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:180.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00180000 | 2022-08-15 11:55AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN220826C00180000 | 2022-08-17 11:29AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN220902C00180000 | 2022-08-18 9:58AM EDT | 2022-09-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN220909C00180000 | 2022-08-18 3:47PM EDT | 2022-09-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMZN220916C00180000 | 2022-08-18 2:02PM EDT | 2022-09-16 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMZN220923C00180000 | 2022-08-18 9:43AM EDT | 2022-09-23 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN220930C00180000 | 2022-08-18 9:50AM EDT | 2022-09-30 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN221021C00180000 | 2022-08-18 3:07PM EDT | 2022-10-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| AMZN221118C00180000 | 2022-08-18 3:49PM EDT | 2022-11-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| AMZN221216C00180000 | 2022-08-18 3:52PM EDT | 2022-12-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| AMZN230120C00180000 | 2022-08-18 3:37PM EDT | 2023-01-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| AMZN230217C00180000 | 2022-08-18 11:49AM EDT | 2023-02-17 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN230317C00180000 | 2022-08-17 2:07PM EDT | 2023-03-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMZN230616C00180000 | 2022-08-18 10:41AM EDT | 2023-06-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230721C00180000 | 2022-08-18 9:30AM EDT | 2023-07-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMZN230915C00180000 | 2022-08-17 11:08AM EDT | 2023-09-15 | 9.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN240119C00180000 | 2022-08-18 3:44PM EDT | 2024-01-19 | 13.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AMZN240621C00180000 | 2022-08-18 3:50PM EDT | 2024-06-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00180000 | 2022-08-10 2:09PM EDT | 2022-08-19 | 37.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN220826P00180000 | 2022-08-11 3:48PM EDT | 2022-08-26 | 39.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN220916P00180000 | 2022-08-17 3:47PM EDT | 2022-09-16 | 37.95 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 0.00% |
| AMZN220923P00180000 | 2022-08-17 11:36AM EDT | 2022-09-23 | 38.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220930P00180000 | 2022-08-11 9:39AM EDT | 2022-09-30 | 36.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN221021P00180000 | 2022-08-17 10:38AM EDT | 2022-10-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN221118P00180000 | 2022-08-05 12:13PM EDT | 2022-11-18 | 39.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN221216P00180000 | 2022-07-27 10:23AM EDT | 2022-12-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120P00180000 | 2022-08-17 2:58PM EDT | 2023-01-20 | 38.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN230217P00180000 | 2022-08-18 1:33PM EDT | 2023-02-17 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317P00180000 | 2022-08-17 12:12PM EDT | 2023-03-17 | 40.83 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN230616P00180000 | 2022-08-18 3:55PM EDT | 2023-06-16 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721P00180000 | 2022-08-16 11:04AM EDT | 2023-07-21 | 41.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN230915P00180000 | 2022-08-12 9:53AM EDT | 2023-09-15 | 43.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN240119P00180000 | 2022-08-18 1:43PM EDT | 2024-01-19 | 44.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN240621P00180000 | 2022-08-18 11:49AM EDT | 2024-06-21 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
