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:68.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00068000 | 2022-08-10 9:58AM EDT | 2022-08-19 | 73.70 | 74.95 | 77.20 | 0.00 | - | 26 | 21 | 294.73% |
| AMZN220916C00068000 | 2022-08-03 9:47AM EDT | 2022-09-16 | 69.00 | 75.05 | 77.35 | 0.00 | - | 10 | 165 | 137.01% |
| AMZN221021C00068000 | 2022-06-06 12:14AM EDT | 2022-10-21 | 85.27 | 42.70 | 44.10 | 0.00 | - | - | 60 | 0.00% |
| AMZN221118C00068000 | 2022-07-07 3:55PM EDT | 2022-11-18 | 49.96 | 73.45 | 73.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120C00068000 | 2022-07-06 1:52PM EDT | 2023-01-20 | 48.80 | 73.75 | 74.30 | 0.00 | - | 4 | 4,631 | 0.00% |
| AMZN230317C00068000 | 2022-06-06 12:03AM EDT | 2023-03-17 | 53.57 | 44.80 | 46.55 | 0.00 | - | - | 120 | 0.00% |
| AMZN230616C00068000 | 2022-08-10 3:47PM EDT | 2023-06-16 | 77.85 | 78.10 | 78.90 | 0.00 | - | 22 | 373 | 65.37% |
| AMZN230915C00068000 | 2022-08-12 11:49AM EDT | 2023-09-15 | 77.10 | 79.05 | 79.95 | +3.76 | +5.13% | 2 | 372 | 62.61% |
| AMZN240119C00068000 | 2022-08-08 12:52PM EDT | 2024-01-19 | 77.50 | 76.20 | 83.45 | 0.00 | - | 2 | 2,549 | 55.95% |
| AMZN240621C00068000 | 2022-08-11 11:19AM EDT | 2024-06-21 | 81.15 | 78.55 | 87.15 | 0.00 | - | 1 | 88 | 59.26% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00068000 | 2022-07-29 2:40PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 762 | 192.19% |
| AMZN220916P00068000 | 2022-08-04 9:39AM EDT | 2022-09-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 3,624 | 85.94% |
| AMZN221021P00068000 | 2022-08-11 1:48PM EDT | 2022-10-21 | 0.05 | 0.01 | 0.06 | 0.00 | - | 240 | 3,654 | 64.45% |
| AMZN221118P00068000 | 2022-08-03 11:17AM EDT | 2022-11-18 | 0.20 | 0.09 | 0.13 | 0.00 | - | 1 | 159 | 62.31% |
| AMZN221216P00068000 | 2022-08-03 10:09AM EDT | 2022-12-16 | 0.27 | 0.12 | 0.19 | 0.00 | - | 10 | 196 | 57.42% |
| AMZN230120P00068000 | 2022-08-11 10:19AM EDT | 2023-01-20 | 0.27 | 0.19 | 0.28 | 0.00 | - | 20 | 3,437 | 53.91% |
| AMZN230317P00068000 | 2022-07-19 3:29PM EDT | 2023-03-17 | 1.47 | 0.49 | 0.52 | 0.00 | - | 2 | 618 | 52.59% |
| AMZN230616P00068000 | 2022-08-05 1:33PM EDT | 2023-06-16 | 1.03 | 0.86 | 0.93 | 0.00 | - | 24 | 2,554 | 49.56% |
| AMZN230915P00068000 | 2022-08-01 10:10AM EDT | 2023-09-15 | 1.35 | 1.14 | 1.31 | 0.00 | - | 20 | 793 | 46.86% |
| AMZN240119P00068000 | 2022-08-12 3:06PM EDT | 2024-01-19 | 1.75 | 1.67 | 1.78 | -0.05 | -2.78% | 7 | 4,695 | 43.88% |
| AMZN240621P00068000 | 2022-07-26 9:39AM EDT | 2024-06-21 | 4.05 | 2.35 | 4.70 | 0.00 | - | 1 | 43 | 50.76% |
© 2022 Yahoo. Tutti i diritti riservati.
