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:156.00
Opzioni d'acquistoper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00156000 | 2022-08-05 3:39PM EDT | 2022-08-19 | 0.23 | 0.23 | 0.25 | -0.26 | -53.06% | 125 | 3,494 | 34.86% |
| AMZN220916C00156000 | 2022-08-05 3:13PM EDT | 2022-09-16 | 1.48 | 1.50 | 1.53 | -0.76 | -33.93% | 29 | 1,466 | 32.73% |
| AMZN221021C00156000 | 2022-08-05 3:23PM EDT | 2022-10-21 | 3.30 | 3.40 | 3.50 | -0.98 | -22.90% | 4 | 554 | 33.99% |
| AMZN221118C00156000 | 2022-08-05 10:06AM EDT | 2022-11-18 | 6.05 | 5.50 | 5.65 | +0.20 | +3.42% | 1 | 5,660 | 37.16% |
| AMZN221216C00156000 | 2022-08-04 10:06AM EDT | 2022-12-16 | 7.00 | 6.70 | 6.85 | 0.00 | - | 10 | 426 | 36.80% |
| AMZN230120C00156000 | 2022-08-05 3:48PM EDT | 2023-01-20 | 8.10 | 8.15 | 8.30 | -0.25 | -2.99% | 22 | 4,022 | 36.74% |
| AMZN230317C00156000 | 2022-08-04 11:57AM EDT | 2023-03-17 | 11.65 | 10.85 | 11.10 | 0.00 | - | 24 | 1,583 | 38.36% |
| AMZN230616C00156000 | 2022-08-05 12:02PM EDT | 2023-06-16 | 14.35 | 14.25 | 14.55 | +2.45 | +20.59% | 1 | 1,252 | 39.01% |
| AMZN240119C00156000 | 2022-08-05 12:39PM EDT | 2024-01-19 | 21.10 | 20.90 | 21.25 | +2.90 | +15.93% | 325 | 3,110 | 39.90% |
Opzioni Putper12 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00156000 | 2022-08-03 10:11AM EDT | 2022-08-19 | 17.95 | 15.20 | 15.45 | 0.00 | - | 7 | 1,517 | 34.86% |
| AMZN220916P00156000 | 2022-08-05 11:15AM EDT | 2022-09-16 | 16.60 | 16.15 | 16.45 | -0.20 | -1.19% | 8 | 863 | 30.47% |
| AMZN221021P00156000 | 2022-08-04 10:12AM EDT | 2022-10-21 | 18.26 | 17.70 | 18.00 | 0.00 | - | 1 | 1,400 | 30.68% |
| AMZN221118P00156000 | 2022-08-03 11:47AM EDT | 2022-11-18 | 20.75 | 19.40 | 19.75 | 0.00 | - | 12 | 46 | 33.11% |
| AMZN221216P00156000 | 2022-07-26 12:11PM EDT | 2022-12-16 | 41.15 | 20.25 | 20.65 | 0.00 | - | 89 | 123 | 32.35% |
| AMZN230120P00156000 | 2022-08-05 11:17AM EDT | 2023-01-20 | 21.65 | 21.25 | 21.55 | +0.54 | +2.56% | 1 | 7,311 | 31.34% |
| AMZN230317P00156000 | 2022-08-05 10:26AM EDT | 2023-03-17 | 22.40 | 23.10 | 23.50 | +0.25 | +1.13% | 54 | 4,796 | 31.81% |
| AMZN230616P00156000 | 2022-08-05 12:37PM EDT | 2023-06-16 | 25.55 | 25.35 | 25.60 | -19.86 | -43.73% | 7 | 1,219 | 30.97% |
| AMZN240119P00156000 | 2022-08-05 3:50PM EDT | 2024-01-19 | 29.50 | 29.05 | 29.45 | -0.10 | -0.34% | 20 | 1,349 | 29.58% |
© 2022 Yahoo. Tutti i diritti riservati.
