AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-05-26 3:37PM EDT | 45.00 | 78.20 | 84.75 | 86.75 | 0.00 | - | 2 | 18,933 | 71.69% |
| AMZN250117C00050000 | 2023-06-06 11:35AM EDT | 50.00 | 81.00 | 80.40 | 82.25 | +1.50 | +1.89% | 3 | 9,549 | 68.07% |
| AMZN250117C00055000 | 2023-06-05 3:23PM EDT | 55.00 | 77.10 | 76.05 | 77.90 | +2.05 | +2.73% | 7 | 855 | 64.92% |
| AMZN250117C00060000 | 2023-06-06 12:16PM EDT | 60.00 | 72.69 | 71.80 | 73.55 | +1.94 | +2.74% | 1 | 1,379 | 62.02% |
| AMZN250117C00065000 | 2023-06-02 9:56AM EDT | 65.00 | 66.70 | 67.65 | 69.30 | 0.00 | - | 1 | 599 | 59.50% |
| AMZN250117C00070000 | 2023-06-06 3:24PM EDT | 70.00 | 64.25 | 63.55 | 65.10 | +0.92 | +1.45% | 5 | 3,350 | 57.10% |
| AMZN250117C00075000 | 2023-06-02 10:01AM EDT | 75.00 | 58.25 | 59.60 | 61.00 | 0.00 | - | 4 | 586 | 55.01% |
| AMZN250117C00080000 | 2023-06-06 11:03AM EDT | 80.00 | 56.35 | 55.65 | 57.05 | +2.00 | +3.68% | 10 | 2,742 | 53.02% |
| AMZN250117C00085000 | 2023-06-06 2:44PM EDT | 85.00 | 52.43 | 52.05 | 52.80 | +1.43 | +2.80% | 12 | 4,554 | 51.00% |
| AMZN250117C00090000 | 2023-06-06 1:19PM EDT | 90.00 | 48.80 | 48.10 | 49.05 | +1.30 | +2.74% | 19 | 5,039 | 50.12% |
| AMZN250117C00095000 | 2023-06-06 11:54AM EDT | 95.00 | 45.00 | 44.55 | 45.45 | +1.29 | +2.95% | 12 | 2,707 | 48.54% |
| AMZN250117C00100000 | 2023-06-06 3:36PM EDT | 100.00 | 41.50 | 41.10 | 41.95 | +1.00 | +2.47% | 58 | 12,474 | 47.01% |
| AMZN250117C00105000 | 2023-06-06 3:06PM EDT | 105.00 | 38.60 | 37.80 | 38.90 | +1.54 | +4.16% | 5 | 1,954 | 46.18% |
| AMZN250117C00110000 | 2023-06-06 11:19AM EDT | 110.00 | 34.90 | 34.70 | 35.45 | +1.17 | +3.47% | 25 | 5,130 | 44.42% |
| AMZN250117C00115000 | 2023-06-06 1:40PM EDT | 115.00 | 32.10 | 31.90 | 32.40 | +1.15 | +3.72% | 15 | 3,853 | 43.22% |
| AMZN250117C00120000 | 2023-06-06 3:58PM EDT | 120.00 | 29.39 | 29.05 | 29.50 | +1.32 | +4.70% | 34 | 4,012 | 42.10% |
| AMZN250117C00125000 | 2023-06-06 3:31PM EDT | 125.00 | 26.56 | 26.35 | 26.85 | +1.11 | +4.36% | 85 | 7,647 | 41.19% |
| AMZN250117C00130000 | 2023-06-06 3:38PM EDT | 130.00 | 23.95 | 23.85 | 24.30 | +0.60 | +2.57% | 200 | 19,975 | 40.25% |
| AMZN250117C00135000 | 2023-06-06 3:57PM EDT | 135.00 | 22.00 | 21.30 | 21.95 | +1.38 | +6.69% | 21 | 3,737 | 39.43% |
| AMZN250117C00140000 | 2023-06-06 3:46PM EDT | 140.00 | 19.55 | 19.45 | 19.95 | +0.70 | +3.71% | 15 | 6,265 | 38.95% |
| AMZN250117C00145000 | 2023-06-06 3:07PM EDT | 145.00 | 17.80 | 17.30 | 17.75 | +0.62 | +3.61% | 28 | 3,903 | 37.97% |
