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:82.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00082000 | 2022-08-10 10:11AM EDT | 2022-08-19 | 60.20 | 60.75 | 62.30 | 0.00 | - | 4 | 17 | 244.92% |
| AMZN220916C00082000 | 2022-08-08 10:00AM EDT | 2022-09-16 | 61.80 | 59.25 | 64.20 | 0.00 | - | 1 | 176 | 85.35% |
| AMZN221021C00082000 | 2022-06-30 2:41PM EDT | 2022-10-21 | 28.05 | 51.20 | 56.10 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN221118C00082000 | 2022-07-14 2:22PM EDT | 2022-11-18 | 31.75 | 62.00 | 64.70 | 0.00 | - | 1 | 15 | 79.88% |
| AMZN230120C00082000 | 2022-07-08 1:59PM EDT | 2023-01-20 | 37.60 | 60.75 | 61.30 | 0.00 | - | 53 | 1,437 | 0.00% |
| AMZN230317C00082000 | 2022-07-06 11:04AM EDT | 2023-03-17 | 37.40 | 62.85 | 63.60 | 0.00 | - | 5 | 172 | 52.69% |
| AMZN230616C00082000 | 2022-08-05 2:51PM EDT | 2023-06-16 | 62.85 | 65.40 | 66.25 | 0.00 | - | 84 | 439 | 58.01% |
| AMZN230915C00082000 | 2022-06-06 12:05AM EDT | 2023-09-15 | 74.31 | 36.35 | 38.50 | 0.00 | - | - | 120 | 0.00% |
| AMZN240119C00082000 | 2022-08-05 1:28PM EDT | 2024-01-19 | 67.20 | 67.40 | 69.50 | 0.00 | - | 62 | 567 | 52.81% |
| AMZN240621C00082000 | 2022-08-12 11:31AM EDT | 2024-06-21 | 69.72 | 67.10 | 71.90 | +2.42 | +3.60% | 4 | 43 | 55.06% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00082000 | 2022-08-05 9:48AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,182 | 146.88% |
| AMZN220916P00082000 | 2022-08-12 12:30PM EDT | 2022-09-16 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 3,627 | 67.19% |
| AMZN221021P00082000 | 2022-08-12 3:18PM EDT | 2022-10-21 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 16 | 349 | 56.64% |
| AMZN221118P00082000 | 2022-08-12 2:23PM EDT | 2022-11-18 | 0.33 | 0.30 | 0.32 | 0.00 | - | 40 | 247 | 55.71% |
| AMZN221216P00082000 | 2022-08-10 10:15AM EDT | 2022-12-16 | 0.50 | 0.42 | 0.46 | 0.00 | - | 4 | 211 | 52.20% |
| AMZN230120P00082000 | 2022-08-08 12:27PM EDT | 2023-01-20 | 0.83 | 0.60 | 0.69 | 0.00 | - | 5 | 1,384 | 50.24% |
| AMZN230317P00082000 | 2022-07-29 3:45PM EDT | 2023-03-17 | 1.35 | 1.06 | 1.10 | 0.00 | - | 14 | 781 | 47.73% |
| AMZN230616P00082000 | 2022-08-03 1:07PM EDT | 2023-06-16 | 2.07 | 1.73 | 1.99 | 0.00 | - | 6 | 471 | 46.27% |
| AMZN230915P00082000 | 2022-07-25 9:40AM EDT | 2023-09-15 | 4.25 | 2.27 | 2.44 | 0.00 | - | 86 | 852 | 42.97% |
| AMZN240119P00082000 | 2022-07-26 1:29PM EDT | 2024-01-19 | 6.20 | 3.10 | 3.25 | 0.00 | - | 9 | 2,795 | 40.74% |
| AMZN240621P00082000 | 2022-07-29 9:55AM EDT | 2024-06-21 | 4.65 | 4.15 | 4.35 | 0.00 | - | 9 | 11 | 39.33% |
© 2022 Yahoo. Tutti i diritti riservati.
