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:160.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00160000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 704 | 8,369 | 34.77% |
| AMZN220826C00160000 | 2022-08-12 3:59PM EDT | 2022-08-26 | 0.13 | 0.13 | 0.19 | +0.01 | +8.33% | 289 | 2,499 | 33.06% |
| AMZN220902C00160000 | 2022-08-12 3:47PM EDT | 2022-09-02 | 0.31 | 0.34 | 0.37 | +0.02 | +6.90% | 228 | 1,949 | 31.15% |
| AMZN220909C00160000 | 2022-08-12 3:58PM EDT | 2022-09-09 | 0.56 | 0.54 | 0.59 | +0.13 | +30.23% | 230 | 1,566 | 30.32% |
| AMZN220916C00160000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 0.89 | 0.88 | 0.91 | +0.21 | +30.88% | 741 | 12,812 | 30.69% |
| AMZN220923C00160000 | 2022-08-12 3:59PM EDT | 2022-09-23 | 1.26 | 1.22 | 1.30 | +0.26 | +26.00% | 38 | 224 | 31.42% |
| AMZN221021C00160000 | 2022-08-12 3:49PM EDT | 2022-10-21 | 2.52 | 2.64 | 2.71 | +0.28 | +12.50% | 1,331 | 18,235 | 32.22% |
| AMZN221118C00160000 | 2022-08-12 3:58PM EDT | 2022-11-18 | 4.79 | 4.70 | 4.85 | +0.65 | +15.70% | 427 | 4,871 | 35.80% |
| AMZN221216C00160000 | 2022-08-12 3:23PM EDT | 2022-12-16 | 5.68 | 5.80 | 6.10 | +0.53 | +10.29% | 93 | 3,729 | 35.69% |
| AMZN230120C00160000 | 2022-08-12 3:55PM EDT | 2023-01-20 | 7.40 | 7.15 | 7.60 | +0.85 | +12.98% | 168 | 22,432 | 35.80% |
| AMZN230217C00160000 | 2022-08-12 3:15PM EDT | 2023-02-17 | 8.96 | 9.15 | 9.35 | +0.66 | +7.95% | 79 | 973 | 37.48% |
| AMZN230317C00160000 | 2022-08-12 2:50PM EDT | 2023-03-17 | 9.66 | 9.75 | 10.50 | +0.56 | +6.15% | 58 | 6,628 | 37.67% |
| AMZN230616C00160000 | 2022-08-11 11:11AM EDT | 2023-06-16 | 12.99 | 11.80 | 13.95 | 0.00 | - | 50 | 6,959 | 38.28% |
| AMZN230721C00160000 | 2022-08-12 3:30PM EDT | 2023-07-21 | 14.40 | 11.20 | 17.10 | +0.50 | +3.60% | 2 | 317 | 41.97% |
| AMZN230915C00160000 | 2022-08-12 1:15PM EDT | 2023-09-15 | 15.82 | 12.90 | 17.10 | -0.48 | -2.94% | 2 | 767 | 38.92% |
| AMZN240119C00160000 | 2022-08-12 2:12PM EDT | 2024-01-19 | 19.75 | 19.50 | 21.15 | +0.13 | +0.66% | 26 | 7,706 | 39.82% |
| AMZN240621C00160000 | 2022-08-12 12:34PM EDT | 2024-06-21 | 23.39 | 22.00 | 26.95 | +0.34 | +1.48% | 12 | 2,978 | 42.46% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00160000 | 2022-08-12 2:52PM EDT | 2022-08-19 | 17.88 | 16.10 | 16.80 | +0.13 | +0.73% | 9 | 240 | 53.27% |
| AMZN220826P00160000 | 2022-08-11 3:59PM EDT | 2022-08-26 | 19.55 | 15.00 | 17.85 | 0.00 | - | 61 | 24 | 55.84% |
| AMZN220902P00160000 | 2022-08-10 9:57AM EDT | 2022-09-02 | 18.64 | 14.80 | 17.95 | 0.00 | - | 8 | 10 | 46.70% |
| AMZN220909P00160000 | 2022-08-05 3:16PM EDT | 2022-09-09 | 20.05 | 16.35 | 17.30 | 0.00 | - | 1 | 2 | 33.64% |
| AMZN220916P00160000 | 2022-08-12 2:20PM EDT | 2022-09-16 | 18.65 | 17.00 | 17.25 | -0.30 | -1.58% | 10 | 4,473 | 29.57% |
| AMZN220923P00160000 | 2022-08-11 10:00AM EDT | 2022-09-23 | 17.50 | 17.00 | 17.65 | 0.00 | - | 25 | 75 | 30.62% |
| AMZN221021P00160000 | 2022-08-12 10:29AM EDT | 2022-10-21 | 20.45 | 18.20 | 18.80 | -0.05 | -0.24% | 16 | 1,705 | 30.37% |
| AMZN221118P00160000 | 2022-08-12 1:20PM EDT | 2022-11-18 | 21.50 | 19.95 | 20.60 | -3.54 | -14.14% | 6 | 244 | 33.12% |
| AMZN221216P00160000 | 2022-08-12 2:05PM EDT | 2022-12-16 | 22.32 | 20.65 | 21.45 | -1.24 | -5.26% | 7 | 121 | 32.09% |
| AMZN230120P00160000 | 2022-08-12 3:41PM EDT | 2023-01-20 | 22.50 | 21.65 | 22.25 | -0.95 | -4.05% | 16 | 42,816 | 30.73% |
| AMZN230217P00160000 | 2022-08-12 2:13PM EDT | 2023-02-17 | 24.40 | 23.10 | 23.60 | +1.40 | +6.09% | 30 | 248 | 31.90% |
| AMZN230317P00160000 | 2022-08-10 9:50AM EDT | 2023-03-17 | 24.50 | 22.80 | 25.15 | 0.00 | - | 2 | 1,419 | 33.47% |
| AMZN230616P00160000 | 2022-08-10 3:02PM EDT | 2023-06-16 | 27.00 | 23.20 | 28.90 | 0.00 | - | 20 | 4,002 | 35.42% |
| AMZN230721P00160000 | 2022-08-10 10:19AM EDT | 2023-07-21 | 28.00 | 26.55 | 27.00 | 0.00 | - | 20 | 6 | 30.08% |
| AMZN230915P00160000 | 2022-08-10 1:04PM EDT | 2023-09-15 | 28.75 | 24.15 | 28.20 | 0.00 | - | 10 | 1,547 | 29.94% |
| AMZN240119P00160000 | 2022-08-10 3:03PM EDT | 2024-01-19 | 30.70 | 27.75 | 30.65 | 0.00 | - | 30 | 5,977 | 29.72% |
| AMZN240621P00160000 | 2022-08-12 1:31PM EDT | 2024-06-21 | 33.18 | 29.30 | 35.30 | +0.06 | +0.18% | 1 | 2,604 | 32.11% |
© 2022 Yahoo. Tutti i diritti riservati.
