Italia markets open in 3 hours 40 minutes
Dow Jones
33.852,53 +3,07 (+0,01%) Nasdaq
10.983,78 -65,72 (-0,59%) Nikkei 225
27.900,37 -127,47 (-0,45%) EUR/USD
1,0354 +0,0019 (+0,19%) BTC-EUR
16.316,88 +439,45 (+2,77%) CMC Crypto 200
400,87 +12,15 (+3,13%)
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:86.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00086000 | 2022-11-29 3:46PM EST | 2022-12-02 | 6.35 | 6.45 | 6.80 | -1.65 | -20.63% | 60 | 2,447 | 59.57% |
| AMZN221209C00086000 | 2022-11-29 3:49PM EST | 2022-12-09 | 7.10 | 7.00 | 7.25 | -2.30 | -24.47% | 67 | 1,127 | 51.17% |
| AMZN221216C00086000 | 2022-11-29 3:40PM EST | 2022-12-16 | 8.00 | 7.90 | 8.05 | -2.05 | -20.40% | 139 | 1,149 | 51.66% |
| AMZN221223C00086000 | 2022-11-29 2:00PM EST | 2022-12-23 | 8.35 | 8.35 | 8.60 | -2.65 | -24.09% | 3 | 28 | 50.07% |
| AMZN221230C00086000 | 2022-11-29 11:35AM EST | 2022-12-30 | 8.65 | 8.70 | 9.00 | -1.16 | -11.82% | 11 | 113 | 49.88% |
| AMZN230106C00086000 | 2022-11-29 3:00PM EST | 2023-01-06 | 9.30 | 9.00 | 9.45 | -1.30 | -12.26% | 4 | 11 | 49.46% |
| AMZN230120C00086000 | 2022-11-29 11:05AM EST | 2023-01-20 | 10.10 | 10.10 | 10.30 | -1.81 | -15.20% | 50 | 2,049 | 49.22% |
| AMZN230317C00086000 | 2022-11-28 2:04PM EST | 2023-03-17 | 14.65 | 13.35 | 13.65 | 0.00 | - | 18 | 487 | 51.65% |
| AMZN230616C00086000 | 2022-11-29 3:13PM EST | 2023-06-16 | 16.70 | 16.55 | 16.95 | -0.85 | -4.84% | 8 | 555 | 50.90% |
| AMZN230915C00086000 | 2022-11-29 3:29PM EST | 2023-09-15 | 19.20 | 18.95 | 19.40 | +0.70 | +3.78% | 3 | 387 | 50.10% |
| AMZN240119C00086000 | 2022-11-29 3:03PM EST | 2024-01-19 | 21.90 | 21.70 | 22.20 | -1.20 | -5.19% | 1 | 1,058 | 50.12% |
| AMZN240621C00086000 | 2022-11-28 10:05AM EST | 2024-06-21 | 27.19 | 24.70 | 25.40 | 0.00 | - | 1 | 153 | 50.39% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00086000 | 2022-11-29 3:59PM EST | 2022-12-02 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 4,969 | 3,879 | 55.27% |
| AMZN221209P00086000 | 2022-11-29 3:56PM EST | 2022-12-09 | 0.63 | 0.62 | 0.66 | +0.12 | +23.53% | 615 | 1,162 | 46.88% |
| AMZN221216P00086000 | 2022-11-29 3:53PM EST | 2022-12-16 | 1.43 | 1.36 | 1.40 | +0.27 | +23.28% | 918 | 8,140 | 49.17% |
| AMZN221223P00086000 | 2022-11-29 3:46PM EST | 2022-12-23 | 1.82 | 1.71 | 1.78 | +0.22 | +13.75% | 373 | 357 | 46.51% |
| AMZN221230P00086000 | 2022-11-29 3:21PM EST | 2022-12-30 | 2.07 | 2.02 | 2.11 | +0.28 | +15.64% | 13 | 207 | 44.68% |
| AMZN230106P00086000 | 2022-11-29 2:30PM EST | 2023-01-06 | 2.57 | 2.33 | 2.54 | +0.31 | +13.72% | 27 | 136 | 44.68% |
| AMZN230120P00086000 | 2022-11-29 3:53PM EST | 2023-01-20 | 3.25 | 3.15 | 3.25 | +0.39 | +13.64% | 183 | 3,883 | 44.09% |
| AMZN230317P00086000 | 2022-11-29 3:01PM EST | 2023-03-17 | 5.85 | 5.80 | 5.90 | +0.36 | +6.56% | 30 | 2,083 | 45.28% |
| AMZN230616P00086000 | 2022-11-25 10:45AM EST | 2023-06-16 | 7.60 | 8.05 | 8.15 | 0.00 | - | 1 | 2,039 | 42.30% |
| AMZN230915P00086000 | 2022-11-21 12:46PM EST | 2023-09-15 | 9.92 | 9.45 | 9.65 | 0.00 | - | 4 | 1,142 | 39.96% |
| AMZN240119P00086000 | 2022-11-29 10:38AM EST | 2024-01-19 | 10.72 | 10.80 | 11.10 | +0.07 | +0.66% | 2 | 3,116 | 37.33% |
| AMZN240621P00086000 | 2022-11-22 12:27PM EST | 2024-06-21 | 12.36 | 12.30 | 12.65 | 0.00 | - | 2 | 1,353 | 35.51% |
© 2022 Yahoo. Tutti i diritti riservati.
