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:155.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00155000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1,696 | 9,393 | 31.35% |
| AMZN220826C00155000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 0.42 | 0.41 | 0.45 | +0.10 | +31.25% | 1,112 | 3,637 | 31.10% |
| AMZN220902C00155000 | 2022-08-12 3:43PM EDT | 2022-09-02 | 0.84 | 0.83 | 0.88 | +0.22 | +35.48% | 713 | 2,661 | 31.13% |
| AMZN220909C00155000 | 2022-08-12 3:54PM EDT | 2022-09-09 | 1.15 | 1.14 | 1.25 | +0.24 | +26.37% | 157 | 1,170 | 30.54% |
| AMZN220916C00155000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 1.70 | 1.68 | 1.72 | +0.40 | +30.77% | 2,415 | 18,165 | 30.98% |
| AMZN220923C00155000 | 2022-08-12 3:58PM EDT | 2022-09-23 | 2.22 | 2.17 | 2.30 | +0.47 | +26.86% | 522 | 350 | 32.09% |
| AMZN221021C00155000 | 2022-08-12 3:59PM EDT | 2022-10-21 | 4.00 | 3.75 | 4.05 | +0.72 | +21.95% | 181 | 4,077 | 32.97% |
| AMZN221118C00155000 | 2022-08-12 3:53PM EDT | 2022-11-18 | 6.15 | 6.20 | 6.55 | +0.61 | +11.01% | 131 | 3,166 | 36.91% |
| AMZN221216C00155000 | 2022-08-12 3:53PM EDT | 2022-12-16 | 7.50 | 7.45 | 7.90 | +0.80 | +11.94% | 25 | 1,637 | 36.73% |
| AMZN230120C00155000 | 2022-08-12 3:47PM EDT | 2023-01-20 | 8.95 | 8.90 | 9.40 | +0.80 | +9.82% | 70 | 70,214 | 36.52% |
| AMZN230217C00155000 | 2022-08-12 3:30PM EDT | 2023-02-17 | 10.75 | 11.00 | 11.25 | +0.60 | +5.91% | 185 | 1,227 | 38.26% |
| AMZN230317C00155000 | 2022-08-12 3:09PM EDT | 2023-03-17 | 11.68 | 11.60 | 12.30 | +0.78 | +7.16% | 15 | 4,553 | 38.10% |
| AMZN230616C00155000 | 2022-08-12 2:20PM EDT | 2023-06-16 | 14.92 | 15.60 | 15.95 | -0.18 | -1.19% | 10 | 5,304 | 38.94% |
| AMZN230721C00155000 | 2022-08-12 3:52PM EDT | 2023-07-21 | 16.35 | 13.00 | 17.05 | +0.88 | +5.69% | 1 | 750 | 38.88% |
| AMZN230915C00155000 | 2022-08-10 11:55AM EDT | 2023-09-15 | 18.48 | 14.00 | 21.60 | 0.00 | - | 11 | 783 | 43.65% |
| AMZN240119C00155000 | 2022-08-12 11:24AM EDT | 2024-01-19 | 21.43 | 21.25 | 22.80 | +0.23 | +1.08% | 7 | 11,849 | 39.80% |
| AMZN240621C00155000 | 2022-08-12 2:35PM EDT | 2024-06-21 | 25.93 | 22.65 | 31.10 | +0.73 | +2.90% | 8 | 947 | 45.73% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00155000 | 2022-08-12 3:30PM EDT | 2022-08-19 | 12.38 | 11.20 | 11.75 | -2.27 | -15.49% | 75 | 1,320 | 39.60% |
| AMZN220826P00155000 | 2022-08-11 11:55AM EDT | 2022-08-26 | 13.85 | 11.50 | 13.10 | 0.00 | - | 25 | 310 | 48.17% |
| AMZN220902P00155000 | 2022-08-04 3:42PM EDT | 2022-09-02 | 13.45 | 11.70 | 13.50 | 0.00 | - | 4 | 3 | 43.12% |
| AMZN220916P00155000 | 2022-08-12 2:25PM EDT | 2022-09-16 | 14.25 | 12.75 | 13.00 | -1.50 | -9.52% | 31 | 7,608 | 29.71% |
| AMZN220923P00155000 | 2022-08-11 11:03AM EDT | 2022-09-23 | 14.12 | 13.15 | 13.55 | 0.00 | - | 1 | 30 | 30.82% |
| AMZN221021P00155000 | 2022-08-12 11:38AM EDT | 2022-10-21 | 16.25 | 14.55 | 14.90 | -0.09 | -0.55% | 22 | 3,142 | 30.29% |
| AMZN221118P00155000 | 2022-08-12 3:58PM EDT | 2022-11-18 | 16.85 | 16.50 | 17.15 | -0.85 | -4.80% | 23 | 367 | 33.91% |
| AMZN221216P00155000 | 2022-08-12 12:30PM EDT | 2022-12-16 | 19.05 | 16.60 | 17.95 | -0.57 | -2.91% | 2 | 323 | 32.42% |
| AMZN230120P00155000 | 2022-08-12 2:51PM EDT | 2023-01-20 | 19.60 | 17.70 | 20.10 | -0.50 | -2.49% | 10 | 24,748 | 34.53% |
| AMZN230217P00155000 | 2022-08-10 3:54PM EDT | 2023-02-17 | 20.70 | 19.70 | 20.65 | 0.00 | - | 874 | 1,008 | 33.23% |
| AMZN230317P00155000 | 2022-08-12 3:57PM EDT | 2023-03-17 | 20.95 | 20.70 | 21.00 | -1.90 | -8.32% | 19 | 9,575 | 31.83% |
| AMZN230616P00155000 | 2022-08-10 12:17PM EDT | 2023-06-16 | 23.80 | 22.95 | 23.30 | 0.00 | - | 3 | 3,648 | 31.15% |
| AMZN230721P00155000 | 2022-08-05 9:43AM EDT | 2023-07-21 | 25.85 | 23.55 | 24.75 | 0.00 | - | 4 | 9 | 32.14% |
| AMZN230915P00155000 | 2022-08-12 3:54PM EDT | 2023-09-15 | 25.28 | 24.85 | 25.95 | -3.08 | -10.86% | 3 | 813 | 31.82% |
| AMZN240119P00155000 | 2022-08-12 12:08PM EDT | 2024-01-19 | 28.10 | 26.25 | 27.30 | +0.36 | +1.30% | 13 | 7,688 | 29.71% |
| AMZN240621P00155000 | 2022-08-10 9:42AM EDT | 2024-06-21 | 29.75 | 26.50 | 32.35 | 0.00 | - | 33 | 631 | 32.60% |
© 2022 Yahoo. Tutti i diritti riservati.
