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:92.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00092000 | 2022-08-10 9:52AM EDT | 2022-08-19 | 50.75 | 49.70 | 52.95 | 0.00 | - | 13 | 31 | 232.52% |
| AMZN220916C00092000 | 2022-07-15 11:19AM EDT | 2022-09-16 | 24.57 | 51.10 | 52.30 | 0.00 | - | 6 | 208 | 67.97% |
| AMZN221021C00092000 | 2022-07-29 9:33AM EDT | 2022-10-21 | 42.24 | 50.25 | 53.95 | 0.00 | - | 25 | 76 | 59.81% |
| AMZN221118C00092000 | 2022-06-24 3:46PM EDT | 2022-11-18 | 28.43 | 33.45 | 33.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN221216C00092000 | 2022-07-29 9:32AM EDT | 2022-12-16 | 43.85 | 53.00 | 53.65 | 0.00 | - | 10 | 62 | 58.25% |
| AMZN230120C00092000 | 2022-08-05 1:04PM EDT | 2023-01-20 | 52.20 | 53.55 | 54.55 | 0.00 | - | 5 | 1,240 | 56.73% |
| AMZN230317C00092000 | 2022-07-29 10:26AM EDT | 2023-03-17 | 48.80 | 54.90 | 56.10 | 0.00 | - | 1 | 666 | 56.51% |
| AMZN230616C00092000 | 2022-08-05 3:48PM EDT | 2023-06-16 | 54.55 | 56.70 | 57.60 | 0.00 | - | 6 | 602 | 53.80% |
| AMZN230915C00092000 | 2022-08-08 9:55AM EDT | 2023-09-15 | 59.35 | 54.85 | 63.00 | 0.00 | - | 8 | 44 | 52.77% |
| AMZN240119C00092000 | 2022-08-08 3:23PM EDT | 2024-01-19 | 57.15 | 58.15 | 61.50 | 0.00 | - | 73 | 1,191 | 52.50% |
| AMZN240621C00092000 | 2022-08-12 11:52AM EDT | 2024-06-21 | 61.45 | 63.20 | 64.20 | +1.55 | +2.59% | 2 | 80 | 50.82% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00092000 | 2022-08-08 9:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 5,963 | 118.75% |
| AMZN220916P00092000 | 2022-08-12 2:15PM EDT | 2022-09-16 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 1,810 | 60.16% |
| AMZN221021P00092000 | 2022-08-12 12:03PM EDT | 2022-10-21 | 0.26 | 0.22 | 0.24 | +0.03 | +13.04% | 1 | 9,904 | 51.27% |
| AMZN221118P00092000 | 2022-08-10 10:48AM EDT | 2022-11-18 | 0.66 | 0.53 | 0.60 | 0.00 | - | 60 | 209 | 50.83% |
| AMZN221216P00092000 | 2022-08-10 2:19PM EDT | 2022-12-16 | 0.87 | 0.75 | 0.87 | 0.00 | - | 2 | 1,776 | 49.05% |
| AMZN230120P00092000 | 2022-08-10 9:30AM EDT | 2023-01-20 | 1.18 | 1.01 | 1.17 | 0.00 | - | 13 | 2,116 | 46.41% |
| AMZN230317P00092000 | 2022-08-12 11:32AM EDT | 2023-03-17 | 1.80 | 1.75 | 1.89 | -0.54 | -23.08% | 6 | 1,259 | 45.17% |
| AMZN230616P00092000 | 2022-08-08 12:44PM EDT | 2023-06-16 | 3.20 | 2.65 | 2.99 | 0.00 | - | 10 | 856 | 43.34% |
| AMZN230915P00092000 | 2022-08-09 9:30AM EDT | 2023-09-15 | 4.40 | 3.50 | 3.70 | 0.00 | - | 64 | 643 | 40.78% |
| AMZN240119P00092000 | 2022-08-05 3:28PM EDT | 2024-01-19 | 5.20 | 3.25 | 5.80 | 0.00 | - | 1 | 756 | 41.79% |
| AMZN240621P00092000 | 2022-08-11 10:37AM EDT | 2024-06-21 | 5.97 | 5.95 | 6.10 | 0.00 | - | 6 | 6,435 | 37.48% |
© 2022 Yahoo. Tutti i diritti riservati.
