AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:80.00
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230602C000800002023-05-26 3:42PM EDT2023-06-0244.4045.1045.20+4.47+11.19%545467.19%
AMZN230609C000800002023-06-02 10:23AM EDT2023-06-0945.4545.0045.60+3.55+8.47%10177.15%
AMZN230616C000800002023-06-01 12:25PM EDT2023-06-1643.1545.2545.650.00-63,077136.62%
AMZN230623C000800002023-05-25 1:14PM EDT2023-06-2335.0045.2045.800.00-32114.65%
AMZN230630C000800002023-05-17 9:55AM EDT2023-06-3035.7644.9545.900.00--297.46%
AMZN230721C000800002023-06-02 9:56AM EDT2023-07-2145.5045.5045.95+2.27+5.25%1081.01%
AMZN230818C000800002023-06-01 1:52PM EDT2023-08-1843.8145.9546.550.00-123172.56%
AMZN230915C000800002023-06-01 3:28PM EDT2023-09-1547.5046.3047.05+2.70+6.03%27,44866.80%
AMZN231020C000800002023-06-01 3:12PM EDT2023-10-2047.5547.0047.90+2.45+5.43%151864.25%
AMZN231117C000800002023-05-30 1:30PM EDT2023-11-1744.5047.6048.650.00-151963.20%
AMZN240119C000800002023-06-02 10:33AM EDT2024-01-1949.3048.9049.55+2.00+4.23%2321,02159.69%
AMZN240315C000800002023-06-02 10:23AM EDT2024-03-1550.5049.9051.25+2.50+5.21%195759.41%
AMZN240621C000800002023-06-02 10:54AM EDT2024-06-2152.1551.5052.20+2.90+5.89%211,23755.79%
AMZN240920C000800002023-05-30 10:54AM EDT2024-09-2052.6052.8553.85+2.15+4.26%120354.72%
AMZN250117C000800002023-06-02 10:22AM EDT2025-01-1754.8054.4555.45+2.00+3.79%152,76753.13%
AMZN250620C000800002023-05-31 9:50AM EDT2025-06-2054.0056.1558.700.00-565852.95%
AMZN251219C000800002023-06-02 10:54AM EDT2025-12-1960.0058.6060.15+5.05+9.19%347351.38%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230602P000800002023-06-02 11:14AM EDT2023-06-020.010.000.010.00-30281.25%
AMZN230609P000800002023-05-30 11:44AM EDT2023-06-090.010.000.010.00-9540198.44%
AMZN230616P000800002023-06-02 10:42AM EDT2023-06-160.010.000.010.00-313,03871.88%
AMZN230623P000800002023-06-01 3:48PM EDT2023-06-230.010.000.020.00-154964.06%
AMZN230630P000800002023-06-01 3:05PM EDT2023-06-300.020.010.020.00-25457.81%
AMZN230721P000800002023-06-02 11:26AM EDT2023-07-210.020.030.04-0.04-66.67%1,13421,19948.83%
AMZN230818P000800002023-06-02 11:17AM EDT2023-08-180.180.170.19-0.05-21.74%123,80448.24%
AMZN230915P000800002023-06-02 10:05AM EDT2023-09-150.330.300.33-0.06-15.38%4115,34545.36%
AMZN231020P000800002023-06-02 11:11AM EDT2023-10-200.510.490.52-0.10-16.39%865,80542.87%
AMZN231117P000800002023-06-01 3:50PM EDT2023-11-170.800.800.84-0.16-16.67%6043.34%
AMZN240119P000800002023-06-02 11:26AM EDT2024-01-191.231.201.24-0.17-12.14%5046,25740.58%
AMZN240315P000800002023-06-02 10:47AM EDT2024-03-151.691.711.74-0.31-15.50%39039.82%
AMZN240621P000800002023-06-02 10:02AM EDT2024-06-212.522.402.55+0.12+5.00%659,57438.47%
AMZN240920P000800002023-05-31 9:30AM EDT2024-09-203.103.053.15-0.40-11.43%23,26237.04%
AMZN250117P000800002023-06-02 10:55AM EDT2025-01-173.953.904.05-0.27-6.40%812,44536.14%
AMZN250620P000800002023-06-01 11:52AM EDT2025-06-204.904.955.15-0.35-6.67%355335.25%
AMZN251219P000800002023-06-01 3:22PM EDT2025-12-195.955.956.35-0.25-4.03%211,71334.41%