Italia markets open in 3 hours 1 minute
Dow Jones
33.852,53 +3,07 (+0,01%) Nasdaq
10.983,78 -65,72 (-0,59%) Nikkei 225
27.934,47 -93,37 (-0,33%) EUR/USD
1,0357 +0,0022 (+0,22%) BTC-EUR
16.277,29 +286,46 (+1,79%) CMC Crypto 200
400,43 +11,71 (+3,01%)
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:91.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00091000 | 2022-11-29 3:59PM EST | 2022-12-02 | 2.57 | 2.49 | 2.58 | -1.18 | -31.47% | 2,644 | 2,809 | 52.25% |
| AMZN221209C00091000 | 2022-11-29 3:57PM EST | 2022-12-09 | 3.50 | 3.45 | 3.55 | -0.92 | -20.81% | 355 | 1,386 | 45.95% |
| AMZN221216C00091000 | 2022-11-29 3:55PM EST | 2022-12-16 | 4.55 | 4.50 | 4.60 | -1.05 | -18.75% | 852 | 2,590 | 48.76% |
| AMZN221223C00091000 | 2022-11-29 3:45PM EST | 2022-12-23 | 5.00 | 5.05 | 5.15 | -1.02 | -16.94% | 425 | 353 | 46.97% |
| AMZN221230C00091000 | 2022-11-29 2:56PM EST | 2022-12-30 | 5.50 | 5.45 | 5.65 | -1.10 | -16.67% | 130 | 81 | 46.06% |
| AMZN230106C00091000 | 2022-11-29 3:22PM EST | 2023-01-06 | 5.98 | 5.80 | 6.15 | -0.82 | -12.06% | 43 | 2 | 45.87% |
| AMZN230120C00091000 | 2022-11-29 3:29PM EST | 2023-01-20 | 7.00 | 6.90 | 7.10 | -1.05 | -13.04% | 185 | 4,939 | 46.14% |
| AMZN230317C00091000 | 2022-11-29 2:53PM EST | 2023-03-17 | 10.50 | 10.30 | 10.65 | -1.00 | -8.70% | 8 | 1,222 | 50.01% |
| AMZN230616C00091000 | 2022-11-29 3:55PM EST | 2023-06-16 | 13.70 | 13.75 | 14.10 | -1.40 | -9.27% | 2 | 543 | 49.79% |
| AMZN230915C00091000 | 2022-11-28 2:40PM EST | 2023-09-15 | 17.66 | 16.10 | 16.65 | 0.00 | - | 2 | 284 | 49.23% |
| AMZN240119C00091000 | 2022-11-29 3:30PM EST | 2024-01-19 | 19.35 | 19.05 | 19.50 | -1.50 | -7.19% | 12 | 1,057 | 48.62% |
| AMZN240621C00091000 | 2022-11-28 12:35PM EST | 2024-06-21 | 24.13 | 22.20 | 22.95 | 0.00 | - | 3 | 606 | 49.39% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00091000 | 2022-11-29 3:59PM EST | 2022-12-02 | 1.08 | 1.07 | 1.11 | +0.24 | +28.57% | 14,440 | 5,319 | 51.47% |
| AMZN221209P00091000 | 2022-11-29 3:59PM EST | 2022-12-09 | 1.96 | 1.95 | 2.01 | +0.39 | +24.84% | 1,562 | 1,341 | 43.95% |
| AMZN221216P00091000 | 2022-11-29 3:56PM EST | 2022-12-16 | 2.93 | 2.94 | 2.97 | +0.46 | +18.62% | 591 | 0 | 46.07% |
| AMZN221223P00091000 | 2022-11-29 3:48PM EST | 2022-12-23 | 3.50 | 3.35 | 3.45 | +0.49 | +16.28% | 414 | 445 | 43.95% |
| AMZN221230P00091000 | 2022-11-29 3:57PM EST | 2022-12-30 | 3.75 | 3.70 | 3.85 | +0.41 | +12.28% | 40 | 167 | 42.46% |
| AMZN230106P00091000 | 2022-11-29 1:25PM EST | 2023-01-06 | 4.30 | 4.05 | 4.25 | +0.50 | +13.16% | 66 | 62 | 41.77% |
| AMZN230120P00091000 | 2022-11-29 3:41PM EST | 2023-01-20 | 4.97 | 4.95 | 5.05 | +0.57 | +12.95% | 143 | 15,029 | 41.55% |
| AMZN230317P00091000 | 2022-11-29 1:21PM EST | 2023-03-17 | 8.05 | 7.75 | 7.90 | +0.75 | +10.27% | 6 | 1,806 | 43.27% |
| AMZN230616P00091000 | 2022-11-29 11:32AM EST | 2023-06-16 | 10.30 | 10.10 | 10.25 | +0.69 | +7.18% | 2 | 1,815 | 40.68% |
| AMZN230915P00091000 | 2022-11-29 11:54AM EST | 2023-09-15 | 11.80 | 11.55 | 11.85 | +0.60 | +5.36% | 10 | 1,758 | 38.68% |
| AMZN240119P00091000 | 2022-11-29 12:28PM EST | 2024-01-19 | 13.20 | 12.95 | 13.30 | +0.35 | +2.72% | 2 | 3,109 | 36.08% |
| AMZN240621P00091000 | 2022-11-22 3:42PM EST | 2024-06-21 | 14.55 | 14.45 | 14.90 | 0.00 | - | 5 | 5,191 | 34.40% |
© 2022 Yahoo. Tutti i diritti riservati.
