AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020C00045000 | 2023-06-01 1:19PM EDT | 45.00 | 78.75 | 79.75 | 80.70 | 0.00 | - | 2 | 47 | 100.24% |
| AMZN231020C00050000 | 2023-05-25 10:22AM EDT | 50.00 | 66.30 | 74.95 | 75.60 | 0.00 | - | 1 | 56 | 91.75% |
| AMZN231020C00055000 | 2023-03-22 11:09AM EDT | 55.00 | 47.40 | 53.00 | 53.55 | 0.00 | - | 1 | 15 | 0.00% |
| AMZN231020C00060000 | 2023-06-02 1:39PM EDT | 60.00 | 66.15 | 65.30 | 66.00 | +6.58 | +11.05% | 1 | 401 | 80.88% |
| AMZN231020C00065000 | 2023-05-16 10:23AM EDT | 65.00 | 61.44 | 60.30 | 61.05 | +11.77 | +23.70% | 1 | 360 | 73.54% |
| AMZN231020C00070000 | 2023-05-30 12:38PM EDT | 70.00 | 52.75 | 55.45 | 56.55 | 0.00 | - | 1 | 448 | 70.02% |
| AMZN231020C00075000 | 2023-05-30 11:34AM EDT | 75.00 | 48.57 | 50.80 | 51.80 | 0.00 | - | 10 | 607 | 65.92% |
| AMZN231020C00080000 | 2023-06-01 3:12PM EDT | 80.00 | 47.55 | 45.80 | 47.00 | +2.45 | +5.43% | 1 | 518 | 60.02% |
| AMZN231020C00085000 | 2023-06-01 3:19PM EDT | 85.00 | 40.98 | 41.30 | 42.05 | 0.00 | - | 1 | 485 | 55.62% |
| AMZN231020C00090000 | 2023-06-02 3:18PM EDT | 90.00 | 37.57 | 36.75 | 37.55 | +1.67 | +4.65% | 7 | 893 | 52.39% |
| AMZN231020C00095000 | 2023-06-02 12:47PM EDT | 95.00 | 33.26 | 31.95 | 33.30 | +1.74 | +5.52% | 23 | 3,335 | 52.42% |
| AMZN231020C00100000 | 2023-06-02 1:48PM EDT | 100.00 | 28.77 | 28.20 | 28.70 | +1.07 | +3.86% | 25 | 3,443 | 47.73% |
| AMZN231020C00105000 | 2023-06-02 2:57PM EDT | 105.00 | 24.60 | 24.15 | 24.35 | +1.56 | +6.77% | 167 | 3,481 | 43.94% |
| AMZN231020C00110000 | 2023-06-02 3:58PM EDT | 110.00 | 20.30 | 20.25 | 20.55 | +1.20 | +6.28% | 322 | 5,966 | 41.88% |
| AMZN231020C00115000 | 2023-06-02 3:49PM EDT | 115.00 | 16.75 | 16.65 | 16.80 | +1.05 | +6.69% | 180 | 5,192 | 39.19% |
| AMZN231020C00120000 | 2023-06-02 3:45PM EDT | 120.00 | 13.40 | 13.40 | 13.55 | +0.73 | +5.76% | 361 | 8,267 | 37.39% |
| AMZN231020C00125000 | 2023-06-02 3:58PM EDT | 125.00 | 10.60 | 10.55 | 10.65 | +0.70 | +7.07% | 541 | 5,450 | 35.73% |
| AMZN231020C00130000 | 2023-06-02 3:58PM EDT | 130.00 | 8.11 | 8.05 | 8.20 | +0.57 | +7.56% | 522 | 9,255 | 34.43% |
| AMZN231020C00135000 | 2023-06-02 3:22PM EDT | 135.00 | 6.40 | 6.05 | 6.15 | +0.80 | +14.29% | 213 | 4,979 | 33.28% |
| AMZN231020C00140000 | 2023-06-02 3:30PM EDT | 140.00 | 4.50 | 4.40 | 4.55 | +0.32 | +7.66% | 310 | 0 | 32.50% |
| AMZN231020C00145000 | 2023-06-02 3:30PM EDT | 145.00 | 3.25 | 3.20 | 3.30 | +0.10 | +3.17% | 488 | 0 | 31.85% |
| AMZN231020C00150000 | 2023-06-02 3:58PM EDT | 150.00 | 2.31 | 2.28 | 2.34 | +0.17 | +7.94% | 283 | 3,560 | 31.28% |
| AMZN231020C00155000 | 2023-06-02 2:21PM EDT | 155.00 | 1.75 | 1.62 | 1.67 | +0.11 | +6.71% | 30 | 657 | 31.03% |
| AMZN231020C00160000 | 2023-06-02 2:58PM EDT | 160.00 | 1.28 | 1.16 | 1.20 | +0.18 | +16.36% | 150 | 1,066 | 30.99% |
| AMZN231020C00165000 | 2023-06-02 3:49PM EDT | 165.00 | 0.85 | 0.83 | 0.87 | +0.02 | +2.41% | 60 | 436 | 31.09% |
| AMZN231020C00170000 | 2023-06-02 3:29PM EDT | 170.00 | 0.66 | 0.61 | 0.64 | +0.06 | +10.00% | 128 | 2,711 | 31.32% |
