Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:51AM EST. Mercato aperto.
Prezzo d'esercizio:130.00
Opzioni d'acquistoper27 gennaio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230127C00130000 | 2023-01-25 10:06AM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,052 | 162.50% |
| AMZN230203C00130000 | 2023-01-27 10:35AM EST | 2023-02-03 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 2,333 | 7,854 | 73.83% |
| AMZN230217C00130000 | 2023-01-27 10:34AM EST | 2023-02-17 | 0.17 | 0.17 | 0.18 | +0.07 | +70.00% | 227 | 16,649 | 53.13% |
| AMZN230317C00130000 | 2023-01-27 10:32AM EST | 2023-03-17 | 0.44 | 0.43 | 0.43 | +0.14 | +46.67% | 258 | 34,687 | 41.85% |
| AMZN230421C00130000 | 2023-01-27 10:35AM EST | 2023-04-21 | 0.75 | 0.74 | 0.76 | +0.20 | +36.36% | 194 | 5,407 | 36.57% |
| AMZN230616C00130000 | 2023-01-27 10:35AM EST | 2023-06-16 | 1.83 | 1.83 | 1.86 | +0.42 | +29.79% | 755 | 16,906 | 36.55% |
| AMZN230721C00130000 | 2023-01-27 10:21AM EST | 2023-07-21 | 2.18 | 2.26 | 2.32 | +0.42 | +23.86% | 273 | 5,478 | 35.21% |
| AMZN230915C00130000 | 2023-01-27 10:35AM EST | 2023-09-15 | 3.50 | 3.45 | 3.55 | +0.73 | +26.35% | 216 | 4,299 | 35.87% |
| AMZN231020C00130000 | 2023-01-27 10:27AM EST | 2023-10-20 | 4.00 | 4.05 | 4.15 | +0.72 | +21.95% | 8 | 4,899 | 35.61% |
| AMZN240119C00130000 | 2023-01-27 10:32AM EST | 2024-01-19 | 6.05 | 5.85 | 6.05 | +1.00 | +19.80% | 61 | 9,993 | 36.33% |
| AMZN240315C00130000 | 2023-01-27 9:49AM EST | 2024-03-15 | 6.80 | 7.05 | 7.45 | +0.81 | +13.52% | 8 | 183 | 37.38% |
| AMZN240621C00130000 | 2023-01-27 10:16AM EST | 2024-06-21 | 9.00 | 9.05 | 9.35 | +1.09 | +13.78% | 108 | 7,554 | 37.84% |
| AMZN240920C00130000 | 2023-01-27 10:13AM EST | 2024-09-20 | 10.40 | 10.75 | 11.20 | +0.95 | +10.05% | 10 | 284 | 38.56% |
| AMZN250117C00130000 | 2023-01-27 10:24AM EST | 2025-01-17 | 12.73 | 12.70 | 13.25 | +1.41 | +12.46% | 9 | 4,265 | 38.91% |
| AMZN250620C00130000 | 2023-01-27 10:30AM EST | 2025-06-20 | 15.50 | 15.20 | 16.20 | +1.40 | +9.93% | 40 | 1,325 | 40.05% |
Opzioni Putper27 gennaio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230127P00130000 | 2023-01-20 1:49PM EST | 2023-01-27 | 34.00 | 27.70 | 28.05 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN230203P00130000 | 2023-01-23 2:38PM EST | 2023-02-03 | 33.00 | 27.65 | 27.85 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230217P00130000 | 2023-01-26 3:37PM EST | 2023-02-17 | 31.25 | 27.70 | 28.05 | 0.00 | - | 48 | 3,427 | 0.00% |
| AMZN230317P00130000 | 2023-01-26 9:39AM EST | 2023-03-17 | 30.55 | 27.80 | 28.10 | 0.00 | - | 1 | 4,156 | 0.00% |
| AMZN230421P00130000 | 2023-01-27 10:29AM EST | 2023-04-21 | 28.32 | 27.95 | 28.35 | -3.35 | -10.58% | 2 | 538 | 24.41% |
| AMZN230616P00130000 | 2023-01-26 1:06PM EST | 2023-06-16 | 32.60 | 28.35 | 28.70 | 0.00 | - | 1 | 7,439 | 25.10% |
| AMZN230721P00130000 | 2023-01-26 11:07AM EST | 2023-07-21 | 33.00 | 28.15 | 28.80 | 0.00 | - | 160 | 163 | 23.50% |
| AMZN230915P00130000 | 2023-01-23 2:28PM EST | 2023-09-15 | 33.32 | 28.55 | 29.60 | 0.00 | - | 45 | 3,483 | 25.81% |
| AMZN231020P00130000 | 2023-01-26 3:30PM EST | 2023-10-20 | 32.21 | 28.70 | 29.45 | 0.00 | - | 6 | 1,344 | 23.27% |
| AMZN240119P00130000 | 2023-01-27 10:30AM EST | 2024-01-19 | 30.00 | 29.40 | 30.15 | -3.45 | -10.31% | 2,001 | 7,863 | 23.10% |
| AMZN240315P00130000 | 2023-01-26 1:29PM EST | 2024-03-15 | 33.75 | 29.70 | 30.80 | 0.00 | - | 2 | 298 | 23.74% |
| AMZN240621P00130000 | 2023-01-26 10:33AM EST | 2024-06-21 | 33.50 | 30.50 | 31.35 | 0.00 | - | 5 | 7,405 | 22.93% |
| AMZN240920P00130000 | 2023-01-25 2:41PM EST | 2024-09-20 | 36.20 | 31.10 | 32.10 | 0.00 | - | 6 | 448 | 23.00% |
| AMZN250117P00130000 | 2023-01-25 3:16PM EST | 2025-01-17 | 36.35 | 31.75 | 32.85 | 0.00 | - | 7 | 4,282 | 22.65% |
| AMZN250620P00130000 | 2023-01-27 10:33AM EST | 2025-06-20 | 33.10 | 32.00 | 33.85 | -4.35 | -11.62% | 6 | 98 | 22.44% |
© 2023 Yahoo. Tutti i diritti riservati.
