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:74.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00074000 | 2022-05-31 12:19PM EDT | 2022-08-19 | 45.44 | 33.50 | 33.75 | 0.00 | - | - | 40 | 0.00% |
| AMZN220916C00074000 | 2022-07-18 11:21AM EDT | 2022-09-16 | 42.75 | 68.20 | 70.55 | 0.00 | - | 1 | 61 | 134.38% |
| AMZN221021C00074000 | 2022-07-15 9:51AM EDT | 2022-10-21 | 39.70 | 68.35 | 71.70 | 0.00 | - | 1 | 2 | 82.23% |
| AMZN221118C00074000 | 2022-07-27 3:34PM EDT | 2022-11-18 | 48.94 | 69.75 | 70.80 | 0.00 | - | 1 | 20 | 75.20% |
| AMZN221216C00074000 | 2022-07-06 11:52AM EDT | 2022-12-16 | 41.80 | 67.75 | 68.25 | 0.00 | - | - | 39 | 0.00% |
| AMZN230120C00074000 | 2022-07-14 10:33AM EDT | 2023-01-20 | 38.25 | 70.75 | 73.50 | 0.00 | - | 16 | 2,295 | 78.76% |
| AMZN230317C00074000 | 2022-08-05 12:46PM EDT | 2023-03-17 | 69.50 | 71.45 | 72.30 | 0.00 | - | 2 | 30 | 65.97% |
| AMZN230616C00074000 | 2022-08-09 10:26AM EDT | 2023-06-16 | 67.15 | 72.65 | 73.40 | 0.00 | - | 4 | 369 | 62.09% |
| AMZN230915C00074000 | 2022-08-05 12:51PM EDT | 2023-09-15 | 72.05 | 73.70 | 74.60 | 0.00 | - | 8 | 120 | 59.62% |
| AMZN240119C00074000 | 2022-08-08 10:15AM EDT | 2024-01-19 | 75.25 | 72.65 | 80.00 | 0.00 | - | 12 | 348 | 59.60% |
| AMZN240621C00074000 | 2022-08-08 12:43PM EDT | 2024-06-21 | 73.80 | 73.00 | 82.45 | 0.00 | - | 2 | 30 | 56.39% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00074000 | 2022-08-08 10:01AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 170 | 719 | 171.88% |
| AMZN220916P00074000 | 2022-08-08 3:12PM EDT | 2022-09-16 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 268 | 77.34% |
| AMZN221021P00074000 | 2022-08-10 10:53AM EDT | 2022-10-21 | 0.08 | 0.01 | 0.08 | 0.00 | - | 250 | 684 | 59.38% |
| AMZN221118P00074000 | 2022-08-11 10:52AM EDT | 2022-11-18 | 0.20 | 0.17 | 0.19 | 0.00 | - | 5 | 202 | 59.62% |
| AMZN221216P00074000 | 2022-08-02 2:10PM EDT | 2022-12-16 | 0.47 | 0.21 | 0.28 | 0.00 | - | 3 | 1,486 | 55.03% |
| AMZN230120P00074000 | 2022-07-29 9:51AM EDT | 2023-01-20 | 0.60 | 0.31 | 0.45 | 0.00 | - | 24 | 17,923 | 52.25% |
| AMZN230317P00074000 | 2022-08-01 12:34PM EDT | 2023-03-17 | 0.92 | 0.69 | 0.77 | 0.00 | - | 1 | 1,518 | 50.64% |
| AMZN230616P00074000 | 2022-08-11 12:22PM EDT | 2023-06-16 | 1.33 | 1.18 | 1.23 | 0.00 | - | 65 | 818 | 47.41% |
| AMZN230915P00074000 | 2022-07-18 3:19PM EDT | 2023-09-15 | 3.70 | 1.56 | 1.72 | 0.00 | - | 3 | 1,540 | 45.06% |
| AMZN240119P00074000 | 2022-07-27 11:15AM EDT | 2024-01-19 | 4.00 | 2.21 | 2.34 | 0.00 | - | 93 | 1,134 | 42.52% |
| AMZN240621P00074000 | 2022-07-29 12:54PM EDT | 2024-06-21 | 3.35 | 3.00 | 3.35 | 0.00 | - | 21 | 81 | 41.39% |
© 2022 Yahoo. Tutti i diritti riservati.
