AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:160.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00160000 | 2023-06-08 1:37PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,285 | 162.50% |
| AMZN230616C00160000 | 2023-06-08 9:38AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,030 | 57.81% |
| AMZN230623C00160000 | 2023-06-09 10:17AM EDT | 2023-06-23 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 237 | 48.05% |
| AMZN230630C00160000 | 2023-06-08 12:52PM EDT | 2023-06-30 | 0.04 | 0.02 | 0.04 | 0.00 | - | 127 | 612 | 42.97% |
| AMZN230707C00160000 | 2023-06-09 9:32AM EDT | 2023-07-07 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 15 | 356 | 39.45% |
| AMZN230714C00160000 | 2023-06-08 3:44PM EDT | 2023-07-14 | 0.07 | 0.07 | 0.10 | 0.00 | - | 3 | 36 | 37.89% |
| AMZN230721C00160000 | 2023-06-09 10:06AM EDT | 2023-07-21 | 0.12 | 0.11 | 0.12 | 0.00 | - | 45 | 4,026 | 35.65% |
| AMZN230818C00160000 | 2023-06-09 10:27AM EDT | 2023-08-18 | 0.51 | 0.51 | 0.53 | +0.08 | +18.60% | 28 | 3,366 | 36.08% |
| AMZN230915C00160000 | 2023-06-09 10:06AM EDT | 2023-09-15 | 0.79 | 0.76 | 0.78 | +0.12 | +17.91% | 28 | 6,968 | 33.30% |
| AMZN231020C00160000 | 2023-06-09 10:06AM EDT | 2023-10-20 | 1.19 | 1.21 | 1.24 | +0.18 | +17.82% | 43 | 1,338 | 32.13% |
| AMZN231117C00160000 | 2023-06-08 3:52PM EDT | 2023-11-17 | 1.98 | 1.95 | 2.01 | +0.22 | +12.50% | 1 | 2,695 | 33.53% |
| AMZN240119C00160000 | 2023-06-09 10:15AM EDT | 2024-01-19 | 3.07 | 3.00 | 3.10 | +0.27 | +9.64% | 18 | 9,986 | 32.79% |
| AMZN240315C00160000 | 2023-06-08 2:30PM EDT | 2024-03-15 | 4.05 | 4.45 | 4.60 | 0.00 | - | 54 | 2,940 | 34.00% |
| AMZN240621C00160000 | 2023-06-09 10:18AM EDT | 2024-06-21 | 7.00 | 6.90 | 7.00 | +0.50 | +7.69% | 15 | 4,571 | 35.01% |
| AMZN240920C00160000 | 2023-06-09 10:02AM EDT | 2024-09-20 | 9.30 | 9.10 | 9.30 | +1.27 | +15.82% | 1 | 972 | 36.01% |
| AMZN250117C00160000 | 2023-06-08 2:30PM EDT | 2025-01-17 | 11.96 | 11.85 | 12.10 | +0.80 | +7.17% | 13 | 3,640 | 36.91% |
| AMZN250620C00160000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 15.52 | 15.25 | 15.70 | +0.22 | +1.44% | 16 | 217 | 38.12% |
| AMZN251219C00160000 | 2023-06-09 10:07AM EDT | 2025-12-19 | 19.43 | 19.15 | 19.65 | +0.91 | +4.91% | 61 | 989 | 39.22% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00160000 | 2023-06-08 10:34AM EDT | 2023-06-09 | 35.20 | 34.55 | 34.65 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230616P00160000 | 2023-06-08 2:34PM EDT | 2023-06-16 | 35.95 | 34.15 | 34.90 | 0.00 | - | 40 | 20 | 0.00% |
| AMZN230630P00160000 | 2023-06-07 11:41AM EDT | 2023-06-30 | 37.00 | 33.95 | 35.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230721P00160000 | 2023-06-05 2:38PM EDT | 2023-07-21 | 35.40 | 34.20 | 35.20 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN230818P00160000 | 2023-05-26 9:32AM EDT | 2023-08-18 | 43.50 | 34.00 | 35.55 | 0.00 | - | 10 | 1 | 0.00% |
| AMZN230915P00160000 | 2023-06-06 9:35AM EDT | 2023-09-15 | 33.87 | 34.25 | 34.85 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN231020P00160000 | 2023-05-19 10:35AM EDT | 2023-10-20 | 42.95 | 33.50 | 34.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240119P00160000 | 2023-06-07 10:54AM EDT | 2024-01-19 | 36.80 | 34.20 | 35.10 | 0.00 | - | 1 | 30 | 0.00% |
| AMZN240315P00160000 | 2023-06-08 9:32AM EDT | 2024-03-15 | 37.18 | 34.70 | 35.70 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN240621P00160000 | 2023-05-26 12:41PM EDT | 2024-06-21 | 40.50 | 35.15 | 36.35 | 0.00 | - | 2 | 2 | 15.72% |
| AMZN240920P00160000 | 2023-06-05 12:55PM EDT | 2024-09-20 | 36.95 | 36.55 | 37.90 | 0.00 | - | 65 | 71 | 19.95% |
| AMZN250117P00160000 | 2023-06-07 3:34PM EDT | 2025-01-17 | 40.80 | 37.00 | 38.15 | 0.00 | - | 22 | 40 | 18.48% |
| AMZN250620P00160000 | 2023-05-19 2:44PM EDT | 2025-06-20 | 46.09 | 38.75 | 39.40 | 0.00 | - | 10 | 20 | 19.06% |
| AMZN251219P00160000 | 2023-06-07 11:52AM EDT | 2025-12-19 | 42.45 | 39.35 | 41.80 | 0.00 | - | 2 | 32 | 20.95% |
© 2023 Yahoo. Tutti i diritti riservati.