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:150.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00150000 | 2022-08-18 3:59PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14,744 | 0 | 25.00% |
| AMZN220826C00150000 | 2022-08-18 3:59PM EDT | 2022-08-26 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8,050 | 0 | 6.25% |
| AMZN220902C00150000 | 2022-08-18 3:59PM EDT | 2022-09-02 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,624 | 0 | 6.25% |
| AMZN220909C00150000 | 2022-08-18 3:52PM EDT | 2022-09-09 | 1.47 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| AMZN220916C00150000 | 2022-08-18 3:59PM EDT | 2022-09-16 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3,140 | 0 | 3.13% |
| AMZN220923C00150000 | 2022-08-18 3:55PM EDT | 2022-09-23 | 2.74 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| AMZN220930C00150000 | 2022-08-18 3:45PM EDT | 2022-09-30 | 3.40 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 3.13% |
| AMZN221021C00150000 | 2022-08-18 3:57PM EDT | 2022-10-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 3.13% |
| AMZN221118C00150000 | 2022-08-18 3:55PM EDT | 2022-11-18 | 7.42 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 3.13% |
| AMZN221216C00150000 | 2022-08-18 2:13PM EDT | 2022-12-16 | 8.88 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 1.56% |
| AMZN230120C00150000 | 2022-08-18 3:59PM EDT | 2023-01-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 1.56% |
| AMZN230217C00150000 | 2022-08-18 2:08PM EDT | 2023-02-17 | 12.27 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 1.56% |
| AMZN230317C00150000 | 2022-08-18 3:54PM EDT | 2023-03-17 | 13.35 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 1.56% |
| AMZN230616C00150000 | 2022-08-18 3:51PM EDT | 2023-06-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| AMZN230721C00150000 | 2022-08-18 3:47PM EDT | 2023-07-21 | 18.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMZN230915C00150000 | 2022-08-18 1:51PM EDT | 2023-09-15 | 20.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN240119C00150000 | 2022-08-18 3:50PM EDT | 2024-01-19 | 23.98 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| AMZN240621C00150000 | 2022-08-18 3:51PM EDT | 2024-06-21 | 27.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00150000 | 2022-08-18 3:59PM EDT | 2022-08-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| AMZN220826P00150000 | 2022-08-18 3:42PM EDT | 2022-08-26 | 7.90 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMZN220902P00150000 | 2022-08-18 3:59PM EDT | 2022-09-02 | 8.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMZN220909P00150000 | 2022-08-18 1:15PM EDT | 2022-09-09 | 9.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN220916P00150000 | 2022-08-18 3:59PM EDT | 2022-09-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN220923P00150000 | 2022-08-17 2:10PM EDT | 2022-09-23 | 10.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN220930P00150000 | 2022-08-17 3:05PM EDT | 2022-09-30 | 10.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN221021P00150000 | 2022-08-18 3:37PM EDT | 2022-10-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMZN221118P00150000 | 2022-08-18 10:58AM EDT | 2022-11-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216P00150000 | 2022-08-18 1:45PM EDT | 2022-12-16 | 15.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230120P00150000 | 2022-08-18 11:34AM EDT | 2023-01-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN230217P00150000 | 2022-08-18 3:43PM EDT | 2023-02-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 0.00% |
| AMZN230317P00150000 | 2022-08-18 3:44PM EDT | 2023-03-17 | 18.35 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AMZN230616P00150000 | 2022-08-18 3:55PM EDT | 2023-06-16 | 20.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMZN230721P00150000 | 2022-08-10 11:18AM EDT | 2023-07-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P00150000 | 2022-08-18 3:01PM EDT | 2023-09-15 | 22.70 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AMZN240119P00150000 | 2022-08-18 3:22PM EDT | 2024-01-19 | 24.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240621P00150000 | 2022-08-16 3:52PM EDT | 2024-06-21 | 25.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
