AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230818C00050000 | 2023-06-06 1:55PM EDT | 50.00 | 77.00 | 74.40 | 74.55 | 0.00 | - | 45 | 143 | 127.15% |
| AMZN230818C00055000 | 2023-05-15 9:32AM EDT | 55.00 | 57.60 | 69.45 | 69.65 | 0.00 | - | 30 | 59 | 116.94% |
| AMZN230818C00060000 | 2023-06-02 10:14AM EDT | 60.00 | 65.77 | 64.65 | 64.85 | 0.00 | - | 1 | 17 | 109.96% |
| AMZN230818C00065000 | 2023-05-31 10:03AM EDT | 65.00 | 57.29 | 59.55 | 59.75 | 0.00 | - | 1 | 38 | 97.63% |
| AMZN230818C00070000 | 2023-05-30 10:12AM EDT | 70.00 | 53.25 | 54.75 | 54.90 | 0.00 | - | 2 | 37 | 90.97% |
| AMZN230818C00075000 | 2023-06-06 10:10AM EDT | 75.00 | 51.85 | 49.75 | 49.95 | 0.00 | - | 1 | 7,330 | 82.13% |
| AMZN230818C00080000 | 2023-06-07 10:00AM EDT | 80.00 | 47.10 | 44.80 | 45.00 | +1.25 | +2.73% | 3 | 234 | 74.12% |
| AMZN230818C00085000 | 2023-06-07 9:42AM EDT | 85.00 | 42.89 | 40.20 | 40.35 | -0.10 | -0.23% | 30 | 144 | 70.22% |
| AMZN230818C00090000 | 2023-06-07 9:47AM EDT | 90.00 | 37.60 | 35.40 | 35.55 | -0.59 | -1.54% | 50 | 621 | 63.93% |
| AMZN230818C00095000 | 2023-06-06 2:49PM EDT | 95.00 | 33.15 | 30.65 | 30.80 | 0.00 | - | 2 | 3,978 | 57.98% |
| AMZN230818C00100000 | 2023-06-07 9:49AM EDT | 100.00 | 27.75 | 25.95 | 26.10 | -0.55 | -1.94% | 1 | 3,415 | 52.20% |
| AMZN230818C00105000 | 2023-06-07 10:37AM EDT | 105.00 | 21.55 | 21.50 | 21.60 | -2.30 | -9.64% | 12 | 7,439 | 47.90% |
| AMZN230818C00110000 | 2023-06-07 10:36AM EDT | 110.00 | 17.45 | 17.45 | 17.60 | -2.19 | -11.15% | 66 | 9,891 | 45.20% |
| AMZN230818C00115000 | 2023-06-07 10:44AM EDT | 115.00 | 13.52 | 13.50 | 13.65 | -2.12 | -13.55% | 73 | 17,866 | 41.41% |
| AMZN230818C00120000 | 2023-06-07 10:52AM EDT | 120.00 | 10.22 | 10.15 | 10.25 | -1.88 | -15.54% | 6,103 | 34,085 | 38.81% |
| AMZN230818C00125000 | 2023-06-07 10:52AM EDT | 125.00 | 7.28 | 7.30 | 7.40 | -1.72 | -19.11% | 1,185 | 25,472 | 36.84% |
| AMZN230818C00130000 | 2023-06-07 10:52AM EDT | 130.00 | 5.00 | 5.05 | 5.15 | -1.35 | -21.26% | 3,177 | 17,528 | 35.45% |
| AMZN230818C00135000 | 2023-06-07 10:50AM EDT | 135.00 | 3.50 | 3.45 | 3.50 | -0.85 | -19.54% | 2,214 | 16,643 | 34.68% |
| AMZN230818C00140000 | 2023-06-07 10:52AM EDT | 140.00 | 2.24 | 2.21 | 2.24 | -0.65 | -22.49% | 7,086 | 34,762 | 33.74% |
| AMZN230818C00145000 | 2023-06-07 10:54AM EDT | 145.00 | 1.40 | 1.40 | 1.38 | -0.46 | -24.73% | 120 | 3,309 | 33.02% |
| AMZN230818C00150000 | 2023-06-07 10:51AM EDT | 150.00 | 0.94 | 0.94 | 0.96 | -0.28 | -22.95% | 468 | 6,844 | 33.84% |
| AMZN230818C00155000 | 2023-06-07 10:42AM EDT | 155.00 | 0.62 | 0.60 | 0.62 | -0.15 | -19.48% | 19 | 1,885 | 34.01% |
| AMZN230818C00160000 | 2023-06-07 10:45AM EDT | 160.00 | 0.43 | 0.39 | 0.41 | -0.07 | -14.00% | 142 | 3,013 | 34.42% |
| AMZN230818C00165000 | 2023-06-07 10:37AM EDT | 165.00 | 0.29 | 0.29 | 0.30 | -0.06 | -17.14% | 28 | 521 | 35.50% |
| AMZN230818C00170000 | 2023-06-07 10:42AM EDT | 170.00 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 45 | 870 | 36.72% |
