| AMZN221223P00080000 | 2022-11-29 3:59PM EST | 2022-12-23 | 0.71 | 0.70 | 0.77 | +0.04 | +5.97% | 203 | 1,632 | 50.37% |
| AMZN221230P00080000 | 2022-11-29 3:57PM EST | 2022-12-30 | 0.93 | 0.90 | 0.96 | +0.08 | +9.41% | 1,242 | 473 | 48.32% |
| AMZN230106P00080000 | 2022-11-29 3:58PM EST | 2023-01-06 | 1.19 | 1.08 | 1.27 | +0.09 | +8.18% | 74 | 27 | 48.15% |
| AMZN230120P00080000 | 2022-11-29 3:59PM EST | 2023-01-20 | 1.75 | 1.75 | 1.79 | +0.17 | +10.76% | 441 | 15,837 | 47.05% |
| AMZN230217P00080000 | 2022-11-29 3:50PM EST | 2023-02-17 | 3.38 | 3.30 | 3.35 | +0.27 | +8.68% | 1,227 | 9,887 | 50.24% |
| AMZN230317P00080000 | 2022-11-29 3:50PM EST | 2023-03-17 | 4.02 | 3.95 | 4.00 | +0.20 | +5.24% | 678 | 12,517 | 47.57% |
| AMZN230421P00080000 | 2022-11-29 3:44PM EST | 2023-04-21 | 4.74 | 4.65 | 4.80 | +0.44 | +10.23% | 74 | 6,133 | 45.68% |
| AMZN230616P00080000 | 2022-11-29 2:56PM EST | 2023-06-16 | 6.07 | 5.95 | 6.10 | +0.29 | +5.02% | 35 | 8,005 | 44.52% |
| AMZN230721P00080000 | 2022-11-29 3:07PM EST | 2023-07-21 | 6.51 | 6.40 | 6.55 | +0.41 | +6.72% | 82 | 2,611 | 42.88% |
| AMZN230915P00080000 | 2022-11-29 2:17PM EST | 2023-09-15 | 7.39 | 7.25 | 7.45 | +0.33 | +4.67% | 3 | 1,837 | 41.77% |
| AMZN231020P00080000 | 2022-11-29 3:38PM EST | 2023-10-20 | 7.60 | 7.50 | 7.80 | +0.20 | +2.70% | 53 | 631 | 40.64% |
| AMZN240119P00080000 | 2022-11-29 3:52PM EST | 2024-01-19 | 8.76 | 8.55 | 8.85 | +0.46 | +5.54% | 54 | 19,948 | 39.04% |
| AMZN240621P00080000 | 2022-11-29 11:31AM EST | 2024-06-21 | 10.15 | 9.90 | 10.25 | +0.54 | +5.62% | 36 | 3,820 | 36.89% |
| AMZN250117P00080000 | 2022-11-29 2:19PM EST | 2025-01-17 | 11.55 | 11.30 | 12.05 | +0.46 | +4.15% | 71 | 5,632 | 35.41% |
© 2022 Yahoo. Tutti i diritti riservati.
