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:76.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00076000 | 2022-08-10 9:58AM EDT | 2022-08-19 | 65.40 | 66.90 | 68.80 | 0.00 | - | 58 | 57 | 232.23% |
| AMZN220916C00076000 | 2022-07-05 3:55PM EDT | 2022-09-16 | 38.70 | 66.65 | 66.95 | 0.00 | - | 6 | 16 | 0.00% |
| AMZN221021C00076000 | 2022-06-06 12:14AM EDT | 2022-10-21 | 84.89 | 35.70 | 36.10 | 0.00 | - | - | - | 0.00% |
| AMZN221118C00076000 | 2022-08-04 10:24AM EDT | 2022-11-18 | 65.45 | 66.30 | 68.65 | 0.00 | - | 1 | 21 | 79.10% |
| AMZN221216C00076000 | 2022-06-27 12:21PM EDT | 2022-12-16 | 41.30 | 46.70 | 47.35 | 0.00 | - | 29 | 30 | 0.00% |
| AMZN230120C00076000 | 2022-07-06 2:02PM EDT | 2023-01-20 | 41.58 | 64.65 | 66.60 | 0.00 | - | 4 | 1,388 | 0.00% |
| AMZN230317C00076000 | 2022-08-05 12:52PM EDT | 2023-03-17 | 67.85 | 69.55 | 70.25 | 0.00 | - | 4 | 25 | 63.94% |
| AMZN230616C00076000 | 2022-08-08 12:51PM EDT | 2023-06-16 | 67.75 | 70.75 | 76.00 | 0.00 | - | 2 | 421 | 71.29% |
| AMZN230915C00076000 | 2022-08-05 12:51PM EDT | 2023-09-15 | 70.35 | 71.95 | 72.85 | 0.00 | - | 2 | 63 | 58.74% |
| AMZN240119C00076000 | 2022-07-20 10:42AM EDT | 2024-01-19 | 54.25 | 71.25 | 77.40 | 0.00 | - | 872 | 863 | 57.73% |
| AMZN240621C00076000 | 2022-07-15 10:21AM EDT | 2024-06-21 | 48.00 | 72.60 | 76.70 | 0.00 | - | 1 | 95 | 51.68% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00076000 | 2022-08-10 12:45PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 746 | 165.63% |
| AMZN220916P00076000 | 2022-08-01 2:58PM EDT | 2022-09-16 | 0.05 | 0.00 | 0.03 | 0.00 | - | 46 | 2,408 | 71.88% |
| AMZN221021P00076000 | 2022-08-12 3:16PM EDT | 2022-10-21 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 1 | 436 | 60.55% |
| AMZN221118P00076000 | 2022-08-11 2:51PM EDT | 2022-11-18 | 0.27 | 0.16 | 0.22 | 0.00 | - | 49 | 225 | 57.91% |
| AMZN221216P00076000 | 2022-08-03 3:46PM EDT | 2022-12-16 | 0.43 | 0.29 | 0.36 | 0.00 | - | 5 | 71 | 55.47% |
| AMZN230120P00076000 | 2022-07-29 12:27PM EDT | 2023-01-20 | 0.64 | 0.42 | 0.46 | 0.00 | - | 1 | 1,694 | 51.61% |
| AMZN230317P00076000 | 2022-08-12 3:28PM EDT | 2023-03-17 | 0.80 | 0.71 | 0.82 | -0.16 | -16.67% | 12 | 330 | 50.00% |
| AMZN230616P00076000 | 2022-08-09 1:28PM EDT | 2023-06-16 | 1.66 | 1.30 | 1.39 | 0.00 | - | 180 | 410 | 47.07% |
| AMZN230915P00076000 | 2022-07-18 2:15PM EDT | 2023-09-15 | 3.95 | 1.72 | 1.88 | 0.00 | - | 30 | 866 | 44.51% |
| AMZN240119P00076000 | 2022-08-03 12:42PM EDT | 2024-01-19 | 2.80 | 2.40 | 2.56 | 0.00 | - | 20 | 572 | 42.11% |
| AMZN240621P00076000 | 2022-07-06 3:43PM EDT | 2024-06-21 | 6.10 | 3.45 | 3.70 | 0.00 | - | 1 | 242 | 41.27% |
© 2022 Yahoo. Tutti i diritti riservati.
