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:84.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00084000 | 2022-08-11 2:01PM EDT | 2022-08-19 | 57.00 | 58.60 | 60.80 | 0.00 | - | 20 | 93 | 179.30% |
| AMZN220916C00084000 | 2022-07-05 11:32AM EDT | 2022-09-16 | 28.90 | 58.75 | 59.05 | 0.00 | - | 1 | 161 | 0.00% |
| AMZN221021C00084000 | 2022-08-01 9:31AM EDT | 2022-10-21 | 50.73 | 58.15 | 61.75 | 0.00 | - | 3 | 5 | 66.21% |
| AMZN221118C00084000 | 2022-07-18 3:45PM EDT | 2022-11-18 | 32.65 | 58.15 | 61.65 | 0.00 | - | 1 | 3 | 54.64% |
| AMZN221216C00084000 | 2022-07-08 12:39PM EDT | 2022-12-16 | 34.55 | 58.30 | 58.85 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN230120C00084000 | 2022-07-27 3:11PM EDT | 2023-01-20 | 39.90 | 61.20 | 62.10 | 0.00 | - | 2 | 1,086 | 62.60% |
| AMZN230317C00084000 | 2022-07-11 11:48AM EDT | 2023-03-17 | 34.79 | 61.40 | 62.05 | 0.00 | - | 2 | 342 | 54.43% |
| AMZN230616C00084000 | 2022-08-10 3:47PM EDT | 2023-06-16 | 63.45 | 63.60 | 64.50 | 0.00 | - | 38 | 561 | 57.06% |
| AMZN230915C00084000 | 2022-07-20 9:49AM EDT | 2023-09-15 | 44.54 | 65.10 | 65.90 | 0.00 | - | 1 | 161 | 55.40% |
| AMZN240119C00084000 | 2022-08-05 1:27PM EDT | 2024-01-19 | 65.40 | 64.60 | 67.85 | 0.00 | - | 64 | 433 | 50.46% |
| AMZN240621C00084000 | 2022-08-05 9:51AM EDT | 2024-06-21 | 66.50 | 65.90 | 70.30 | 0.00 | - | 1 | 50 | 54.31% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00084000 | 2022-08-11 10:34AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,416 | 125.00% |
| AMZN220916P00084000 | 2022-08-12 3:26PM EDT | 2022-09-16 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 501 | 5,853 | 63.28% |
| AMZN221021P00084000 | 2022-08-10 3:57PM EDT | 2022-10-21 | 0.15 | 0.12 | 0.14 | 0.00 | - | 847 | 4,933 | 55.66% |
| AMZN221118P00084000 | 2022-08-11 1:39PM EDT | 2022-11-18 | 0.41 | 0.34 | 0.37 | 0.00 | - | 1 | 316 | 54.83% |
| AMZN221216P00084000 | 2022-08-10 9:43AM EDT | 2022-12-16 | 0.54 | 0.48 | 0.51 | 0.00 | - | 10 | 686 | 51.29% |
| AMZN230120P00084000 | 2022-08-09 10:13AM EDT | 2023-01-20 | 1.05 | 0.68 | 0.73 | 0.00 | - | 10 | 5,052 | 48.93% |
| AMZN230317P00084000 | 2022-07-29 9:30AM EDT | 2023-03-17 | 1.63 | 1.17 | 1.23 | 0.00 | - | 1 | 1,095 | 47.19% |
| AMZN230616P00084000 | 2022-08-09 1:26PM EDT | 2023-06-16 | 2.41 | 1.89 | 1.98 | 0.00 | - | 540 | 1,479 | 44.58% |
| AMZN230915P00084000 | 2022-07-18 1:22PM EDT | 2023-09-15 | 5.45 | 2.49 | 2.67 | 0.00 | - | 5 | 1,033 | 42.55% |
| AMZN240119P00084000 | 2022-08-12 1:28PM EDT | 2024-01-19 | 3.60 | 3.35 | 3.55 | -0.20 | -5.26% | 3 | 864 | 40.45% |
| AMZN240621P00084000 | 2022-08-09 10:44AM EDT | 2024-06-21 | 5.10 | 4.50 | 4.65 | 0.00 | - | 1 | 196 | 38.89% |
© 2022 Yahoo. Tutti i diritti riservati.
