AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:80.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602C00080000 | 2023-05-26 3:42PM EDT | 2023-06-02 | 44.40 | 45.10 | 45.20 | +4.47 | +11.19% | 5 | 45 | 467.19% |
| AMZN230609C00080000 | 2023-06-02 10:23AM EDT | 2023-06-09 | 45.45 | 45.00 | 45.60 | +3.55 | +8.47% | 1 | 0 | 177.15% |
| AMZN230616C00080000 | 2023-06-01 12:25PM EDT | 2023-06-16 | 43.15 | 45.25 | 45.65 | 0.00 | - | 6 | 3,077 | 136.62% |
| AMZN230623C00080000 | 2023-05-25 1:14PM EDT | 2023-06-23 | 35.00 | 45.20 | 45.80 | 0.00 | - | 3 | 2 | 114.65% |
| AMZN230630C00080000 | 2023-05-17 9:55AM EDT | 2023-06-30 | 35.76 | 44.95 | 45.90 | 0.00 | - | - | 2 | 97.46% |
| AMZN230721C00080000 | 2023-06-02 9:56AM EDT | 2023-07-21 | 45.50 | 45.50 | 45.95 | +2.27 | +5.25% | 1 | 0 | 81.01% |
| AMZN230818C00080000 | 2023-06-01 1:52PM EDT | 2023-08-18 | 43.81 | 45.95 | 46.55 | 0.00 | - | 1 | 231 | 72.56% |
| AMZN230915C00080000 | 2023-06-01 3:28PM EDT | 2023-09-15 | 47.50 | 46.30 | 47.05 | +2.70 | +6.03% | 2 | 7,448 | 66.80% |
| AMZN231020C00080000 | 2023-06-01 3:12PM EDT | 2023-10-20 | 47.55 | 47.00 | 47.90 | +2.45 | +5.43% | 1 | 518 | 64.25% |
| AMZN231117C00080000 | 2023-05-30 1:30PM EDT | 2023-11-17 | 44.50 | 47.60 | 48.65 | 0.00 | - | 15 | 19 | 63.20% |
| AMZN240119C00080000 | 2023-06-02 10:33AM EDT | 2024-01-19 | 49.30 | 48.90 | 49.55 | +2.00 | +4.23% | 23 | 21,021 | 59.69% |
| AMZN240315C00080000 | 2023-06-02 10:23AM EDT | 2024-03-15 | 50.50 | 49.90 | 51.25 | +2.50 | +5.21% | 1 | 957 | 59.41% |
| AMZN240621C00080000 | 2023-06-02 10:54AM EDT | 2024-06-21 | 52.15 | 51.50 | 52.20 | +2.90 | +5.89% | 2 | 11,237 | 55.79% |
| AMZN240920C00080000 | 2023-05-30 10:54AM EDT | 2024-09-20 | 52.60 | 52.85 | 53.85 | +2.15 | +4.26% | 1 | 203 | 54.72% |
| AMZN250117C00080000 | 2023-06-02 10:22AM EDT | 2025-01-17 | 54.80 | 54.45 | 55.45 | +2.00 | +3.79% | 15 | 2,767 | 53.13% |
| AMZN250620C00080000 | 2023-05-31 9:50AM EDT | 2025-06-20 | 54.00 | 56.15 | 58.70 | 0.00 | - | 5 | 658 | 52.95% |
| AMZN251219C00080000 | 2023-06-02 10:54AM EDT | 2025-12-19 | 60.00 | 58.60 | 60.15 | +5.05 | +9.19% | 3 | 473 | 51.38% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230602P00080000 | 2023-06-02 11:14AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 281.25% |
| AMZN230609P00080000 | 2023-05-30 11:44AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 401 | 98.44% |
| AMZN230616P00080000 | 2023-06-02 10:42AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,038 | 71.88% |
| AMZN230623P00080000 | 2023-06-01 3:48PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 549 | 64.06% |
| AMZN230630P00080000 | 2023-06-01 3:05PM EDT | 2023-06-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 54 | 57.81% |
| AMZN230721P00080000 | 2023-06-02 11:26AM EDT | 2023-07-21 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 1,134 | 21,199 | 48.83% |
| AMZN230818P00080000 | 2023-06-02 11:17AM EDT | 2023-08-18 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 12 | 3,804 | 48.24% |
| AMZN230915P00080000 | 2023-06-02 10:05AM EDT | 2023-09-15 | 0.33 | 0.30 | 0.33 | -0.06 | -15.38% | 41 | 15,345 | 45.36% |
| AMZN231020P00080000 | 2023-06-02 11:11AM EDT | 2023-10-20 | 0.51 | 0.49 | 0.52 | -0.10 | -16.39% | 86 | 5,805 | 42.87% |
| AMZN231117P00080000 | 2023-06-01 3:50PM EDT | 2023-11-17 | 0.80 | 0.80 | 0.84 | -0.16 | -16.67% | 6 | 0 | 43.34% |
| AMZN240119P00080000 | 2023-06-02 11:26AM EDT | 2024-01-19 | 1.23 | 1.20 | 1.24 | -0.17 | -12.14% | 50 | 46,257 | 40.58% |
| AMZN240315P00080000 | 2023-06-02 10:47AM EDT | 2024-03-15 | 1.69 | 1.71 | 1.74 | -0.31 | -15.50% | 39 | 0 | 39.82% |
| AMZN240621P00080000 | 2023-06-02 10:02AM EDT | 2024-06-21 | 2.52 | 2.40 | 2.55 | +0.12 | +5.00% | 65 | 9,574 | 38.47% |
| AMZN240920P00080000 | 2023-05-31 9:30AM EDT | 2024-09-20 | 3.10 | 3.05 | 3.15 | -0.40 | -11.43% | 2 | 3,262 | 37.04% |
| AMZN250117P00080000 | 2023-06-02 10:55AM EDT | 2025-01-17 | 3.95 | 3.90 | 4.05 | -0.27 | -6.40% | 8 | 12,445 | 36.14% |
| AMZN250620P00080000 | 2023-06-01 11:52AM EDT | 2025-06-20 | 4.90 | 4.95 | 5.15 | -0.35 | -6.67% | 3 | 553 | 35.25% |
| AMZN251219P00080000 | 2023-06-01 3:22PM EDT | 2025-12-19 | 5.95 | 5.95 | 6.35 | -0.25 | -4.03% | 21 | 1,713 | 34.41% |
© 2023 Yahoo. Tutti i diritti riservati.