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:165.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00165000 | 2022-08-18 3:50PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMZN220826C00165000 | 2022-08-18 3:32PM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN220902C00165000 | 2022-08-18 3:59PM EDT | 2022-09-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 12.50% |
| AMZN220909C00165000 | 2022-08-18 3:40PM EDT | 2022-09-09 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMZN220916C00165000 | 2022-08-18 3:45PM EDT | 2022-09-16 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 12.50% |
| AMZN220923C00165000 | 2022-08-18 11:31AM EDT | 2022-09-23 | 0.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMZN220930C00165000 | 2022-08-18 11:42AM EDT | 2022-09-30 | 0.71 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMZN221021C00165000 | 2022-08-18 3:56PM EDT | 2022-10-21 | 1.31 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| AMZN221118C00165000 | 2022-08-18 12:35PM EDT | 2022-11-18 | 3.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AMZN221216C00165000 | 2022-08-18 2:58PM EDT | 2022-12-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMZN230120C00165000 | 2022-08-18 1:30PM EDT | 2023-01-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMZN230217C00165000 | 2022-08-18 3:19PM EDT | 2023-02-17 | 7.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| AMZN230317C00165000 | 2022-08-18 1:12PM EDT | 2023-03-17 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230616C00165000 | 2022-08-18 1:44PM EDT | 2023-06-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMZN230721C00165000 | 2022-08-18 1:48PM EDT | 2023-07-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| AMZN230915C00165000 | 2022-08-18 10:48AM EDT | 2023-09-15 | 14.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| AMZN240119C00165000 | 2022-08-18 3:44PM EDT | 2024-01-19 | 18.15 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AMZN240621C00165000 | 2022-08-18 3:59PM EDT | 2024-06-21 | 22.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00165000 | 2022-08-16 1:00PM EDT | 2022-08-19 | 19.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN220826P00165000 | 2022-08-17 11:02AM EDT | 2022-08-26 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220902P00165000 | 2022-08-18 3:10PM EDT | 2022-09-02 | 22.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN220909P00165000 | 2022-08-17 2:40PM EDT | 2022-09-09 | 21.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN220916P00165000 | 2022-08-18 3:21PM EDT | 2022-09-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220923P00165000 | 2022-08-16 2:07PM EDT | 2022-09-23 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN221021P00165000 | 2022-08-18 9:58AM EDT | 2022-10-21 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221118P00165000 | 2022-08-18 9:40AM EDT | 2022-11-18 | 25.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN221216P00165000 | 2022-08-17 1:02PM EDT | 2022-12-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN230120P00165000 | 2022-08-18 3:38PM EDT | 2023-01-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00165000 | 2022-08-16 3:44PM EDT | 2023-02-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AMZN230317P00165000 | 2022-08-18 2:50PM EDT | 2023-03-17 | 28.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P00165000 | 2022-08-17 1:43PM EDT | 2023-06-16 | 30.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN230721P00165000 | 2022-08-11 10:02AM EDT | 2023-07-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN230915P00165000 | 2022-08-18 9:56AM EDT | 2023-09-15 | 32.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00165000 | 2022-08-15 12:55PM EDT | 2024-01-19 | 33.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240621P00165000 | 2022-08-18 1:39PM EDT | 2024-06-21 | 35.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
