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:77.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00077000 | 2022-08-10 9:32AM EDT | 2022-08-19 | 65.75 | 65.75 | 67.10 | 0.00 | - | 7 | 9 | 253.03% |
| AMZN220916C00077000 | 2022-07-29 10:36AM EDT | 2022-09-16 | 60.40 | 65.50 | 67.30 | 0.00 | - | 6 | 55 | 120.07% |
| AMZN221021C00077000 | 2022-07-29 9:30AM EDT | 2022-10-21 | 58.27 | 65.05 | 68.80 | 0.00 | - | 3 | 24 | 74.76% |
| AMZN221118C00077000 | 2022-06-30 11:08AM EDT | 2022-11-18 | 31.65 | 56.45 | 61.35 | 0.00 | - | 100 | 155 | 0.00% |
| AMZN221216C00077000 | 2022-07-08 1:31PM EDT | 2022-12-16 | 40.90 | 65.00 | 65.65 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN230120C00077000 | 2022-08-01 2:54PM EDT | 2023-01-20 | 60.45 | 67.85 | 68.60 | 0.00 | - | 1 | 2,506 | 66.86% |
| AMZN230317C00077000 | 2022-06-06 12:04AM EDT | 2023-03-17 | 36.80 | 37.45 | 39.00 | 0.00 | - | - | 40 | 0.00% |
| AMZN230616C00077000 | 2022-08-10 11:49AM EDT | 2023-06-16 | 69.40 | 69.85 | 70.70 | 0.00 | - | 2 | 187 | 60.34% |
| AMZN230915C00077000 | 2022-07-15 1:29PM EDT | 2023-09-15 | 45.20 | 67.60 | 72.00 | 0.00 | - | 2 | 201 | 50.84% |
| AMZN240119C00077000 | 2022-08-10 3:01PM EDT | 2024-01-19 | 72.02 | 72.65 | 77.55 | 0.00 | - | 3 | 147 | 62.33% |
| AMZN240621C00077000 | 2022-08-05 2:53PM EDT | 2024-06-21 | 72.50 | 71.45 | 75.85 | 0.00 | - | 1 | 42 | 50.87% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00077000 | 2022-08-04 10:45AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 556 | 162.50% |
| AMZN220916P00077000 | 2022-08-08 11:12AM EDT | 2022-09-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 290 | 547 | 70.31% |
| AMZN221021P00077000 | 2022-08-10 10:24AM EDT | 2022-10-21 | 0.10 | 0.06 | 0.10 | 0.00 | - | 2 | 410 | 59.86% |
| AMZN221118P00077000 | 2022-08-11 11:50AM EDT | 2022-11-18 | 0.27 | 0.21 | 0.24 | 0.00 | - | 128 | 108 | 58.25% |
| AMZN221216P00077000 | 2022-08-04 1:38PM EDT | 2022-12-16 | 0.43 | 0.30 | 0.34 | 0.00 | - | 1 | 34 | 54.30% |
| AMZN230120P00077000 | 2022-08-11 9:31AM EDT | 2023-01-20 | 0.49 | 0.39 | 0.49 | 0.00 | - | 1 | 4,770 | 50.68% |
| AMZN230317P00077000 | 2022-08-02 9:43AM EDT | 2023-03-17 | 1.16 | 0.81 | 0.86 | 0.00 | - | 5 | 379 | 49.59% |
| AMZN230616P00077000 | 2022-08-09 11:47AM EDT | 2023-06-16 | 1.74 | 1.36 | 1.43 | 0.00 | - | 360 | 316 | 46.56% |
| AMZN230915P00077000 | 2022-08-12 10:33AM EDT | 2023-09-15 | 1.98 | 1.80 | 1.97 | -0.24 | -10.81% | 10 | 752 | 44.26% |
| AMZN240119P00077000 | 2022-08-09 10:14AM EDT | 2024-01-19 | 3.08 | 1.78 | 4.00 | 0.00 | - | 4 | 1,255 | 47.30% |
| AMZN240621P00077000 | 2022-08-11 11:37AM EDT | 2024-06-21 | 3.50 | 3.40 | 3.60 | 0.00 | - | 10 | 142 | 40.24% |
© 2022 Yahoo. Tutti i diritti riservati.
