AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:65.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00065000 | 2023-06-05 2:38PM EDT | 2023-06-09 | 60.15 | 60.15 | 60.50 | +4.82 | +8.71% | 10 | 2 | 234.38% |
| AMZN230616C00065000 | 2023-05-26 2:43PM EDT | 2023-06-16 | 56.01 | 60.10 | 60.65 | 0.00 | - | 100 | 147 | 159.77% |
| AMZN230630C00065000 | 2023-05-16 9:46AM EDT | 2023-06-30 | 48.15 | 60.20 | 60.95 | 0.00 | - | - | 5 | 127.34% |
| AMZN230721C00065000 | 2023-05-30 2:04PM EDT | 2023-07-21 | 56.73 | 60.55 | 61.40 | 0.00 | - | 1 | 1,237 | 110.25% |
| AMZN230818C00065000 | 2023-05-31 10:03AM EDT | 2023-08-18 | 57.29 | 60.70 | 61.75 | 0.00 | - | 1 | 38 | 92.80% |
| AMZN230915C00065000 | 2023-06-02 10:14AM EDT | 2023-09-15 | 61.18 | 61.00 | 62.00 | 0.00 | - | 1 | 347 | 83.76% |
| AMZN231020C00065000 | 2023-06-02 12:05PM EDT | 2023-10-20 | 61.44 | 61.20 | 62.35 | 0.00 | - | 1 | 359 | 75.90% |
| AMZN240119C00065000 | 2023-05-18 9:44AM EDT | 2024-01-19 | 55.75 | 62.45 | 63.50 | 0.00 | - | 2 | 1,587 | 68.98% |
| AMZN240315C00065000 | 2023-05-15 12:10PM EDT | 2024-03-15 | 49.16 | 63.05 | 64.55 | 0.00 | - | 1 | 337 | 67.08% |
| AMZN240621C00065000 | 2023-05-30 12:06PM EDT | 2024-06-21 | 61.00 | 64.00 | 65.80 | 0.00 | - | 1,200 | 3,010 | 63.33% |
| AMZN240920C00065000 | 2023-06-02 9:56AM EDT | 2024-09-20 | 65.50 | 65.30 | 67.15 | 0.00 | - | 1 | 493 | 62.37% |
| AMZN250117C00065000 | 2023-06-02 9:56AM EDT | 2025-01-17 | 66.70 | 66.40 | 67.85 | 0.00 | - | 1 | 599 | 58.89% |
| AMZN250620C00065000 | 2023-06-05 2:27PM EDT | 2025-06-20 | 68.20 | 68.10 | 70.15 | +0.73 | +1.08% | 2 | 229 | 58.39% |
| AMZN251219C00065000 | 2023-06-05 12:13PM EDT | 2025-12-19 | 70.95 | 68.95 | 71.55 | +3.95 | +5.90% | 3 | 932 | 55.23% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00065000 | 2023-05-31 2:11PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 200.00% |
| AMZN230616P00065000 | 2023-05-26 3:07PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,610 | 121.88% |
| AMZN230623P00065000 | 2023-05-25 9:30AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 11 | 93.75% |
| AMZN230721P00065000 | 2023-06-05 3:41PM EDT | 2023-07-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,324 | 63.28% |
| AMZN230818P00065000 | 2023-06-05 11:16AM EDT | 2023-08-18 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 3 | 1,680 | 57.23% |
| AMZN230915P00065000 | 2023-06-05 12:39PM EDT | 2023-09-15 | 0.08 | 0.06 | 0.08 | 0.00 | - | 254 | 1,328 | 52.05% |
| AMZN231020P00065000 | 2023-06-05 1:36PM EDT | 2023-10-20 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 77 | 1,507 | 49.71% |
| AMZN231117P00065000 | 2023-06-05 2:42PM EDT | 2023-11-17 | 0.26 | 0.23 | 0.26 | -0.05 | -16.13% | 28 | 72 | 49.17% |
| AMZN240119P00065000 | 2023-06-05 2:05PM EDT | 2024-01-19 | 0.45 | 0.42 | 0.45 | -0.03 | -6.25% | 2 | 6,310 | 45.90% |
| AMZN240315P00065000 | 2023-06-05 3:56PM EDT | 2024-03-15 | 0.65 | 0.65 | 0.71 | -0.07 | -9.72% | 4 | 1,111 | 44.85% |
| AMZN240621P00065000 | 2023-06-02 3:09PM EDT | 2024-06-21 | 1.14 | 1.03 | 1.10 | 0.00 | - | 11 | 3,091 | 42.46% |
| AMZN240920P00065000 | 2023-06-05 11:38AM EDT | 2024-09-20 | 1.42 | 1.39 | 1.49 | -0.69 | -32.70% | 1 | 860 | 40.98% |
| AMZN250117P00065000 | 2023-06-02 12:53PM EDT | 2025-01-17 | 2.03 | 1.89 | 1.96 | 0.00 | - | 98 | 3,515 | 39.28% |
| AMZN250620P00065000 | 2023-06-05 2:40PM EDT | 2025-06-20 | 2.65 | 2.54 | 2.65 | -0.20 | -7.02% | 5 | 249 | 38.06% |
| AMZN251219P00065000 | 2023-06-02 3:30PM EDT | 2025-12-19 | 3.43 | 3.35 | 3.50 | -0.12 | -3.38% | 2 | 218 | 37.13% |
© 2023 Yahoo. Tutti i diritti riservati.