| AMZN250117C00150000 | 2023-06-06 3:49PM EDT | 150.00 | 15.60 | 15.30 | 15.90 | +0.50 | +3.31% | 1,229 | 16,368 | 37.33% |
| AMZN250117C00155000 | 2023-06-06 12:35PM EDT | 155.00 | 14.30 | 13.65 | 14.20 | +0.85 | +6.32% | 9 | 4,099 | 36.74% |
| AMZN250117C00160000 | 2023-06-06 2:50PM EDT | 160.00 | 12.50 | 12.10 | 12.75 | +0.50 | +4.17% | 18 | 3,640 | 36.35% |
| AMZN250117C00165000 | 2023-06-06 2:33PM EDT | 165.00 | 11.05 | 10.75 | 11.25 | +0.45 | +4.25% | 78 | 2,107 | 35.69% |
| AMZN250117C00170000 | 2023-06-06 3:56PM EDT | 170.00 | 9.82 | 9.70 | 10.10 | +0.42 | +4.47% | 207 | 3,289 | 35.44% |
| AMZN250117C00175000 | 2023-06-06 12:33PM EDT | 175.00 | 8.90 | 8.35 | 8.80 | +0.60 | +7.23% | 2 | 3,705 | 34.74% |
| AMZN250117C00180000 | 2023-06-06 3:34PM EDT | 180.00 | 7.65 | 7.50 | 7.90 | +0.50 | +6.99% | 64 | 9,456 | 34.58% |
| AMZN250117C00185000 | 2023-06-06 2:07PM EDT | 185.00 | 6.70 | 6.65 | 6.85 | +0.30 | +4.69% | 26 | 4,954 | 33.98% |
| AMZN250117C00190000 | 2023-06-06 1:37PM EDT | 190.00 | 6.04 | 5.75 | 6.05 | +0.43 | +7.66% | 47 | 1,040 | 33.68% |
| AMZN250117C00195000 | 2023-06-06 2:32PM EDT | 195.00 | 5.22 | 5.25 | 5.40 | +0.28 | +5.67% | 3 | 1,420 | 33.54% |
| AMZN250117C00200000 | 2023-06-06 3:39PM EDT | 200.00 | 4.65 | 4.60 | 4.70 | +0.30 | +6.90% | 247 | 14,976 | 33.15% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-06-06 12:27PM EDT | 45.00 | 0.58 | 0.50 | 0.69 | -0.06 | -9.38% | 3 | 21,254 | 46.31% |
| AMZN250117P00050000 | 2023-06-06 12:33PM EDT | 50.00 | 0.80 | 0.71 | 0.91 | -0.08 | -9.09% | 2 | 10,712 | 44.34% |
| AMZN250117P00055000 | 2023-06-05 11:22AM EDT | 55.00 | 1.15 | 0.93 | 1.23 | 0.00 | - | 20 | 6,070 | 42.94% |
| AMZN250117P00060000 | 2023-06-06 2:24PM EDT | 60.00 | 1.41 | 1.30 | 1.52 | -0.14 | -9.03% | 1 | 3,919 | 40.98% |
| AMZN250117P00065000 | 2023-06-06 11:58AM EDT | 65.00 | 1.84 | 1.78 | 1.88 | -0.19 | -9.36% | 1 | 3,515 | 39.26% |
| AMZN250117P00070000 | 2023-06-06 2:20PM EDT | 70.00 | 2.36 | 2.27 | 2.37 | -0.10 | -4.07% | 23 | 3,574 | 37.95% |
| AMZN250117P00075000 | 2023-06-06 10:14AM EDT | 75.00 | 3.00 | 2.85 | 2.95 | -0.12 | -3.85% | 23 | 4,296 | 36.71% |
| AMZN250117P00080000 | 2023-06-06 1:23PM EDT | 80.00 | 3.57 | 3.50 | 3.60 | -0.23 | -6.05% | 35 | 12,439 | 35.44% |
| AMZN250117P00085000 | 2023-06-06 3:42PM EDT | 85.00 | 4.45 | 4.35 | 4.45 | -0.81 | -15.40% | 29 | 13,095 | 34.50% |
| AMZN250117P00090000 | 2023-06-06 2:19PM EDT | 90.00 | 5.32 | 5.20 | 5.40 | -0.38 | -6.67% | 39 | 19,634 | 33.51% |
| AMZN250117P00095000 | 2023-06-06 3:04PM EDT | 95.00 | 6.40 | 6.30 | 6.45 | -0.37 | -5.47% | 70 | 9,295 | 32.46% |
