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:96.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819C00096000 | 2022-08-11 10:30AM EDT | 2022-08-19 | 47.78 | 46.85 | 48.50 | 0.00 | - | 1 | 298 | 135.35% |
| AMZN220916C00096000 | 2022-07-18 12:21PM EDT | 2022-09-16 | 23.42 | 47.50 | 48.15 | 0.00 | - | 6 | 454 | 68.41% |
| AMZN221021C00096000 | 2022-08-11 3:47PM EDT | 2022-10-21 | 45.10 | 46.45 | 49.90 | 0.00 | - | 1 | 146 | 56.35% |
| AMZN221118C00096000 | 2022-07-27 12:46PM EDT | 2022-11-18 | 27.57 | 46.80 | 51.20 | 0.00 | - | 5 | 61 | 57.81% |
| AMZN221216C00096000 | 2022-07-19 1:33PM EDT | 2022-12-16 | 27.43 | 49.25 | 50.20 | 0.00 | - | 1 | 46 | 56.95% |
| AMZN230120C00096000 | 2022-08-11 10:17AM EDT | 2023-01-20 | 51.08 | 49.90 | 50.90 | 0.00 | - | 3 | 934 | 54.66% |
| AMZN230317C00096000 | 2022-07-11 3:17PM EDT | 2023-03-17 | 25.80 | 50.65 | 51.30 | 0.00 | - | 7 | 906 | 51.53% |
| AMZN230616C00096000 | 2022-07-25 9:59AM EDT | 2023-06-16 | 36.00 | 49.75 | 54.80 | 0.00 | - | 3 | 802 | 55.66% |
| AMZN230915C00096000 | 2022-08-09 11:27AM EDT | 2023-09-15 | 50.80 | 55.20 | 55.95 | 0.00 | - | 1 | 65 | 51.11% |
| AMZN240119C00096000 | 2022-08-12 11:51AM EDT | 2024-01-19 | 55.45 | 55.10 | 61.10 | -0.35 | -0.63% | 49 | 1,052 | 50.56% |
| AMZN240621C00096000 | 2022-08-08 3:36PM EDT | 2024-06-21 | 56.64 | 57.20 | 61.20 | 0.00 | - | 2 | 491 | 50.66% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P00096000 | 2022-08-12 3:16PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 3,482 | 108.59% |
| AMZN220916P00096000 | 2022-08-12 3:40PM EDT | 2022-09-16 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 2,838 | 56.06% |
| AMZN221021P00096000 | 2022-08-12 2:19PM EDT | 2022-10-21 | 0.33 | 0.25 | 0.32 | -0.03 | -8.33% | 15 | 3,606 | 49.66% |
| AMZN221118P00096000 | 2022-08-08 3:42PM EDT | 2022-11-18 | 1.03 | 0.69 | 0.76 | 0.00 | - | 20 | 630 | 49.66% |
| AMZN221216P00096000 | 2022-08-11 1:37PM EDT | 2022-12-16 | 1.17 | 0.96 | 1.09 | 0.00 | - | 112 | 542 | 47.53% |
| AMZN230120P00096000 | 2022-08-10 3:08PM EDT | 2023-01-20 | 1.50 | 1.34 | 1.40 | 0.00 | - | 34 | 2,179 | 44.71% |
| AMZN230317P00096000 | 2022-08-10 3:27PM EDT | 2023-03-17 | 2.30 | 2.08 | 2.29 | 0.00 | - | 180 | 1,017 | 44.08% |
| AMZN230616P00096000 | 2022-08-10 1:06PM EDT | 2023-06-16 | 3.45 | 3.20 | 3.35 | 0.00 | - | 3 | 542 | 41.66% |
| AMZN230915P00096000 | 2022-08-11 9:30AM EDT | 2023-09-15 | 4.45 | 4.15 | 4.30 | 0.00 | - | 81 | 208 | 39.89% |
| AMZN240119P00096000 | 2022-08-11 3:01PM EDT | 2024-01-19 | 5.97 | 4.30 | 6.25 | 0.00 | - | 10 | 409 | 40.11% |
| AMZN240621P00096000 | 2022-07-29 1:57PM EDT | 2024-06-21 | 7.25 | 5.45 | 7.00 | 0.00 | - | 1 | 65 | 36.96% |
© 2022 Yahoo. Tutti i diritti riservati.
