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:147.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220826C00147000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 2.07 | 1.93 | 2.17 | +0.59 | +39.86% | 582 | 1,321 | 32.06% |
| AMZN220902C00147000 | 2022-08-12 3:59PM EDT | 2022-09-02 | 2.90 | 2.76 | 3.05 | +0.73 | +33.64% | 69 | 830 | 32.87% |
| AMZN220909C00147000 | 2022-08-12 2:57PM EDT | 2022-09-09 | 3.05 | 3.35 | 3.70 | +0.33 | +12.13% | 26 | 110 | 32.69% |
| AMZN220916C00147000 | 2022-08-12 3:57PM EDT | 2022-09-16 | 4.20 | 4.20 | 4.30 | +0.95 | +29.23% | 556 | 1,773 | 32.69% |
| AMZN220923C00147000 | 2022-08-12 12:18PM EDT | 2022-09-23 | 4.00 | 4.70 | 5.05 | +0.05 | +1.27% | 4 | 89 | 33.75% |
| AMZN221021C00147000 | 2022-08-12 3:39PM EDT | 2022-10-21 | 6.75 | 6.90 | 7.15 | +0.85 | +14.41% | 341 | 1,113 | 34.57% |
| AMZN221118C00147000 | 2022-08-12 3:54PM EDT | 2022-11-18 | 9.46 | 9.45 | 9.80 | +1.26 | +15.37% | 47 | 615 | 38.16% |
| AMZN221216C00147000 | 2022-08-12 3:29PM EDT | 2022-12-16 | 10.65 | 10.85 | 11.25 | +1.00 | +10.36% | 7 | 482 | 37.96% |
| AMZN230120C00147000 | 2022-08-12 3:57PM EDT | 2023-01-20 | 12.70 | 12.35 | 12.90 | +1.42 | +12.59% | 193 | 1,309 | 37.92% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220826P00147000 | 2022-08-12 3:57PM EDT | 2022-08-26 | 5.55 | 5.20 | 5.65 | -2.35 | -29.75% | 20 | 107 | 32.35% |
| AMZN220902P00147000 | 2022-08-12 10:58AM EDT | 2022-09-02 | 8.09 | 6.00 | 6.45 | +2.09 | +34.83% | 1 | 31 | 32.51% |
| AMZN220909P00147000 | 2022-08-12 10:58AM EDT | 2022-09-09 | 8.52 | 6.50 | 7.00 | +1.57 | +22.59% | 1 | 6 | 31.73% |
| AMZN220916P00147000 | 2022-08-12 3:37PM EDT | 2022-09-16 | 7.70 | 7.30 | 7.50 | -2.00 | -20.62% | 127 | 1,631 | 31.26% |
| AMZN220923P00147000 | 2022-08-10 9:30AM EDT | 2022-09-23 | 8.65 | 7.75 | 8.15 | 0.00 | - | 1 | 4 | 31.93% |
| AMZN221021P00147000 | 2022-08-12 3:16PM EDT | 2022-10-21 | 10.10 | 9.70 | 9.90 | -1.47 | -12.71% | 75 | 651 | 31.78% |
| AMZN221118P00147000 | 2022-08-12 3:53PM EDT | 2022-11-18 | 12.39 | 11.85 | 12.40 | -0.41 | -3.20% | 3 | 389 | 35.31% |
| AMZN221216P00147000 | 2022-08-11 2:34PM EDT | 2022-12-16 | 14.95 | 12.95 | 13.25 | 0.00 | - | 167 | 656 | 33.67% |
| AMZN230120P00147000 | 2022-08-12 10:40AM EDT | 2023-01-20 | 15.65 | 13.95 | 14.75 | -0.30 | -1.88% | 526 | 604 | 33.73% |
© 2022 Yahoo. Tutti i diritti riservati.
