AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:155.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230602C001550002023-05-30 9:40AM EDT2023-06-020.010.000.010.00-131,37078.13%
AMZN230609C001550002023-05-30 12:06PM EDT2023-06-090.020.020.04-0.01-33.33%3658156.25%
AMZN230616C001550002023-05-30 12:06PM EDT2023-06-160.060.050.06-0.01-14.29%616,20747.85%
AMZN230623C001550002023-05-30 10:13AM EDT2023-06-230.100.070.09+0.02+25.00%1463042.97%
AMZN230630C001550002023-05-30 9:30AM EDT2023-06-300.110.110.12+0.01+10.00%214739.65%
AMZN230707C001550002023-05-30 2:10PM EDT2023-07-070.140.130.150.00-835937.11%
AMZN230721C001550002023-05-30 2:48PM EDT2023-07-210.230.220.24+0.02+9.52%2943,68934.47%
AMZN230818C001550002023-05-30 2:45PM EDT2023-08-180.730.720.74+0.11+17.74%15355035.11%
AMZN230915C001550002023-05-30 2:29PM EDT2023-09-151.031.061.09+0.14+15.73%3983,60433.31%
AMZN231020C001550002023-05-30 9:50AM EDT2023-10-201.621.581.61+0.15+10.20%1766632.29%
AMZN231117C001550002023-05-30 2:59PM EDT2023-11-172.432.422.47+0.18+8.00%3313033.78%
AMZN240119C001550002023-05-30 12:19PM EDT2024-01-193.353.503.60+0.14+4.36%4310,80633.04%
AMZN240315C001550002023-05-30 2:33PM EDT2024-03-155.055.055.20+0.36+7.68%2671,69634.39%
AMZN240621C001550002023-05-30 10:31AM EDT2024-06-217.267.357.50+0.18+2.54%173,32035.08%
AMZN240920C001550002023-05-30 2:06PM EDT2024-09-209.259.509.65+0.05+0.54%11643435.81%
AMZN250117C001550002023-05-30 2:44PM EDT2025-01-1712.4012.1512.40+0.35+2.90%23,99936.71%
AMZN250620C001550002023-05-30 1:22PM EDT2025-06-2015.5015.4515.85+0.34+2.24%20115137.80%
AMZN251219C001550002023-05-30 2:59PM EDT2025-12-1919.1118.9019.25+0.31+1.65%930638.33%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230616P001550002023-05-26 2:57PM EDT2023-06-1634.0532.8533.150.00-761446.88%
AMZN230630P001550002023-05-22 11:57AM EDT2023-06-3040.4032.8033.050.00-200.00%
AMZN230721P001550002023-05-23 10:50AM EDT2023-07-2139.6032.4533.000.00-100.00%
AMZN230818P001550002023-05-22 1:23PM EDT2023-08-1839.9032.6033.600.00-1032.20%
AMZN230915P001550002023-04-11 11:45AM EDT2023-09-1555.8042.4543.200.00-34075.48%
AMZN231020P001550002023-05-11 11:19AM EDT2023-10-2042.8032.7033.400.00-16021.88%
AMZN231117P001550002023-05-25 2:47PM EDT2023-11-1740.6032.8033.900.00--124.60%
AMZN240119P001550002023-05-26 12:38PM EDT2024-01-1934.6933.0034.250.00-560223.06%
AMZN240315P001550002023-05-26 11:32AM EDT2024-03-1535.3033.5034.150.00-2020.25%
AMZN240621P001550002023-04-27 10:27AM EDT2024-06-2147.2035.6537.200.00-2027.03%
AMZN240920P001550002023-04-20 12:38PM EDT2024-09-2050.9538.5540.800.00-25932.02%
AMZN250117P001550002023-05-30 11:22AM EDT2025-01-1736.8036.0036.90-0.65-1.74%1921.17%
AMZN250620P001550002023-04-25 10:51AM EDT2025-06-2051.7042.2544.400.00-2031.14%
AMZN251219P001550002023-05-30 1:07PM EDT2025-12-1939.2038.4539.55-3.20-7.55%8621.14%