AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:95.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609C00095000 | 2023-06-05 3:38PM EDT | 2023-06-09 | 29.86 | 30.20 | 30.60 | -0.83 | -2.70% | 7 | 28 | 127.34% |
| AMZN230616C00095000 | 2023-06-05 3:39PM EDT | 2023-06-16 | 30.10 | 30.20 | 30.75 | +0.70 | +2.38% | 17 | 10,177 | 83.89% |
| AMZN230623C00095000 | 2023-06-02 2:56PM EDT | 2023-06-23 | 30.00 | 30.25 | 31.05 | 0.00 | - | 50 | 202 | 74.41% |
| AMZN230630C00095000 | 2023-05-24 3:04PM EDT | 2023-06-30 | 22.43 | 30.40 | 31.10 | 0.00 | - | 100 | 103 | 66.50% |
| AMZN230707C00095000 | 2023-06-01 10:37AM EDT | 2023-07-07 | 26.50 | 30.30 | 31.40 | 0.00 | - | - | 2 | 61.38% |
| AMZN230714C00095000 | 2023-06-02 11:37AM EDT | 2023-07-14 | 30.50 | 30.45 | 31.55 | 0.00 | - | 3 | 3 | 58.77% |
| AMZN230721C00095000 | 2023-06-05 3:54PM EDT | 2023-07-21 | 31.19 | 30.65 | 31.45 | +1.14 | +3.79% | 55 | 5,364 | 55.01% |
| AMZN230818C00095000 | 2023-06-05 3:21PM EDT | 2023-08-18 | 31.72 | 31.45 | 32.20 | +0.42 | +1.34% | 50 | 3,979 | 52.45% |
| AMZN230915C00095000 | 2023-06-05 2:46PM EDT | 2023-09-15 | 32.02 | 32.45 | 33.00 | -0.57 | -1.75% | 5 | 97,665 | 51.79% |
| AMZN231020C00095000 | 2023-06-02 12:47PM EDT | 2023-10-20 | 33.26 | 33.35 | 33.85 | 0.00 | - | 23 | 3,322 | 51.34% |
| AMZN231117C00095000 | 2023-06-05 10:31AM EDT | 2023-11-17 | 34.25 | 34.35 | 34.95 | +0.17 | +0.50% | 9 | 39 | 50.74% |
| AMZN240119C00095000 | 2023-06-05 2:04PM EDT | 2024-01-19 | 35.45 | 35.75 | 36.30 | -0.10 | -0.28% | 18 | 5,865 | 49.65% |
| AMZN240315C00095000 | 2023-06-05 10:31AM EDT | 2024-03-15 | 37.35 | 37.25 | 37.90 | 0.00 | - | 8 | 832 | 49.81% |
| AMZN240621C00095000 | 2023-06-05 2:08PM EDT | 2024-06-21 | 39.50 | 39.75 | 40.25 | +0.55 | +1.41% | 17 | 20,830 | 49.39% |
| AMZN240920C00095000 | 2023-06-05 1:33PM EDT | 2024-09-20 | 41.50 | 41.10 | 42.05 | +0.56 | +1.37% | 17 | 1,550 | 48.69% |
| AMZN250117C00095000 | 2023-06-05 1:28PM EDT | 2025-01-17 | 43.71 | 43.45 | 44.50 | -0.04 | -0.09% | 9 | 2,702 | 48.68% |
| AMZN250620C00095000 | 2023-06-02 1:41PM EDT | 2025-06-20 | 45.62 | 45.80 | 47.45 | 0.00 | - | 3 | 554 | 48.83% |
| AMZN251219C00095000 | 2023-06-05 3:54PM EDT | 2025-12-19 | 49.87 | 48.65 | 50.80 | +0.37 | +0.75% | 53 | 473 | 49.33% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230609P00095000 | 2023-06-05 9:33AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,268 | 90.63% |
| AMZN230616P00095000 | 2023-06-05 3:36PM EDT | 2023-06-16 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 1,383 | 25,413 | 64.06% |
| AMZN230623P00095000 | 2023-06-05 3:41PM EDT | 2023-06-23 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 191 | 1,222 | 51.95% |
| AMZN230630P00095000 | 2023-06-05 1:48PM EDT | 2023-06-30 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 392 | 48.44% |
| AMZN230707P00095000 | 2023-06-02 3:48PM EDT | 2023-07-07 | 0.09 | 0.07 | 0.09 | 0.00 | - | 22 | 44 | 44.34% |
| AMZN230714P00095000 | 2023-06-05 2:25PM EDT | 2023-07-14 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 3 | 11 | 42.48% |
| AMZN230721P00095000 | 2023-06-05 3:35PM EDT | 2023-07-21 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 703 | 18,113 | 41.21% |
| AMZN230818P00095000 | 2023-06-05 3:02PM EDT | 2023-08-18 | 0.64 | 0.59 | 0.63 | -0.08 | -11.11% | 104 | 12,971 | 41.65% |
| AMZN230915P00095000 | 2023-06-05 3:15PM EDT | 2023-09-15 | 0.98 | 0.92 | 0.96 | -0.08 | -7.55% | 16 | 16,827 | 39.31% |
| AMZN231020P00095000 | 2023-06-05 2:41PM EDT | 2023-10-20 | 1.42 | 1.33 | 1.38 | -0.10 | -6.58% | 9 | 13,379 | 37.45% |
| AMZN231117P00095000 | 2023-06-05 2:27PM EDT | 2023-11-17 | 1.99 | 1.95 | 2.30 | -0.14 | -6.57% | 23 | 801 | 40.02% |
| AMZN240119P00095000 | 2023-06-05 3:53PM EDT | 2024-01-19 | 2.65 | 2.60 | 2.67 | -0.21 | -7.34% | 137 | 22,420 | 35.84% |
| AMZN240315P00095000 | 2023-06-05 12:42PM EDT | 2024-03-15 | 3.51 | 3.40 | 3.50 | -0.13 | -3.57% | 2 | 2,579 | 35.48% |
| AMZN240621P00095000 | 2023-06-05 10:44AM EDT | 2024-06-21 | 4.63 | 4.50 | 4.60 | -0.14 | -2.94% | 31 | 23,820 | 34.15% |
| AMZN240920P00095000 | 2023-06-02 3:21PM EDT | 2024-09-20 | 5.70 | 5.45 | 5.60 | +0.03 | +0.53% | 5 | 2,209 | 33.43% |
| AMZN250117P00095000 | 2023-06-05 2:33PM EDT | 2025-01-17 | 6.77 | 6.60 | 7.00 | -0.13 | -1.88% | 66 | 9,247 | 33.15% |
| AMZN250620P00095000 | 2023-06-05 10:31AM EDT | 2025-06-20 | 8.35 | 8.00 | 8.25 | -0.03 | -0.36% | 4 | 4,803 | 32.05% |
| AMZN251219P00095000 | 2023-06-05 3:38PM EDT | 2025-12-19 | 9.87 | 9.60 | 9.95 | -0.20 | -1.99% | 34 | 2,431 | 31.71% |
© 2023 Yahoo. Tutti i diritti riservati.