AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:115.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00115000 | 2023-06-07 3:53PM EDT | 2023-06-09 | 6.45 | 6.30 | 6.85 | -5.25 | -44.87% | 167 | 1,825 | 62.50% |
| AMZN230616C00115000 | 2023-06-07 3:57PM EDT | 2023-06-16 | 7.13 | 7.05 | 7.20 | -4.97 | -41.07% | 17,273 | 65,348 | 42.63% |
| AMZN230623C00115000 | 2023-06-07 3:37PM EDT | 2023-06-23 | 7.15 | 7.25 | 7.75 | -5.05 | -41.39% | 192 | 1,184 | 39.16% |
| AMZN230630C00115000 | 2023-06-07 3:50PM EDT | 2023-06-30 | 7.90 | 7.80 | 8.15 | -4.35 | -35.51% | 197 | 966 | 36.72% |
| AMZN230707C00115000 | 2023-06-07 3:33PM EDT | 2023-07-07 | 8.43 | 8.10 | 8.65 | -4.47 | -34.65% | 37 | 146 | 36.44% |
| AMZN230714C00115000 | 2023-06-07 3:37PM EDT | 2023-07-14 | 8.50 | 8.40 | 9.05 | -4.58 | -35.02% | 33 | 46 | 35.82% |
| AMZN230721C00115000 | 2023-06-07 3:57PM EDT | 2023-07-21 | 9.20 | 9.20 | 9.40 | -4.45 | -32.60% | 493 | 28,014 | 35.21% |
| AMZN230818C00115000 | 2023-06-07 3:50PM EDT | 2023-08-18 | 11.50 | 11.60 | 11.90 | -4.14 | -26.47% | 802 | 17,866 | 40.30% |
| AMZN230915C00115000 | 2023-06-07 3:58PM EDT | 2023-09-15 | 12.93 | 12.85 | 13.05 | -3.92 | -23.26% | 1,681 | 5,507 | 39.06% |
| AMZN231020C00115000 | 2023-06-07 3:56PM EDT | 2023-10-20 | 14.30 | 14.30 | 14.45 | -3.97 | -21.73% | 618 | 4,939 | 38.67% |
| AMZN231117C00115000 | 2023-06-07 3:45PM EDT | 2023-11-17 | 15.79 | 15.90 | 16.10 | -4.10 | -20.61% | 357 | 573 | 40.60% |
| AMZN240119C00115000 | 2023-06-07 3:41PM EDT | 2024-01-19 | 18.00 | 17.90 | 18.25 | -4.00 | -18.18% | 280 | 34,794 | 40.43% |
| AMZN240315C00115000 | 2023-06-07 3:55PM EDT | 2024-03-15 | 20.09 | 19.90 | 20.25 | -4.41 | -18.00% | 144 | 25,812 | 41.15% |
| AMZN240621C00115000 | 2023-06-07 3:34PM EDT | 2024-06-21 | 23.00 | 22.85 | 23.35 | -3.98 | -14.75% | 14 | 6,390 | 42.08% |
| AMZN240920C00115000 | 2023-06-07 3:54PM EDT | 2024-09-20 | 25.40 | 25.15 | 25.80 | -4.10 | -13.90% | 12 | 629 | 42.53% |
| AMZN250117C00115000 | 2023-06-07 3:23PM EDT | 2025-01-17 | 28.20 | 27.80 | 28.80 | -3.90 | -12.15% | 10 | 3,853 | 43.20% |
| AMZN250620C00115000 | 2023-06-07 3:30PM EDT | 2025-06-20 | 31.74 | 31.30 | 32.35 | -3.96 | -11.09% | 22 | 620 | 44.01% |
| AMZN251219C00115000 | 2023-06-07 3:49PM EDT | 2025-12-19 | 35.21 | 34.50 | 36.20 | -3.99 | -10.18% | 50 | 909 | 44.89% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00115000 | 2023-06-07 3:54PM EDT | 2023-06-09 | 0.14 | 0.14 | 0.16 | +0.11 | +366.67% | 3,565 | 3,275 | 50.68% |
| AMZN230616P00115000 | 2023-06-07 3:58PM EDT | 2023-06-16 | 0.65 | 0.64 | 0.67 | +0.51 | +364.29% | 14,097 | 57,393 | 36.82% |
| AMZN230623P00115000 | 2023-06-07 3:59PM EDT | 2023-06-23 | 1.00 | 0.94 | 1.05 | +0.73 | +270.37% | 1,145 | 3,743 | 33.08% |
| AMZN230630P00115000 | 2023-06-07 3:53PM EDT | 2023-06-30 | 1.34 | 1.35 | 1.44 | +0.86 | +179.17% | 273 | 1,176 | 31.84% |
| AMZN230707P00115000 | 2023-06-07 3:52PM EDT | 2023-07-07 | 1.71 | 1.60 | 1.83 | +1.08 | +171.43% | 465 | 428 | 31.37% |
| AMZN230714P00115000 | 2023-06-07 3:47PM EDT | 2023-07-14 | 1.97 | 1.93 | 2.01 | +1.06 | +116.48% | 171 | 148 | 29.66% |
| AMZN230721P00115000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 2.28 | 2.25 | 2.33 | +1.18 | +107.27% | 4,920 | 29,021 | 29.47% |
| AMZN230818P00115000 | 2023-06-07 3:58PM EDT | 2023-08-18 | 4.23 | 4.20 | 4.30 | +1.46 | +52.71% | 717 | 6,639 | 33.38% |
| AMZN230915P00115000 | 2023-06-07 3:58PM EDT | 2023-09-15 | 5.03 | 4.95 | 5.25 | +1.47 | +41.29% | 341 | 7,980 | 32.41% |
| AMZN231020P00115000 | 2023-06-07 3:37PM EDT | 2023-10-20 | 6.00 | 5.80 | 5.95 | +1.70 | +39.53% | 380 | 7,461 | 30.46% |
| AMZN231117P00115000 | 2023-06-07 3:16PM EDT | 2023-11-17 | 7.00 | 6.95 | 7.55 | +1.58 | +29.15% | 121 | 889 | 33.01% |
| AMZN240119P00115000 | 2023-06-07 3:58PM EDT | 2024-01-19 | 8.15 | 8.05 | 8.15 | +1.61 | +24.62% | 127 | 33,178 | 29.71% |
| AMZN240315P00115000 | 2023-06-07 3:37PM EDT | 2024-03-15 | 9.51 | 9.20 | 9.60 | +1.74 | +22.39% | 60 | 1,717 | 30.21% |
| AMZN240621P00115000 | 2023-06-07 11:44AM EDT | 2024-06-21 | 10.50 | 10.85 | 11.20 | +1.20 | +12.90% | 31 | 9,350 | 29.45% |
| AMZN240920P00115000 | 2023-06-06 11:52AM EDT | 2024-09-20 | 10.75 | 12.15 | 12.45 | 0.00 | - | 38 | 2,624 | 28.85% |
| AMZN250117P00115000 | 2023-06-06 3:08PM EDT | 2025-01-17 | 12.72 | 13.35 | 14.25 | +0.50 | +4.09% | 1 | 7,173 | 28.87% |
| AMZN250620P00115000 | 2023-06-07 3:19PM EDT | 2025-06-20 | 15.58 | 15.05 | 16.25 | +1.33 | +9.33% | 876 | 263 | 28.77% |
| AMZN251219P00115000 | 2023-06-07 3:34PM EDT | 2025-12-19 | 17.50 | 17.25 | 17.75 | +1.44 | +8.97% | 6 | 9,794 | 27.86% |
© 2023 Yahoo. Tutti i diritti riservati.