Italia markets open in 3 hours 45 minutes
Dow Jones
33.596,34 -350,76 (-1,03%) Nasdaq
11.014,89 -225,05 (-2,00%) Nikkei 225
27.735,18 -150,69 (-0,54%) EUR/USD
1,0467 -0,0002 (-0,02%) BTC-EUR
16.275,24 -99,98 (-0,61%) CMC Crypto 200
401,69 -0,11 (-0,03%)
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:81.00
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221209C00081000 | 2022-12-06 3:41PM EST | 2022-12-09 | 7.20 | 7.20 | 7.60 | -2.85 | -28.36% | 14 | 37 | 63.87% |
| AMZN221216C00081000 | 2022-12-06 11:57AM EST | 2022-12-16 | 8.83 | 7.95 | 8.10 | -1.59 | -15.26% | 15 | 92 | 56.64% |
| AMZN221223C00081000 | 2022-11-28 12:16PM EST | 2022-12-23 | 14.46 | 8.30 | 8.60 | 0.00 | - | 5 | 10 | 51.73% |
| AMZN221230C00081000 | 2022-12-06 10:07AM EST | 2022-12-30 | 9.42 | 8.70 | 8.95 | -1.78 | -15.89% | 40 | 3 | 50.98% |
| AMZN230120C00081000 | 2022-12-06 2:36PM EST | 2023-01-20 | 10.05 | 10.05 | 10.20 | -2.95 | -22.69% | 41 | 1,073 | 49.66% |
| AMZN230317C00081000 | 2022-11-30 9:49AM EST | 2023-03-17 | 16.60 | 13.10 | 13.45 | 0.00 | - | 1 | 181 | 51.99% |
| AMZN230616C00081000 | 2022-11-30 1:06PM EST | 2023-06-16 | 19.58 | 16.30 | 16.60 | 0.00 | - | 17 | 402 | 51.33% |
| AMZN230915C00081000 | 2022-11-22 10:13AM EST | 2023-09-15 | 22.45 | 18.55 | 19.05 | 0.00 | - | 1 | 107 | 50.54% |
| AMZN240119C00081000 | 2022-12-05 11:28AM EST | 2024-01-19 | 24.40 | 21.15 | 21.65 | 0.00 | - | 3 | 827 | 50.39% |
| AMZN240621C00081000 | 2022-11-30 1:57PM EST | 2024-06-21 | 28.13 | 23.90 | 24.55 | 0.00 | - | 2 | 161 | 50.24% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221209P00081000 | 2022-12-06 3:29PM EST | 2022-12-09 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 1,601 | 1,549 | 51.95% |
| AMZN221216P00081000 | 2022-12-06 3:59PM EST | 2022-12-16 | 0.66 | 0.63 | 0.67 | +0.32 | +94.12% | 6,679 | 8,102 | 53.13% |
| AMZN221223P00081000 | 2022-12-06 3:58PM EST | 2022-12-23 | 0.99 | 0.94 | 1.00 | +0.41 | +70.69% | 213 | 339 | 47.95% |
| AMZN221230P00081000 | 2022-12-06 2:44PM EST | 2022-12-30 | 1.29 | 1.24 | 1.30 | +0.46 | +55.42% | 149 | 1,864 | 45.09% |
| AMZN230106P00081000 | 2022-12-06 3:59PM EST | 2023-01-06 | 1.65 | 1.61 | 1.69 | +0.50 | +43.48% | 60 | 121 | 44.75% |
| AMZN230113P00081000 | 2022-12-06 3:44PM EST | 2023-01-13 | 2.08 | 2.03 | 2.16 | +0.57 | +37.75% | 31 | 131 | 45.65% |
| AMZN230120P00081000 | 2022-12-06 3:56PM EST | 2023-01-20 | 2.36 | 2.33 | 2.39 | +0.56 | +31.11% | 312 | 4,299 | 44.24% |
| AMZN230317P00081000 | 2022-12-06 9:31AM EST | 2023-03-17 | 4.85 | 4.85 | 5.00 | +0.81 | +20.05% | 16 | 4,140 | 45.84% |
| AMZN230616P00081000 | 2022-12-06 2:42PM EST | 2023-06-16 | 7.15 | 7.05 | 7.15 | +1.70 | +31.19% | 1 | 1,282 | 42.57% |
| AMZN230915P00081000 | 2022-11-29 3:29PM EST | 2023-09-15 | 7.62 | 8.30 | 8.60 | 0.00 | - | 2 | 351 | 40.19% |
| AMZN240119P00081000 | 2022-12-05 11:12AM EST | 2024-01-19 | 8.45 | 9.75 | 10.00 | 0.00 | - | 30 | 1,488 | 37.53% |
| AMZN240621P00081000 | 2022-12-06 1:33PM EST | 2024-06-21 | 11.25 | 11.10 | 11.45 | +0.94 | +9.12% | 2 | 1,407 | 35.61% |
© 2022 Yahoo. Tutti i diritti riservati.
