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:105.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00105000 | 2022-08-12 3:06PM EDT | 2022-08-19 | 37.53 | 38.20 | 39.10 | +1.97 | +5.54% | 34 | 13,341 | 105.08% |
| AMZN220826C00105000 | 2022-08-12 3:19PM EDT | 2022-08-26 | 37.99 | 38.30 | 39.00 | +0.19 | +0.50% | 5 | 171 | 74.22% |
| AMZN220902C00105000 | 2022-08-12 3:19PM EDT | 2022-09-02 | 38.09 | 38.30 | 39.15 | +0.59 | +1.57% | 5 | 46 | 65.92% |
| AMZN220909C00105000 | 2022-08-11 1:45PM EDT | 2022-09-09 | 36.95 | 37.05 | 39.20 | 0.00 | - | 1 | 25 | 72.95% |
| AMZN220916C00105000 | 2022-08-12 2:50PM EDT | 2022-09-16 | 37.52 | 38.55 | 40.00 | +1.62 | +4.51% | 13 | 3,655 | 66.85% |
| AMZN220923C00105000 | 2022-08-05 9:49AM EDT | 2022-09-23 | 36.34 | 38.75 | 40.05 | 0.00 | - | 1 | 1 | 63.28% |
| AMZN221021C00105000 | 2022-08-12 12:02PM EDT | 2022-10-21 | 37.26 | 38.30 | 40.10 | -0.89 | -2.33% | 1 | 3,080 | 57.15% |
| AMZN221118C00105000 | 2022-08-10 2:18PM EDT | 2022-11-18 | 39.80 | 40.10 | 41.10 | 0.00 | - | 3 | 6,461 | 52.38% |
| AMZN221216C00105000 | 2022-08-12 3:50PM EDT | 2022-12-16 | 40.80 | 40.30 | 41.90 | -0.70 | -1.69% | 7 | 1,396 | 54.22% |
| AMZN230120C00105000 | 2022-08-12 3:59PM EDT | 2023-01-20 | 42.25 | 41.95 | 42.45 | -0.18 | -0.42% | 12 | 10,129 | 50.67% |
| AMZN230217C00105000 | 2022-08-05 3:05PM EDT | 2023-02-17 | 40.69 | 42.95 | 43.55 | 0.00 | - | 100 | 638 | 50.21% |
| AMZN230317C00105000 | 2022-08-12 3:59PM EDT | 2023-03-17 | 44.00 | 43.25 | 44.35 | +1.42 | +3.33% | 11 | 531 | 51.04% |
| AMZN230616C00105000 | 2022-08-11 10:23AM EDT | 2023-06-16 | 46.90 | 42.25 | 46.80 | 0.00 | - | 41 | 1,276 | 50.13% |
| AMZN230721C00105000 | 2022-08-11 2:03PM EDT | 2023-07-21 | 45.03 | 46.80 | 47.65 | 0.00 | - | 2 | 36 | 49.79% |
| AMZN230915C00105000 | 2022-08-10 3:52PM EDT | 2023-09-15 | 46.00 | 48.30 | 48.95 | -1.94 | -4.05% | 1 | 152 | 49.35% |
| AMZN240119C00105000 | 2022-08-12 3:50PM EDT | 2024-01-19 | 50.97 | 48.40 | 51.75 | -0.50 | -0.97% | 35 | 11,728 | 48.84% |
| AMZN240621C00105000 | 2022-08-12 2:58PM EDT | 2024-06-21 | 53.38 | 54.05 | 54.85 | +1.28 | +2.46% | 4 | 2,127 | 48.47% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00105000 | 2022-08-12 3:58PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 544 | 26,965 | 75.00% |
| AMZN220826P00105000 | 2022-08-12 3:51PM EDT | 2022-08-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 203 | 2,218 | 59.38% |
| AMZN220902P00105000 | 2022-08-12 3:14PM EDT | 2022-09-02 | 0.04 | 0.03 | 0.10 | -0.03 | -42.86% | 534 | 716 | 57.23% |
| AMZN220909P00105000 | 2022-08-12 3:51PM EDT | 2022-09-09 | 0.09 | 0.06 | 0.09 | -0.03 | -25.00% | 49 | 423 | 50.39% |
| AMZN220916P00105000 | 2022-08-12 3:53PM EDT | 2022-09-16 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 90 | 10,224 | 50.39% |
| AMZN220923P00105000 | 2022-08-12 1:25PM EDT | 2022-09-23 | 0.25 | 0.21 | 0.25 | -0.01 | -3.85% | 2 | 249 | 49.51% |
| AMZN221021P00105000 | 2022-08-12 3:58PM EDT | 2022-10-21 | 0.58 | 0.58 | 0.60 | -0.18 | -23.68% | 804 | 11,839 | 45.36% |
| AMZN221118P00105000 | 2022-08-12 3:57PM EDT | 2022-11-18 | 1.30 | 1.26 | 1.38 | -0.26 | -16.67% | 73 | 4,624 | 46.81% |
| AMZN221216P00105000 | 2022-08-12 3:43PM EDT | 2022-12-16 | 1.76 | 1.64 | 1.73 | -0.30 | -14.56% | 10 | 1,329 | 43.96% |
| AMZN230120P00105000 | 2022-08-12 3:56PM EDT | 2023-01-20 | 2.23 | 2.17 | 2.26 | -0.31 | -12.20% | 54 | 12,257 | 42.13% |
| AMZN230217P00105000 | 2022-08-12 1:24PM EDT | 2023-02-17 | 3.10 | 2.84 | 2.96 | -0.30 | -8.82% | 48 | 493 | 42.44% |
| AMZN230317P00105000 | 2022-08-12 3:34PM EDT | 2023-03-17 | 3.40 | 3.25 | 3.35 | -0.35 | -9.33% | 200 | 3,095 | 41.33% |
| AMZN230616P00105000 | 2022-08-12 10:40AM EDT | 2023-06-16 | 5.05 | 4.55 | 4.80 | -0.01 | -0.20% | 1 | 7,292 | 39.68% |
| AMZN230721P00105000 | 2022-08-12 11:10AM EDT | 2023-07-21 | 5.40 | 5.00 | 5.20 | +0.10 | +1.89% | 2 | 301 | 38.83% |
| AMZN230915P00105000 | 2022-08-12 2:54PM EDT | 2023-09-15 | 6.11 | 5.80 | 6.00 | -0.09 | -1.45% | 31 | 898 | 38.20% |
| AMZN240119P00105000 | 2022-08-10 3:09PM EDT | 2024-01-19 | 7.80 | 6.10 | 7.45 | +0.20 | +2.63% | 5 | 12,942 | 36.64% |
| AMZN240621P00105000 | 2022-08-12 12:50PM EDT | 2024-06-21 | 9.30 | 7.50 | 10.50 | +0.40 | +4.49% | 1 | 1,831 | 38.04% |
© 2022 Yahoo. Tutti i diritti riservati.
