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:83.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00083000 | 2022-07-19 3:50PM EDT | 2022-08-19 | 35.54 | 59.80 | 61.40 | 0.00 | - | 2 | 8 | 159.38% |
| AMZN220916C00083000 | 2022-07-21 11:49AM EDT | 2022-09-16 | 40.70 | 59.20 | 62.05 | 0.00 | - | 5 | 325 | 74.61% |
| AMZN221021C00083000 | 2022-08-03 11:40AM EDT | 2022-10-21 | 56.77 | 60.65 | 61.50 | 0.00 | - | 90 | 135 | 70.90% |
| AMZN221118C00083000 | 2022-07-06 3:07PM EDT | 2022-11-18 | 35.30 | 58.70 | 59.25 | 0.00 | - | 1 | 19 | 0.00% |
| AMZN221216C00083000 | 2022-07-28 1:46PM EDT | 2022-12-16 | 41.30 | 61.65 | 62.40 | 0.00 | - | 4 | 19 | 65.82% |
| AMZN230120C00083000 | 2022-07-29 3:24PM EDT | 2023-01-20 | 55.45 | 62.15 | 63.10 | 0.00 | - | 1 | 1,102 | 63.53% |
| AMZN230317C00083000 | 2022-07-06 11:10AM EDT | 2023-03-17 | 36.65 | 62.00 | 62.65 | 0.00 | - | 10 | 204 | 52.52% |
| AMZN230616C00083000 | 2022-08-05 2:52PM EDT | 2023-06-16 | 62.00 | 64.50 | 65.35 | 0.00 | - | 57 | 301 | 57.48% |
| AMZN230915C00083000 | 2022-06-06 12:05AM EDT | 2023-09-15 | 72.04 | 35.90 | 37.65 | 0.00 | - | - | 120 | 0.00% |
| AMZN240119C00083000 | 2022-08-05 3:08PM EDT | 2024-01-19 | 65.30 | 65.40 | 71.50 | 0.00 | - | 44 | 688 | 54.87% |
| AMZN240621C00083000 | 2022-07-21 12:41PM EDT | 2024-06-21 | 53.05 | 66.40 | 71.10 | 0.00 | - | 4 | 5 | 54.68% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00083000 | 2022-08-05 2:31PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 23 | 1,144 | 143.75% |
| AMZN220916P00083000 | 2022-08-12 12:30PM EDT | 2022-09-16 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,732 | 66.02% |
| AMZN221021P00083000 | 2022-08-11 1:38PM EDT | 2022-10-21 | 0.15 | 0.11 | 0.13 | 0.00 | - | 2 | 566 | 56.15% |
| AMZN221118P00083000 | 2022-07-29 10:03AM EDT | 2022-11-18 | 0.55 | 0.32 | 0.34 | 0.00 | - | 22 | 259 | 55.23% |
| AMZN221216P00083000 | 2022-08-12 1:37PM EDT | 2022-12-16 | 0.50 | 0.45 | 0.49 | -0.04 | -7.41% | 2 | 1,488 | 51.81% |
| AMZN230120P00083000 | 2022-08-09 9:33AM EDT | 2023-01-20 | 0.95 | 0.65 | 0.69 | 0.00 | - | 5 | 3,577 | 49.29% |
| AMZN230317P00083000 | 2022-08-09 3:12PM EDT | 2023-03-17 | 1.49 | 1.11 | 1.17 | 0.00 | - | 20 | 143 | 47.51% |
| AMZN230616P00083000 | 2022-08-12 11:00AM EDT | 2023-06-16 | 1.95 | 1.80 | 1.90 | -0.36 | -15.58% | 1 | 904 | 44.90% |
| AMZN230915P00083000 | 2022-08-03 9:59AM EDT | 2023-09-15 | 2.90 | 2.37 | 2.56 | 0.00 | - | 30 | 916 | 42.79% |
| AMZN240119P00083000 | 2022-08-04 11:39AM EDT | 2024-01-19 | 3.70 | 3.25 | 3.40 | 0.00 | - | 1 | 820 | 40.60% |
| AMZN240621P00083000 | 2022-08-04 9:41AM EDT | 2024-06-21 | 4.66 | 4.25 | 4.50 | 0.00 | - | 1 | 44 | 39.11% |
© 2022 Yahoo. Tutti i diritti riservati.
