AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721C00045000 | 2023-05-24 3:33PM EDT | 45.00 | 72.50 | 79.70 | 80.35 | 0.00 | - | 1 | 270 | 136.52% |
| AMZN230721C00050000 | 2023-06-02 11:20AM EDT | 50.00 | 75.63 | 74.75 | 75.25 | +7.09 | +10.34% | 1 | 74 | 121.68% |
| AMZN230721C00055000 | 2023-05-19 2:16PM EDT | 55.00 | 61.35 | 69.55 | 70.45 | 0.00 | - | 61 | 2,882 | 110.06% |
| AMZN230721C00060000 | 2023-06-02 9:30AM EDT | 60.00 | 64.25 | 64.55 | 65.30 | +1.28 | +2.03% | 5 | 73 | 94.63% |
| AMZN230721C00065000 | 2023-05-30 2:04PM EDT | 65.00 | 56.73 | 59.85 | 60.50 | 0.00 | - | 1 | 1,237 | 97.41% |
| AMZN230721C00070000 | 2023-06-01 2:09PM EDT | 70.00 | 56.07 | 54.95 | 55.15 | +2.27 | +4.22% | 1 | 1,098 | 82.72% |
| AMZN230721C00075000 | 2023-06-01 11:18AM EDT | 75.00 | 47.25 | 49.50 | 50.45 | 0.00 | - | 4 | 218 | 70.70% |
| AMZN230721C00080000 | 2023-06-02 9:56AM EDT | 80.00 | 45.50 | 44.65 | 45.65 | +2.27 | +5.25% | 1 | 0 | 69.04% |
| AMZN230721C00085000 | 2023-06-02 9:49AM EDT | 85.00 | 41.20 | 40.00 | 40.30 | +4.60 | +12.57% | 1 | 5,632 | 60.99% |
| AMZN230721C00090000 | 2023-06-02 10:43AM EDT | 90.00 | 36.40 | 35.25 | 35.45 | +3.01 | +9.01% | 91 | 2,569 | 57.79% |
| AMZN230721C00095000 | 2023-06-02 10:50AM EDT | 95.00 | 31.30 | 30.20 | 31.05 | +1.99 | +6.79% | 8 | 5,372 | 54.54% |
| AMZN230721C00100000 | 2023-06-02 11:56AM EDT | 100.00 | 26.00 | 25.55 | 25.70 | +2.25 | +9.47% | 243 | 9,995 | 47.46% |
| AMZN230721C00105000 | 2023-06-02 11:09AM EDT | 105.00 | 21.00 | 20.85 | 21.00 | +1.93 | +10.12% | 117 | 20,088 | 42.80% |
| AMZN230721C00110000 | 2023-06-02 12:22PM EDT | 110.00 | 16.41 | 16.30 | 16.50 | +1.71 | +11.63% | 666 | 15,727 | 38.87% |
| AMZN230721C00115000 | 2023-06-02 12:17PM EDT | 115.00 | 11.99 | 12.10 | 12.25 | +1.28 | +11.95% | 292 | 27,652 | 35.14% |
| AMZN230721C00120000 | 2023-06-02 12:21PM EDT | 120.00 | 8.43 | 8.35 | 8.40 | +1.23 | +17.08% | 1,510 | 21,429 | 31.73% |
| AMZN230721C00125000 | 2023-06-02 12:23PM EDT | 125.00 | 5.45 | 5.35 | 5.45 | +0.89 | +19.52% | 2,704 | 26,076 | 30.31% |
| AMZN230721C00130000 | 2023-06-02 12:23PM EDT | 130.00 | 3.24 | 3.20 | 3.25 | +0.62 | +23.66% | 4,977 | 21,703 | 29.20% |
| AMZN230721C00135000 | 2023-06-02 12:22PM EDT | 135.00 | 1.80 | 1.79 | 1.82 | +0.31 | +20.81% | 5,001 | 17,322 | 28.69% |
| AMZN230721C00140000 | 2023-06-02 12:23PM EDT | 140.00 | 1.01 | 0.99 | 1.02 | +0.19 | +23.17% | 1,475 | 15,542 | 29.00% |
| AMZN230721C00145000 | 2023-06-02 12:19PM EDT | 145.00 | 0.54 | 0.55 | 0.57 | +0.06 | +12.50% | 4,046 | 8,324 | 29.59% |
| AMZN230721C00150000 | 2023-06-02 12:18PM EDT | 150.00 | 0.34 | 0.33 | 0.35 | +0.04 | +13.33% | 594 | 7,957 | 30.86% |