| AMZN250117P00100000 | 2023-06-06 2:38PM EDT | 100.00 | 7.60 | 7.50 | 7.70 | -0.36 | -4.52% | 163 | 20,822 | 31.56% |
| AMZN250117P00105000 | 2023-06-06 3:19PM EDT | 105.00 | 8.90 | 8.90 | 9.05 | -0.55 | -5.82% | 150 | 9,706 | 30.56% |
| AMZN250117P00110000 | 2023-06-06 11:02AM EDT | 110.00 | 10.53 | 10.40 | 10.60 | -0.57 | -5.14% | 10 | 16,892 | 29.65% |
| AMZN250117P00115000 | 2023-06-06 3:08PM EDT | 115.00 | 12.22 | 12.15 | 12.40 | -0.63 | -4.90% | 14 | 7,175 | 28.87% |
| AMZN250117P00120000 | 2023-06-06 3:48PM EDT | 120.00 | 14.22 | 13.75 | 14.60 | -0.59 | -3.98% | 717 | 7,372 | 28.45% |
| AMZN250117P00125000 | 2023-06-06 3:05PM EDT | 125.00 | 16.20 | 16.10 | 16.75 | -0.69 | -4.09% | 22 | 8,864 | 27.61% |
| AMZN250117P00130000 | 2023-06-06 3:34PM EDT | 130.00 | 18.60 | 18.40 | 19.00 | -1.00 | -5.10% | 9 | 12,418 | 26.61% |
| AMZN250117P00135000 | 2023-06-06 2:09PM EDT | 135.00 | 21.20 | 20.90 | 21.25 | -1.22 | -5.44% | 425 | 3,736 | 25.30% |
| AMZN250117P00140000 | 2023-06-06 3:47PM EDT | 140.00 | 23.90 | 23.60 | 24.00 | -0.70 | -2.85% | 419 | 4,345 | 24.42% |
| AMZN250117P00145000 | 2023-06-06 11:14AM EDT | 145.00 | 26.72 | 26.05 | 27.55 | -7.48 | -21.87% | 21 | 554 | 24.48% |
| AMZN250117P00150000 | 2023-06-05 3:45PM EDT | 150.00 | 31.07 | 29.70 | 30.30 | 0.00 | - | 1 | 1,218 | 22.86% |
| AMZN250117P00155000 | 2023-06-01 3:32PM EDT | 155.00 | 35.97 | 32.45 | 34.35 | 0.00 | - | 4 | 8 | 23.11% |
| AMZN250117P00160000 | 2023-06-06 2:44PM EDT | 160.00 | 37.15 | 36.50 | 38.05 | -1.07 | -2.80% | 20 | 28 | 22.41% |
| AMZN250117P00165000 | 2023-06-06 12:38PM EDT | 165.00 | 40.50 | 39.80 | 41.65 | -1.84 | -4.35% | 1 | 40 | 21.05% |
| AMZN250117P00170000 | 2023-06-05 2:36PM EDT | 170.00 | 46.46 | 44.60 | 45.90 | 0.00 | - | 156 | 78 | 20.67% |
| AMZN250117P00175000 | 2023-05-11 11:43AM EDT | 175.00 | 62.25 | 48.85 | 50.35 | 0.00 | - | 10 | 0 | 20.47% |
| AMZN250117P00180000 | 2023-06-06 11:06AM EDT | 180.00 | 53.50 | 53.10 | 54.40 | -9.90 | -15.62% | 13 | 3 | 18.44% |
| AMZN250117P00185000 | 2023-01-23 3:52PM EDT | 185.00 | 88.10 | 87.40 | 91.00 | 0.00 | - | 2 | 0 | 73.10% |
| AMZN250117P00190000 | 2023-06-05 2:31PM EDT | 190.00 | 65.27 | 62.40 | 64.20 | 0.00 | - | 2 | 0 | 19.59% |
| AMZN250117P00195000 | 2023-06-06 10:22AM EDT | 195.00 | 69.25 | 67.10 | 69.45 | -0.73 | -1.04% | 6 | 0 | 21.69% |
| AMZN250117P00200000 | 2023-06-06 2:44PM EDT | 200.00 | 73.55 | 72.50 | 74.60 | -11.21 | -13.23% | 20 | 1 | 23.26% |
© 2023 Yahoo. Tutti i diritti riservati.