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:73.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C00073000 | 2022-07-21 2:13PM EDT | 2022-09-16 | 51.50 | 70.30 | 71.05 | 0.00 | - | 1 | 3 | 96.48% |
| AMZN221021C00073000 | 2022-08-08 11:15AM EDT | 2022-10-21 | 68.50 | 69.05 | 72.80 | 0.00 | - | 23 | 23 | 80.42% |
| AMZN221118C00073000 | 2022-06-30 12:19PM EDT | 2022-11-18 | 36.00 | 60.30 | 65.25 | 0.00 | - | 2 | 40 | 0.00% |
| AMZN221216C00073000 | 2022-06-24 12:39PM EDT | 2022-12-16 | 44.35 | 50.05 | 52.50 | 0.00 | - | 25 | 25 | 0.00% |
| AMZN230120C00073000 | 2022-08-10 11:09AM EDT | 2023-01-20 | 71.44 | 71.40 | 74.45 | 0.00 | - | 1 | 40,707 | 78.36% |
| AMZN230317C00073000 | 2022-07-19 2:51PM EDT | 2023-03-17 | 48.40 | 72.00 | 75.20 | 0.00 | - | 2 | 21 | 72.36% |
| AMZN230616C00073000 | 2022-08-12 3:59PM EDT | 2023-06-16 | 73.84 | 73.45 | 74.45 | +1.34 | +1.85% | 1 | 147 | 62.72% |
| AMZN230915C00073000 | 2022-08-05 12:51PM EDT | 2023-09-15 | 72.85 | 74.60 | 75.50 | 0.00 | - | 2 | 21 | 60.16% |
| AMZN240119C00073000 | 2022-08-08 10:15AM EDT | 2024-01-19 | 76.00 | 72.90 | 80.85 | 0.00 | - | 4 | 289 | 59.02% |
| AMZN240621C00073000 | 2022-08-05 1:51PM EDT | 2024-06-21 | 76.25 | 75.00 | 82.65 | 0.00 | - | 2 | 48 | 57.56% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00073000 | 2022-08-01 9:37AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 156.25% |
| AMZN220916P00073000 | 2022-08-05 9:30AM EDT | 2022-09-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 180 | 78.13% |
| AMZN221021P00073000 | 2022-08-10 10:09AM EDT | 2022-10-21 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 535 | 61.13% |
| AMZN221118P00073000 | 2022-08-10 10:18AM EDT | 2022-11-18 | 0.20 | 0.12 | 0.18 | 0.00 | - | 1 | 141 | 59.18% |
| AMZN221216P00073000 | 2022-07-26 11:27AM EDT | 2022-12-16 | 1.15 | 0.23 | 0.26 | 0.00 | - | 4 | 185 | 56.06% |
| AMZN230120P00073000 | 2022-08-11 3:45PM EDT | 2023-01-20 | 0.45 | 0.29 | 0.42 | 0.00 | - | 11 | 24,549 | 52.59% |
| AMZN230317P00073000 | 2022-07-29 9:47AM EDT | 2023-03-17 | 0.95 | 0.65 | 0.73 | 0.00 | - | 3 | 426 | 50.98% |
| AMZN230616P00073000 | 2022-08-10 9:55AM EDT | 2023-06-16 | 1.21 | 1.12 | 1.18 | 0.00 | - | 160 | 681 | 47.80% |
| AMZN230915P00073000 | 2022-07-11 2:05PM EDT | 2023-09-15 | 3.75 | 1.54 | 1.70 | 0.00 | - | 64 | 1,444 | 45.72% |
| AMZN240119P00073000 | 2022-07-20 10:01AM EDT | 2024-01-19 | 3.75 | 2.11 | 2.25 | 0.00 | - | 3 | 1,020 | 42.79% |
© 2022 Yahoo. Tutti i diritti riservati.
