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:96.00
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221209C00096000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.95 | 0.93 | 0.97 | -0.97 | -50.52% | 17,511 | 6,599 | 35.94% |
| AMZN221216C00096000 | 2022-12-02 3:59PM EST | 2022-12-16 | 2.26 | 2.24 | 2.29 | -0.89 | -28.25% | 5,243 | 9,932 | 43.85% |
| AMZN221223C00096000 | 2022-12-02 3:51PM EST | 2022-12-23 | 2.64 | 2.66 | 2.76 | -1.01 | -27.67% | 883 | 1,115 | 40.77% |
| AMZN221230C00096000 | 2022-12-02 3:59PM EST | 2022-12-30 | 3.10 | 3.10 | 3.20 | -1.00 | -24.39% | 1,112 | 735 | 39.44% |
| AMZN230106C00096000 | 2022-12-02 3:55PM EST | 2023-01-06 | 3.70 | 3.60 | 3.80 | -0.95 | -20.43% | 100 | 311 | 40.42% |
| AMZN230113C00096000 | 2022-12-02 1:31PM EST | 2023-01-13 | 4.50 | 4.00 | 4.35 | +4.50 | - | 27 | 2 | 41.19% |
| AMZN230120C00096000 | 2022-12-02 3:59PM EST | 2023-01-20 | 4.65 | 4.55 | 4.70 | -1.00 | -17.70% | 1,230 | 4,354 | 40.65% |
| AMZN230317C00096000 | 2022-12-02 2:07PM EST | 2023-03-17 | 8.52 | 8.20 | 8.35 | -0.78 | -8.39% | 221 | 1,543 | 45.83% |
| AMZN230616C00096000 | 2022-12-02 1:40PM EST | 2023-06-16 | 12.05 | 11.70 | 11.95 | -0.77 | -6.01% | 7 | 1,169 | 46.62% |
| AMZN230915C00096000 | 2022-12-01 1:22PM EST | 2023-09-15 | 15.40 | 14.35 | 14.60 | 0.00 | - | 6 | 301 | 46.54% |
| AMZN240119C00096000 | 2022-12-02 3:38PM EST | 2024-01-19 | 17.40 | 17.05 | 17.65 | -1.05 | -5.69% | 5 | 1,557 | 46.55% |
| AMZN240621C00096000 | 2022-12-02 3:10PM EST | 2024-06-21 | 20.82 | 20.30 | 21.00 | -1.08 | -4.93% | 1 | 543 | 47.07% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN221209P00096000 | 2022-12-02 3:59PM EST | 2022-12-09 | 2.80 | 2.72 | 2.82 | +0.45 | +19.15% | 3,678 | 3,521 | 35.50% |
| AMZN221216P00096000 | 2022-12-02 3:57PM EST | 2022-12-16 | 3.95 | 3.95 | 4.05 | +0.50 | +14.49% | 324 | 3,900 | 42.26% |
| AMZN221223P00096000 | 2022-12-02 3:20PM EST | 2022-12-23 | 4.25 | 4.30 | 4.45 | +0.35 | +8.97% | 167 | 371 | 38.70% |
| AMZN221230P00096000 | 2022-12-02 2:44PM EST | 2022-12-30 | 4.77 | 4.65 | 4.80 | +0.57 | +13.57% | 272 | 964 | 36.78% |
| AMZN230106P00096000 | 2022-12-02 3:54PM EST | 2023-01-06 | 5.19 | 5.05 | 5.30 | +0.49 | +10.43% | 23 | 97 | 37.18% |
| AMZN230113P00096000 | 2022-12-02 12:48PM EST | 2023-01-13 | 5.61 | 5.45 | 5.90 | +5.61 | - | 135 | 3 | 38.65% |
| AMZN230120P00096000 | 2022-12-02 3:53PM EST | 2023-01-20 | 6.00 | 5.90 | 6.05 | +0.45 | +8.11% | 389 | 4,954 | 36.83% |
| AMZN230317P00096000 | 2022-12-02 3:38PM EST | 2023-03-17 | 8.99 | 8.85 | 9.05 | +0.44 | +5.15% | 142 | 2,071 | 40.00% |
| AMZN230616P00096000 | 2022-12-02 1:35PM EST | 2023-06-16 | 11.30 | 11.25 | 11.50 | +0.27 | +2.45% | 50 | 1,871 | 38.15% |
| AMZN230915P00096000 | 2022-12-02 3:54PM EST | 2023-09-15 | 12.90 | 12.80 | 13.10 | +0.80 | +6.61% | 28 | 516 | 36.34% |
| AMZN240119P00096000 | 2022-12-02 9:30AM EST | 2024-01-19 | 14.55 | 14.30 | 14.70 | +0.50 | +3.56% | 10 | 906 | 34.32% |
| AMZN240621P00096000 | 2022-12-02 12:37PM EST | 2024-06-21 | 16.05 | 15.85 | 16.40 | +0.20 | +1.26% | 1 | 288 | 32.96% |
© 2022 Yahoo. Tutti i diritti riservati.
