Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:100.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00100000 | 2022-08-12 2:50PM EDT | 2022-08-19 | 42.15 | 43.35 | 43.75 | +1.40 | +3.44% | 21 | 7,232 | 50.00% |
| AMZN220826C00100000 | 2022-08-11 10:04AM EDT | 2022-08-26 | 44.05 | 41.15 | 45.35 | 0.00 | - | 7 | 90 | 149.07% |
| AMZN220902C00100000 | 2022-08-11 1:52PM EDT | 2022-09-02 | 41.65 | 41.55 | 44.85 | 0.00 | - | 2 | 21 | 111.52% |
| AMZN220909C00100000 | 2022-08-11 2:06PM EDT | 2022-09-09 | 40.85 | 41.95 | 44.45 | 0.00 | - | 1 | 3 | 88.33% |
| AMZN220916C00100000 | 2022-08-12 3:55PM EDT | 2022-09-16 | 43.40 | 43.40 | 44.80 | +0.77 | +1.81% | 19 | 37,445 | 71.00% |
| AMZN221021C00100000 | 2022-08-12 3:57PM EDT | 2022-10-21 | 44.30 | 42.65 | 46.00 | +3.25 | +7.92% | 12 | 4,380 | 54.00% |
| AMZN221118C00100000 | 2022-08-12 3:13PM EDT | 2022-11-18 | 44.60 | 44.40 | 46.25 | +2.70 | +6.44% | 4 | 8,214 | 56.10% |
| AMZN221216C00100000 | 2022-08-12 3:54PM EDT | 2022-12-16 | 45.57 | 45.35 | 46.45 | +2.75 | +6.42% | 6 | 1,678 | 53.69% |
| AMZN230120C00100000 | 2022-08-12 3:42PM EDT | 2023-01-20 | 46.00 | 45.80 | 47.90 | +0.60 | +1.32% | 476 | 21,425 | 52.96% |
| AMZN230217C00100000 | 2022-08-10 12:39PM EDT | 2023-02-17 | 47.00 | 47.30 | 47.90 | 0.00 | - | 6 | 654 | 52.50% |
| AMZN230317C00100000 | 2022-08-12 3:45PM EDT | 2023-03-17 | 47.75 | 47.45 | 48.85 | -0.50 | -1.04% | 1 | 1,814 | 51.35% |
| AMZN230616C00100000 | 2022-08-12 3:17PM EDT | 2023-06-16 | 49.90 | 46.45 | 50.70 | +0.68 | +1.38% | 6 | 2,072 | 51.52% |
| AMZN230721C00100000 | 2022-08-12 11:06AM EDT | 2023-07-21 | 48.52 | 50.70 | 51.55 | -1.88 | -3.73% | 2 | 164 | 50.07% |
| AMZN230915C00100000 | 2022-08-12 2:57PM EDT | 2023-09-15 | 51.40 | 48.45 | 52.75 | +0.15 | +0.29% | 5 | 237 | 50.75% |
| AMZN240119C00100000 | 2022-08-12 3:12PM EDT | 2024-01-19 | 54.30 | 52.05 | 55.75 | +1.76 | +3.35% | 80 | 24,200 | 50.91% |
| AMZN240621C00100000 | 2022-08-12 3:15PM EDT | 2024-06-21 | 57.55 | 54.35 | 58.30 | +2.19 | +3.96% | 23 | 6,648 | 49.59% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00100000 | 2022-08-12 3:35PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 29,245 | 50.00% |
| AMZN220826P00100000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 109 | 1,824 | 64.84% |
| AMZN220902P00100000 | 2022-08-12 3:51PM EDT | 2022-09-02 | 0.03 | 0.02 | 0.08 | 0.00 | - | 75 | 1,174 | 62.89% |
| AMZN220909P00100000 | 2022-08-12 3:55PM EDT | 2022-09-09 | 0.04 | 0.01 | 0.06 | -0.05 | -55.56% | 410 | 189 | 52.34% |
| AMZN220916P00100000 | 2022-08-12 3:49PM EDT | 2022-09-16 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 537 | 54,623 | 53.71% |
| AMZN220923P00100000 | 2022-08-12 10:46AM EDT | 2022-09-23 | 0.18 | 0.13 | 0.17 | -0.02 | -10.00% | 10 | 178 | 51.66% |
| AMZN221021P00100000 | 2022-08-12 3:53PM EDT | 2022-10-21 | 0.42 | 0.41 | 0.42 | -0.15 | -26.32% | 812 | 9,967 | 47.66% |
| AMZN221118P00100000 | 2022-08-12 3:59PM EDT | 2022-11-18 | 0.95 | 0.92 | 0.97 | -0.23 | -19.49% | 109 | 6,594 | 48.07% |
| AMZN221216P00100000 | 2022-08-12 3:53PM EDT | 2022-12-16 | 1.32 | 1.25 | 1.30 | -0.22 | -14.29% | 176 | 2,742 | 45.54% |
| AMZN230120P00100000 | 2022-08-12 3:57PM EDT | 2023-01-20 | 1.71 | 1.60 | 1.71 | -0.31 | -15.35% | 121 | 33,605 | 43.34% |
| AMZN230217P00100000 | 2022-08-12 3:33PM EDT | 2023-02-17 | 2.34 | 2.17 | 2.33 | -0.26 | -10.00% | 8 | 771 | 43.75% |
| AMZN230317P00100000 | 2022-08-12 1:29PM EDT | 2023-03-17 | 2.77 | 2.52 | 2.76 | -0.26 | -8.58% | 33 | 4,218 | 43.04% |
| AMZN230616P00100000 | 2022-08-12 1:50PM EDT | 2023-06-16 | 4.05 | 3.70 | 3.90 | -0.08 | -1.94% | 11 | 13,354 | 40.60% |
| AMZN230721P00100000 | 2022-08-12 1:08PM EDT | 2023-07-21 | 4.42 | 4.10 | 4.30 | -0.07 | -1.56% | 3 | 692 | 39.86% |
| AMZN230915P00100000 | 2022-08-12 11:07AM EDT | 2023-09-15 | 5.20 | 4.85 | 5.00 | +0.35 | +7.22% | 24 | 2,229 | 39.11% |
| AMZN240119P00100000 | 2022-08-12 3:39PM EDT | 2024-01-19 | 6.31 | 6.00 | 6.30 | -0.44 | -6.52% | 14 | 37,233 | 37.42% |
| AMZN240621P00100000 | 2022-08-12 2:33PM EDT | 2024-06-21 | 8.00 | 6.30 | 7.90 | -0.30 | -3.61% | 33 | 10,584 | 36.29% |
© 2022 Yahoo. Tutti i diritti riservati.
