Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00135000 | 2022-08-18 3:59PM EDT | 2022-08-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,261 | 0 | 0.00% |
| AMZN220826C00135000 | 2022-08-18 3:52PM EDT | 2022-08-26 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1,893 | 0 | 0.00% |
| AMZN220902C00135000 | 2022-08-18 2:47PM EDT | 2022-09-02 | 8.40 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| AMZN220909C00135000 | 2022-08-18 2:05PM EDT | 2022-09-09 | 9.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN220916C00135000 | 2022-08-18 3:53PM EDT | 2022-09-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| AMZN220923C00135000 | 2022-08-18 1:56PM EDT | 2022-09-23 | 10.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AMZN220930C00135000 | 2022-08-18 3:32PM EDT | 2022-09-30 | 11.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN221021C00135000 | 2022-08-18 3:59PM EDT | 2022-10-21 | 12.85 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 0.00% |
| AMZN221118C00135000 | 2022-08-18 3:49PM EDT | 2022-11-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMZN221216C00135000 | 2022-08-17 12:49PM EDT | 2022-12-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMZN230120C00135000 | 2022-08-18 2:08PM EDT | 2023-01-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| AMZN230217C00135000 | 2022-08-18 10:33AM EDT | 2023-02-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN230317C00135000 | 2022-08-18 10:24AM EDT | 2023-03-17 | 20.85 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AMZN230616C00135000 | 2022-08-18 10:24AM EDT | 2023-06-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN230721C00135000 | 2022-08-18 11:39AM EDT | 2023-07-21 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230915C00135000 | 2022-08-17 11:54AM EDT | 2023-09-15 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240119C00135000 | 2022-08-18 11:52AM EDT | 2024-01-19 | 31.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN240621C00135000 | 2022-08-18 11:16AM EDT | 2024-06-21 | 35.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00135000 | 2022-08-18 3:59PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,554 | 0 | 25.00% |
| AMZN220826P00135000 | 2022-08-18 3:59PM EDT | 2022-08-26 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,938 | 0 | 6.25% |
| AMZN220902P00135000 | 2022-08-18 3:59PM EDT | 2022-09-02 | 1.28 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| AMZN220909P00135000 | 2022-08-18 3:42PM EDT | 2022-09-09 | 1.78 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| AMZN220916P00135000 | 2022-08-18 3:59PM EDT | 2022-09-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2,011 | 0 | 6.25% |
| AMZN220923P00135000 | 2022-08-18 3:54PM EDT | 2022-09-23 | 3.10 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| AMZN220930P00135000 | 2022-08-18 3:35PM EDT | 2022-09-30 | 3.54 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| AMZN221021P00135000 | 2022-08-18 3:44PM EDT | 2022-10-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 702 | 0 | 3.13% |
| AMZN221118P00135000 | 2022-08-18 3:58PM EDT | 2022-11-18 | 7.07 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| AMZN221216P00135000 | 2022-08-18 2:44PM EDT | 2022-12-16 | 8.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| AMZN230120P00135000 | 2022-08-18 1:40PM EDT | 2023-01-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 1.56% |
| AMZN230217P00135000 | 2022-08-18 10:48AM EDT | 2023-02-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230317P00135000 | 2022-08-18 3:52PM EDT | 2023-03-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| AMZN230616P00135000 | 2022-08-18 12:59PM EDT | 2023-06-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN230721P00135000 | 2022-08-16 3:40PM EDT | 2023-07-21 | 13.42 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| AMZN230915P00135000 | 2022-08-18 11:53AM EDT | 2023-09-15 | 15.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN240119P00135000 | 2022-08-18 12:31PM EDT | 2024-01-19 | 17.80 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.78% |
| AMZN240621P00135000 | 2022-08-18 2:09PM EDT | 2024-06-21 | 19.92 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
© 2022 Yahoo. Tutti i diritti riservati.