| AMZN230721C00155000 | 2023-06-02 11:58AM EDT | 155.00 | 0.23 | 0.22 | 0.23 | +0.04 | +21.05% | 675 | 3,553 | 32.37% |
| AMZN230721C00160000 | 2023-06-02 11:40AM EDT | 160.00 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 108 | 3,959 | 34.03% |
| AMZN230721C00165000 | 2023-06-02 12:18PM EDT | 165.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 639 | 3,635 | 35.40% |
| AMZN230721C00170000 | 2023-06-02 10:56AM EDT | 170.00 | 0.09 | 0.07 | 0.08 | +0.02 | +28.57% | 18 | 3,207 | 36.91% |
| AMZN230721C00175000 | 2023-06-02 11:57AM EDT | 175.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 146 | 1,991 | 38.38% |
| AMZN230721C00180000 | 2023-06-02 10:09AM EDT | 180.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,100 | 4,135 | 40.23% |
| AMZN230721C00185000 | 2023-06-01 3:57PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 3,329 | 41.80% |
| AMZN230721C00190000 | 2023-05-31 10:27AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,386 | 0 | 42.97% |
| AMZN230721C00195000 | 2023-06-01 2:16PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 1,954 | 43.36% |
| AMZN230721C00200000 | 2023-06-02 9:56AM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 5,002 | 45.31% |
| AMZN230721C00205000 | 2023-06-02 10:31AM EDT | 205.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 2,207 | 47.66% |
| AMZN230721C00210000 | 2023-05-30 3:04PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 0 | 46.88% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230721P00045000 | 2023-05-26 11:44AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 618 | 87.50% |
| AMZN230721P00050000 | 2023-05-25 12:31PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 849 | 78.13% |
| AMZN230721P00055000 | 2023-06-02 12:14PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 0 | 70.31% |
| AMZN230721P00060000 | 2023-06-02 12:01PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 3,512 | 62.50% |
| AMZN230721P00065000 | 2023-06-02 11:50AM EDT | 65.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 332 | 0 | 62.50% |
| AMZN230721P00070000 | 2023-06-02 12:15PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 501 | 6,617 | 55.86% |
| AMZN230721P00075000 | 2023-06-02 12:12PM EDT | 75.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 253 | 9,406 | 52.34% |
| AMZN230721P00080000 | 2023-06-02 12:16PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1,683 | 21,199 | 50.00% |
| AMZN230721P00085000 | 2023-06-02 12:20PM EDT | 85.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1,529 | 21,330 | 46.48% |
| AMZN230721P00090000 | 2023-06-02 11:47AM EDT | 90.00 | 0.11 | 0.12 | 0.13 | -0.05 | -31.25% | 206 | 27,818 | 43.26% |
| AMZN230721P00095000 | 2023-06-02 12:10PM EDT | 95.00 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 341 | 18,141 | 40.04% |
