AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-06-07 1:00PM EDT | 50.00 | 74.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00055000 | 2023-05-22 3:23PM EDT | 55.00 | 63.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00060000 | 2023-05-23 3:43PM EDT | 60.00 | 58.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN240315C00065000 | 2023-05-15 12:10PM EDT | 65.00 | 49.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00070000 | 2023-06-07 3:00PM EDT | 70.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240315C00075000 | 2023-06-08 10:25AM EDT | 75.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00080000 | 2023-06-08 1:51PM EDT | 80.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN240315C00085000 | 2023-06-08 9:34AM EDT | 85.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315C00090000 | 2023-06-08 12:21PM EDT | 90.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240315C00095000 | 2023-06-08 1:02PM EDT | 95.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMZN240315C00100000 | 2023-06-08 11:38AM EDT | 100.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN240315C00105000 | 2023-06-08 11:54AM EDT | 105.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240315C00110000 | 2023-06-08 11:52AM EDT | 110.00 | 25.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN240315C00115000 | 2023-06-08 2:45PM EDT | 115.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| AMZN240315C00120000 | 2023-06-08 3:31PM EDT | 120.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| AMZN240315C00125000 | 2023-06-08 3:39PM EDT | 125.00 | 16.24 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.20% |
| AMZN240315C00130000 | 2023-06-08 3:33PM EDT | 130.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 1.56% |
| AMZN240315C00135000 | 2023-06-08 3:30PM EDT | 135.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| AMZN240315C00140000 | 2023-06-08 3:44PM EDT | 140.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 3.13% |
| AMZN240315C00145000 | 2023-06-08 3:58PM EDT | 145.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AMZN240315C00150000 | 2023-06-08 3:37PM EDT | 150.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| AMZN240315C00155000 | 2023-06-08 3:51PM EDT | 155.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AMZN240315C00160000 | 2023-06-08 2:30PM EDT | 160.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| AMZN240315C00165000 | 2023-06-08 2:53PM EDT | 165.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN240315C00170000 | 2023-06-08 12:00PM EDT | 170.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN240315C00175000 | 2023-06-08 10:07AM EDT | 175.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN240315C00180000 | 2023-06-08 11:18AM EDT | 180.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opzioni Putper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-06-08 10:05AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMZN240315P00055000 | 2023-06-06 12:52PM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240315P00060000 | 2023-06-07 3:34PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AMZN240315P00065000 | 2023-06-07 2:34PM EDT | 65.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240315P00070000 | 2023-06-08 3:44PM EDT | 70.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN240315P00075000 | 2023-06-08 12:21PM EDT | 75.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| AMZN240315P00080000 | 2023-06-08 3:11PM EDT | 80.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| AMZN240315P00085000 | 2023-06-08 10:41AM EDT | 85.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240315P00090000 | 2023-06-08 2:42PM EDT | 90.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| AMZN240315P00095000 | 2023-06-08 10:34AM EDT | 95.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN240315P00100000 | 2023-06-08 3:50PM EDT | 100.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AMZN240315P00105000 | 2023-06-08 11:07AM EDT | 105.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| AMZN240315P00110000 | 2023-06-08 11:05AM EDT | 110.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| AMZN240315P00115000 | 2023-06-08 11:05AM EDT | 115.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 1.56% |
| AMZN240315P00120000 | 2023-06-08 11:05AM EDT | 120.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| AMZN240315P00125000 | 2023-06-08 2:43PM EDT | 125.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240315P00130000 | 2023-06-08 2:42PM EDT | 130.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| AMZN240315P00135000 | 2023-06-06 10:00AM EDT | 135.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240315P00140000 | 2023-06-07 9:35AM EDT | 140.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN240315P00145000 | 2023-06-07 9:40AM EDT | 145.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315P00150000 | 2023-06-07 1:29PM EDT | 150.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240315P00155000 | 2023-06-05 9:38AM EDT | 155.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315P00160000 | 2023-06-08 9:32AM EDT | 160.00 | 37.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240315P00165000 | 2023-06-08 2:11PM EDT | 165.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240315P00170000 | 2023-06-06 2:48PM EDT | 170.00 | 43.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240315P00180000 | 2023-06-02 2:22PM EDT | 180.00 | 55.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.