| AMZN231020C00175000 | 2023-06-02 10:59AM EDT | 175.00 | 0.53 | 0.45 | 0.48 | +0.05 | +10.42% | 175 | 341 | 31.67% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231020P00045000 | 2023-05-31 10:45AM EDT | 45.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 959 | 60.55% |
| AMZN231020P00050000 | 2023-06-01 10:00AM EDT | 50.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 5 | 923 | 54.69% |
| AMZN231020P00055000 | 2023-06-02 3:40PM EDT | 55.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 12 | 1,107 | 53.13% |
| AMZN231020P00060000 | 2023-06-02 11:30AM EDT | 60.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 9 | 3,618 | 50.29% |
| AMZN231020P00065000 | 2023-06-02 3:25PM EDT | 65.00 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 17 | 0 | 48.93% |
| AMZN231020P00070000 | 2023-06-02 2:59PM EDT | 70.00 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 137 | 0 | 46.63% |
| AMZN231020P00075000 | 2023-06-02 3:20PM EDT | 75.00 | 0.36 | 0.34 | 0.36 | -0.05 | -12.20% | 296 | 6,102 | 44.63% |
| AMZN231020P00080000 | 2023-06-02 3:07PM EDT | 80.00 | 0.52 | 0.52 | 0.53 | -0.09 | -14.75% | 340 | 5,805 | 42.68% |
| AMZN231020P00085000 | 2023-06-02 3:20PM EDT | 85.00 | 0.76 | 0.74 | 0.77 | -0.10 | -11.63% | 49 | 11,306 | 40.87% |
| AMZN231020P00090000 | 2023-06-02 3:41PM EDT | 90.00 | 1.07 | 1.06 | 1.09 | -0.19 | -15.08% | 164 | 0 | 39.01% |
| AMZN231020P00095000 | 2023-06-02 3:59PM EDT | 95.00 | 1.52 | 1.49 | 1.54 | -0.26 | -14.61% | 2,160 | 14,146 | 37.35% |
| AMZN231020P00100000 | 2023-06-02 3:41PM EDT | 100.00 | 2.11 | 2.06 | 2.11 | -0.32 | -13.17% | 707 | 9,052 | 35.54% |
| AMZN231020P00105000 | 2023-06-02 2:44PM EDT | 105.00 | 2.86 | 2.84 | 2.89 | -0.34 | -10.63% | 133 | 6,031 | 33.91% |
| AMZN231020P00110000 | 2023-06-02 3:32PM EDT | 110.00 | 3.90 | 3.85 | 3.95 | -0.41 | -9.51% | 359 | 0 | 32.50% |
| AMZN231020P00115000 | 2023-06-02 3:38PM EDT | 115.00 | 5.25 | 5.15 | 5.30 | -0.50 | -8.70% | 230 | 7,976 | 31.07% |
| AMZN231020P00120000 | 2023-06-02 3:57PM EDT | 120.00 | 6.90 | 6.85 | 7.00 | -0.90 | -11.54% | 658 | 4,587 | 29.66% |
| AMZN231020P00125000 | 2023-06-02 3:57PM EDT | 125.00 | 9.10 | 8.95 | 9.10 | -0.70 | -7.14% | 1,200 | 0 | 28.27% |
| AMZN231020P00130000 | 2023-06-02 3:33PM EDT | 130.00 | 11.60 | 11.50 | 11.65 | -1.15 | -9.02% | 403 | 1,596 | 26.91% |
| AMZN231020P00135000 | 2023-06-02 11:32AM EDT | 135.00 | 14.55 | 14.00 | 14.65 | -1.35 | -8.49% | 32 | 123 | 25.49% |
| AMZN231020P00140000 | 2023-06-02 11:16AM EDT | 140.00 | 17.40 | 17.95 | 18.40 | -2.50 | -12.56% | 1,628 | 1,129 | 25.22% |
| AMZN231020P00145000 | 2023-06-02 3:29PM EDT | 145.00 | 21.80 | 21.85 | 22.15 | -18.58 | -46.01% | 9 | 0 | 23.21% |
| AMZN231020P00150000 | 2023-06-02 3:29PM EDT | 150.00 | 26.05 | 25.85 | 26.40 | -15.15 | -36.77% | 4 | 0 | 21.51% |
| AMZN231020P00155000 | 2023-05-11 11:19AM EDT | 155.00 | 42.80 | 30.65 | 31.25 | 0.00 | - | 16 | 0 | 22.85% |
| AMZN231020P00160000 | 2023-05-19 10:35AM EDT | 160.00 | 42.95 | 35.45 | 36.20 | 0.00 | - | 2 | 0 | 24.78% |
| AMZN231020P00170000 | 2023-05-19 9:32AM EDT | 170.00 | 52.35 | 45.45 | 46.15 | 0.00 | - | 2 | 2 | 28.64% |
© 2023 Yahoo. Tutti i diritti riservati.