| AMZN230721P00100000 | 2023-06-02 12:22PM EDT | 100.00 | 0.35 | 0.34 | 0.35 | -0.11 | -23.91% | 363 | 22,996 | 37.16% |
| AMZN230721P00105000 | 2023-06-02 12:22PM EDT | 105.00 | 0.59 | 0.58 | 0.60 | -0.17 | -22.37% | 909 | 25,321 | 34.52% |
| AMZN230721P00110000 | 2023-06-02 12:22PM EDT | 110.00 | 1.02 | 1.02 | 1.03 | -0.30 | -22.73% | 3,776 | 12,138 | 32.03% |
| AMZN230721P00115000 | 2023-06-02 12:23PM EDT | 115.00 | 1.78 | 1.76 | 1.79 | -0.48 | -21.24% | 1,299 | 25,547 | 29.93% |
| AMZN230721P00120000 | 2023-06-02 12:19PM EDT | 120.00 | 3.11 | 3.00 | 3.05 | -0.67 | -17.72% | 2,106 | 10,751 | 28.05% |
| AMZN230721P00125000 | 2023-06-02 12:19PM EDT | 125.00 | 5.15 | 5.00 | 5.05 | -0.87 | -14.45% | 586 | 1,428 | 26.65% |
| AMZN230721P00130000 | 2023-06-02 12:18PM EDT | 130.00 | 8.00 | 7.80 | 7.90 | -1.20 | -13.04% | 125 | 0 | 25.60% |
| AMZN230721P00135000 | 2023-06-02 11:04AM EDT | 135.00 | 10.48 | 11.40 | 11.60 | -4.62 | -30.60% | 70 | 99 | 25.15% |
| AMZN230721P00140000 | 2023-06-02 10:52AM EDT | 140.00 | 14.70 | 15.75 | 15.90 | -2.37 | -13.88% | 12 | 67 | 25.07% |
| AMZN230721P00145000 | 2023-06-02 12:16PM EDT | 145.00 | 20.70 | 20.35 | 20.60 | -1.75 | -7.80% | 56 | 33 | 26.03% |
| AMZN230721P00150000 | 2023-05-31 12:58PM EDT | 150.00 | 30.25 | 25.35 | 25.70 | 0.00 | - | 63 | 2 | 32.20% |
| AMZN230721P00155000 | 2023-05-31 9:53AM EDT | 155.00 | 33.70 | 29.90 | 30.70 | 0.00 | - | 2 | 0 | 36.50% |
| AMZN230721P00160000 | 2023-05-26 11:22AM EDT | 160.00 | 39.30 | 34.90 | 35.50 | 0.00 | - | 2 | 2 | 36.08% |
| AMZN230721P00165000 | 2023-02-13 1:26PM EDT | 165.00 | 65.80 | 68.00 | 69.70 | 0.00 | - | 1 | 0 | 222.24% |
| AMZN230721P00170000 | 2023-02-24 1:53PM EDT | 170.00 | 77.30 | 71.45 | 72.20 | 0.00 | - | 2 | 0 | 217.24% |
| AMZN230721P00175000 | 2023-04-10 2:38PM EDT | 175.00 | 73.20 | 64.45 | 65.40 | 0.00 | - | 2 | 0 | 157.53% |
| AMZN230721P00180000 | 2023-06-01 12:20PM EDT | 180.00 | 57.15 | 55.35 | 55.85 | 0.00 | - | 1 | 0 | 52.39% |
| AMZN230721P00185000 | 2023-05-31 9:30AM EDT | 185.00 | 63.69 | 60.30 | 60.50 | 0.00 | - | 1 | 0 | 52.39% |
| AMZN230721P00190000 | 2023-03-29 3:28PM EDT | 190.00 | 89.82 | 84.00 | 85.15 | 0.00 | - | 4 | 0 | 198.89% |
| AMZN230721P00195000 | 2023-03-13 11:28AM EDT | 195.00 | 102.22 | 96.00 | 96.45 | 0.00 | - | 2 | 0 | 240.08% |
| AMZN230721P00200000 | 2023-03-16 9:57AM EDT | 200.00 | 102.69 | 97.25 | 97.65 | 0.00 | - | 2 | 0 | 224.02% |
| AMZN230721P00205000 | 2023-02-02 11:49AM EDT | 205.00 | 93.29 | 109.40 | 110.80 | 0.00 | - | 24 | 0 | 270.13% |
| AMZN230721P00210000 | 2023-06-01 1:02PM EDT | 210.00 | 86.85 | 85.05 | 86.05 | 0.00 | - | 1 | 1 | 67.77% |
© 2023 Yahoo. Tutti i diritti riservati.