| AMZN230818C00175000 | 2023-06-06 3:11PM EDT | 175.00 | 0.19 | 0.16 | 0.17 | 0.00 | - | 20 | 264 | 37.60% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230818P00050000 | 2023-05-30 3:40PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 266 | 67.97% |
| AMZN230818P00055000 | 2023-06-06 10:24AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 471 | 65.23% |
| AMZN230818P00060000 | 2023-06-06 9:30AM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 15 | 1,192 | 60.94% |
| AMZN230818P00065000 | 2023-06-06 10:47AM EDT | 65.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 1,678 | 56.64% |
| AMZN230818P00070000 | 2023-06-06 3:44PM EDT | 70.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 355 | 2,156 | 53.52% |
| AMZN230818P00075000 | 2023-06-06 2:06PM EDT | 75.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 15 | 3,424 | 50.20% |
| AMZN230818P00080000 | 2023-06-07 9:45AM EDT | 80.00 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 5 | 3,726 | 47.95% |
| AMZN230818P00085000 | 2023-06-07 9:30AM EDT | 85.00 | 0.26 | 0.24 | 0.26 | +0.04 | +18.18% | 5 | 9,347 | 45.12% |
| AMZN230818P00090000 | 2023-06-07 10:39AM EDT | 90.00 | 0.38 | 0.38 | 0.39 | +0.04 | +11.76% | 179 | 5,917 | 42.29% |
| AMZN230818P00095000 | 2023-06-07 10:50AM EDT | 95.00 | 0.61 | 0.60 | 0.62 | +0.10 | +19.61% | 13 | 12,952 | 40.09% |
| AMZN230818P00100000 | 2023-06-07 10:50AM EDT | 100.00 | 0.96 | 0.95 | 0.97 | +0.18 | +23.08% | 79 | 13,251 | 37.95% |
| AMZN230818P00105000 | 2023-06-07 10:52AM EDT | 105.00 | 1.50 | 1.49 | 1.51 | +0.31 | +26.05% | 221 | 16,829 | 36.01% |
| AMZN230818P00110000 | 2023-06-07 10:42AM EDT | 110.00 | 2.32 | 2.25 | 2.28 | +0.49 | +26.78% | 38 | 9,389 | 33.95% |
| AMZN230818P00115000 | 2023-06-07 10:51AM EDT | 115.00 | 3.45 | 3.55 | 3.65 | +0.68 | +24.55% | 125 | 6,639 | 33.36% |
| AMZN230818P00120000 | 2023-06-07 10:45AM EDT | 120.00 | 5.10 | 4.95 | 5.05 | +1.01 | +24.69% | 124 | 8,561 | 30.55% |
| AMZN230818P00125000 | 2023-06-07 10:54AM EDT | 125.00 | 7.32 | 7.45 | 7.50 | +1.27 | +20.99% | 561 | 5,318 | 30.23% |
| AMZN230818P00130000 | 2023-06-07 10:48AM EDT | 130.00 | 9.80 | 9.80 | 9.90 | +1.35 | +15.98% | 320 | 2,456 | 26.86% |
| AMZN230818P00135000 | 2023-06-07 10:37AM EDT | 135.00 | 13.35 | 13.20 | 13.40 | +1.89 | +16.49% | 5 | 101 | 25.66% |
| AMZN230818P00140000 | 2023-06-07 10:36AM EDT | 140.00 | 17.05 | 17.05 | 17.30 | +1.85 | +12.17% | 3 | 23 | 23.19% |
| AMZN230818P00145000 | 2023-06-06 10:29AM EDT | 145.00 | 19.70 | 21.25 | 21.45 | 0.00 | - | 8 | 32 | 0.00% |
| AMZN230818P00150000 | 2023-06-06 1:03PM EDT | 150.00 | 25.70 | 25.90 | 26.35 | +2.00 | +8.44% | 5 | 22 | 0.00% |
| AMZN230818P00155000 | 2023-06-02 11:37AM EDT | 155.00 | 30.35 | 30.80 | 31.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230818P00160000 | 2023-05-26 9:32AM EDT | 160.00 | 43.50 | 35.70 | 36.05 | 0.00 | - | 10 | 1 | 0.00% |
| AMZN230818P00170000 | 2023-05-26 10:59AM EDT | 170.00 | 50.32 | 46.05 | 46.40 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.