Italia markets open in 4 hours 25 minutes
Dow Jones
33.852,53 +3,07 (+0,01%) Nasdaq
10.983,78 -65,72 (-0,59%) Nikkei 225
27.858,16 -169,68 (-0,61%) EUR/USD
1,0352 +0,0017 (+0,17%) BTC-EUR
16.356,30 +511,08 (+3,23%) CMC Crypto 200
401,87 +13,15 (+3,38%)
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:94.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202C00094000 | 2022-11-29 3:59PM EST | 2022-12-02 | 1.07 | 1.05 | 1.06 | -0.91 | -45.96% | 25,499 | 9,077 | 51.37% |
| AMZN221209C00094000 | 2022-11-29 3:59PM EST | 2022-12-09 | 1.97 | 1.91 | 1.96 | -0.88 | -30.88% | 5,278 | 3,635 | 43.48% |
| AMZN221216C00094000 | 2022-11-29 3:59PM EST | 2022-12-16 | 3.03 | 2.97 | 3.05 | -0.87 | -22.31% | 1,684 | 4,718 | 47.22% |
| AMZN221223C00094000 | 2022-11-29 3:36PM EST | 2022-12-23 | 3.51 | 3.45 | 3.55 | -0.86 | -19.68% | 432 | 587 | 45.04% |
| AMZN221230C00094000 | 2022-11-29 3:31PM EST | 2022-12-30 | 3.95 | 3.90 | 4.00 | -0.95 | -19.39% | 358 | 681 | 43.85% |
| AMZN230106C00094000 | 2022-11-29 3:24PM EST | 2023-01-06 | 4.37 | 4.30 | 4.55 | -0.98 | -18.32% | 213 | 150 | 44.23% |
| AMZN230120C00094000 | 2022-11-29 3:32PM EST | 2023-01-20 | 5.50 | 5.35 | 5.45 | -0.85 | -13.39% | 733 | 6,758 | 44.28% |
| AMZN230317C00094000 | 2022-11-29 1:25PM EST | 2023-03-17 | 8.60 | 8.85 | 9.00 | -1.20 | -12.24% | 35 | 1,650 | 48.44% |
| AMZN230616C00094000 | 2022-11-29 3:55PM EST | 2023-06-16 | 12.35 | 12.30 | 12.55 | -1.05 | -7.84% | 45 | 1,020 | 48.79% |
| AMZN230915C00094000 | 2022-11-29 10:59AM EST | 2023-09-15 | 15.00 | 14.70 | 15.20 | -1.10 | -6.83% | 3 | 35 | 48.57% |
| AMZN240119C00094000 | 2022-11-29 3:47PM EST | 2024-01-19 | 17.70 | 17.50 | 18.00 | -1.21 | -6.40% | 42 | 1,485 | 47.81% |
| AMZN240621C00094000 | 2022-11-29 12:41PM EST | 2024-06-21 | 21.05 | 20.65 | 21.20 | -1.05 | -4.75% | 3 | 726 | 48.00% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221202P00094000 | 2022-11-29 3:59PM EST | 2022-12-02 | 2.58 | 2.58 | 2.64 | +0.64 | +32.99% | 9,053 | 7,335 | 50.59% |
| AMZN221209P00094000 | 2022-11-29 3:59PM EST | 2022-12-09 | 3.40 | 3.40 | 3.50 | +0.67 | +24.54% | 1,245 | 2,382 | 42.82% |
| AMZN221216P00094000 | 2022-11-29 3:55PM EST | 2022-12-16 | 4.40 | 4.35 | 4.45 | +0.65 | +17.33% | 936 | 7,579 | 44.95% |
| AMZN221223P00094000 | 2022-11-29 3:32PM EST | 2022-12-23 | 4.80 | 4.80 | 4.90 | +0.66 | +15.94% | 335 | 156 | 42.63% |
| AMZN221230P00094000 | 2022-11-29 2:48PM EST | 2022-12-30 | 5.33 | 5.10 | 5.25 | +0.72 | +15.62% | 259 | 625 | 40.77% |
| AMZN230106P00094000 | 2022-11-29 2:50PM EST | 2023-01-06 | 5.70 | 5.45 | 5.65 | +0.80 | +16.33% | 568 | 137 | 40.20% |
| AMZN230120P00094000 | 2022-11-29 3:54PM EST | 2023-01-20 | 6.46 | 6.35 | 6.45 | +0.81 | +14.34% | 376 | 6,166 | 40.11% |
| AMZN230317P00094000 | 2022-11-29 3:42PM EST | 2023-03-17 | 9.25 | 9.20 | 9.30 | +0.70 | +8.19% | 70 | 5,207 | 42.05% |
| AMZN230616P00094000 | 2022-11-29 10:35AM EST | 2023-06-16 | 11.25 | 11.55 | 11.70 | +0.10 | +0.90% | 1 | 1,747 | 39.82% |
| AMZN230915P00094000 | 2022-11-28 1:59PM EST | 2023-09-15 | 12.60 | 12.95 | 13.25 | 0.00 | - | 45 | 314 | 37.73% |
| AMZN240119P00094000 | 2022-11-29 2:50PM EST | 2024-01-19 | 14.70 | 14.40 | 14.75 | +0.65 | +4.63% | 48 | 1,568 | 35.36% |
| AMZN240621P00094000 | 2022-11-29 2:45PM EST | 2024-06-21 | 16.18 | 15.90 | 16.30 | +0.62 | +3.98% | 6 | 1,019 | 33.61% |
© 2022 Yahoo. Tutti i diritti riservati.
