AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:155.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00155000 | 2023-05-30 9:40AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,370 | 78.13% |
| AMZN230609C00155000 | 2023-05-30 12:06PM EDT | 2023-06-09 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 36 | 581 | 56.25% |
| AMZN230616C00155000 | 2023-05-30 12:06PM EDT | 2023-06-16 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 61 | 6,207 | 47.85% |
| AMZN230623C00155000 | 2023-05-30 10:13AM EDT | 2023-06-23 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 146 | 30 | 42.97% |
| AMZN230630C00155000 | 2023-05-30 9:30AM EDT | 2023-06-30 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 21 | 47 | 39.65% |
| AMZN230707C00155000 | 2023-05-30 2:10PM EDT | 2023-07-07 | 0.14 | 0.13 | 0.15 | 0.00 | - | 83 | 59 | 37.11% |
| AMZN230721C00155000 | 2023-05-30 2:48PM EDT | 2023-07-21 | 0.23 | 0.22 | 0.24 | +0.02 | +9.52% | 294 | 3,689 | 34.47% |
| AMZN230818C00155000 | 2023-05-30 2:45PM EDT | 2023-08-18 | 0.73 | 0.72 | 0.74 | +0.11 | +17.74% | 153 | 550 | 35.11% |
| AMZN230915C00155000 | 2023-05-30 2:29PM EDT | 2023-09-15 | 1.03 | 1.06 | 1.09 | +0.14 | +15.73% | 398 | 3,604 | 33.31% |
| AMZN231020C00155000 | 2023-05-30 9:50AM EDT | 2023-10-20 | 1.62 | 1.58 | 1.61 | +0.15 | +10.20% | 17 | 666 | 32.29% |
| AMZN231117C00155000 | 2023-05-30 2:59PM EDT | 2023-11-17 | 2.43 | 2.42 | 2.47 | +0.18 | +8.00% | 33 | 130 | 33.78% |
| AMZN240119C00155000 | 2023-05-30 12:19PM EDT | 2024-01-19 | 3.35 | 3.50 | 3.60 | +0.14 | +4.36% | 43 | 10,806 | 33.04% |
| AMZN240315C00155000 | 2023-05-30 2:33PM EDT | 2024-03-15 | 5.05 | 5.05 | 5.20 | +0.36 | +7.68% | 267 | 1,696 | 34.39% |
| AMZN240621C00155000 | 2023-05-30 10:31AM EDT | 2024-06-21 | 7.26 | 7.35 | 7.50 | +0.18 | +2.54% | 17 | 3,320 | 35.08% |
| AMZN240920C00155000 | 2023-05-30 2:06PM EDT | 2024-09-20 | 9.25 | 9.50 | 9.65 | +0.05 | +0.54% | 116 | 434 | 35.81% |
| AMZN250117C00155000 | 2023-05-30 2:44PM EDT | 2025-01-17 | 12.40 | 12.15 | 12.40 | +0.35 | +2.90% | 2 | 3,999 | 36.71% |
| AMZN250620C00155000 | 2023-05-30 1:22PM EDT | 2025-06-20 | 15.50 | 15.45 | 15.85 | +0.34 | +2.24% | 201 | 151 | 37.80% |
| AMZN251219C00155000 | 2023-05-30 2:59PM EDT | 2025-12-19 | 19.11 | 18.90 | 19.25 | +0.31 | +1.65% | 9 | 306 | 38.33% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230616P00155000 | 2023-05-26 2:57PM EDT | 2023-06-16 | 34.05 | 32.85 | 33.15 | 0.00 | - | 76 | 14 | 46.88% |
| AMZN230630P00155000 | 2023-05-22 11:57AM EDT | 2023-06-30 | 40.40 | 32.80 | 33.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230721P00155000 | 2023-05-23 10:50AM EDT | 2023-07-21 | 39.60 | 32.45 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230818P00155000 | 2023-05-22 1:23PM EDT | 2023-08-18 | 39.90 | 32.60 | 33.60 | 0.00 | - | 1 | 0 | 32.20% |
| AMZN230915P00155000 | 2023-04-11 11:45AM EDT | 2023-09-15 | 55.80 | 42.45 | 43.20 | 0.00 | - | 34 | 0 | 75.48% |
| AMZN231020P00155000 | 2023-05-11 11:19AM EDT | 2023-10-20 | 42.80 | 32.70 | 33.40 | 0.00 | - | 16 | 0 | 21.88% |
| AMZN231117P00155000 | 2023-05-25 2:47PM EDT | 2023-11-17 | 40.60 | 32.80 | 33.90 | 0.00 | - | - | 1 | 24.60% |
| AMZN240119P00155000 | 2023-05-26 12:38PM EDT | 2024-01-19 | 34.69 | 33.00 | 34.25 | 0.00 | - | 5 | 602 | 23.06% |
| AMZN240315P00155000 | 2023-05-26 11:32AM EDT | 2024-03-15 | 35.30 | 33.50 | 34.15 | 0.00 | - | 2 | 0 | 20.25% |
| AMZN240621P00155000 | 2023-04-27 10:27AM EDT | 2024-06-21 | 47.20 | 35.65 | 37.20 | 0.00 | - | 2 | 0 | 27.03% |
| AMZN240920P00155000 | 2023-04-20 12:38PM EDT | 2024-09-20 | 50.95 | 38.55 | 40.80 | 0.00 | - | 25 | 9 | 32.02% |
| AMZN250117P00155000 | 2023-05-30 11:22AM EDT | 2025-01-17 | 36.80 | 36.00 | 36.90 | -0.65 | -1.74% | 1 | 9 | 21.17% |
| AMZN250620P00155000 | 2023-04-25 10:51AM EDT | 2025-06-20 | 51.70 | 42.25 | 44.40 | 0.00 | - | 2 | 0 | 31.14% |
| AMZN251219P00155000 | 2023-05-30 1:07PM EDT | 2025-12-19 | 39.20 | 38.45 | 39.55 | -3.20 | -7.55% | 8 | 6 | 21.14% |
© 2023 Yahoo. Tutti i diritti riservati.