AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:2060.00
Opzioni d'acquistoper13 dicembre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191213C02060000 | 2019-12-06 1:11PM EST | 2019-12-13 | 0.10 | 0.07 | 0.15 | 0.00 | - | 11 | 136 | 51.17% |
| AMZN191220C02060000 | 2019-12-09 10:25AM EST | 2019-12-20 | 0.38 | 0.21 | 0.40 | 0.00 | - | 12 | 660 | 38.14% |
| AMZN191227C02060000 | 2019-12-09 1:11PM EST | 2019-12-27 | 0.42 | 0.36 | 0.57 | -0.08 | -16.00% | 26 | 86 | 31.73% |
| AMZN200103C02060000 | 2019-12-09 9:30AM EST | 2020-01-03 | 0.66 | 0.51 | 0.99 | -0.06 | -8.33% | 2 | 42 | 29.30% |
| AMZN200110C02060000 | 2019-12-05 10:48AM EST | 2020-01-10 | 0.88 | 0.83 | 1.19 | 0.00 | - | - | 1 | 26.75% |
| AMZN200117C02060000 | 2019-12-09 1:36PM EST | 2020-01-17 | 1.13 | 1.02 | 1.26 | -0.15 | -11.72% | 3 | 537 | 24.51% |
| AMZN200221C02060000 | 2019-12-09 2:42PM EST | 2020-02-21 | 7.19 | 6.50 | 7.10 | -0.06 | -0.83% | 2 | 41 | 24.93% |
| AMZN200320C02060000 | 2019-12-04 12:16PM EST | 2020-03-20 | 15.85 | 11.75 | 12.15 | 0.00 | - | 1 | 33 | 24.39% |
| AMZN200619C02060000 | 2019-12-06 3:29PM EST | 2020-06-19 | 37.97 | 35.35 | 37.20 | 0.00 | - | 4 | 42 | 25.62% |
| AMZN210115C02060000 | 2019-11-27 12:34PM EST | 2021-01-15 | 126.04 | 95.90 | 99.25 | 0.00 | - | 2 | 235 | 27.75% |
Opzioni Putper13 dicembre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191213P02060000 | 2019-12-02 12:22PM EST | 2019-12-13 | 284.60 | 308.25 | 311.10 | 0.00 | - | 5 | 0 | 62.45% |
| AMZN191220P02060000 | 2019-12-04 3:33PM EST | 2019-12-20 | 297.11 | 308.50 | 311.50 | 0.00 | - | 2 | 0 | 43.31% |
| AMZN200117P02060000 | 2019-11-26 3:57PM EST | 2020-01-17 | 264.55 | 308.30 | 311.15 | 0.00 | - | 7 | 23 | 22.40% |
| AMZN200221P02060000 | 2019-11-29 11:14AM EST | 2020-02-21 | 255.00 | 310.30 | 313.40 | 0.00 | - | 1 | 2 | 20.71% |
| AMZN200320P02060000 | 2019-08-19 8:30AM EST | 2020-03-20 | 290.35 | 275.85 | 279.60 | 0.00 | - | - | 1 | 0.00% |
| AMZN200619P02060000 | 2019-11-18 3:38PM EST | 2020-06-19 | 328.70 | 328.60 | 332.35 | 0.00 | - | 2 | 3 | 21.23% |
| AMZN210115P02060000 | 2019-08-08 1:06PM EST | 2021-01-15 | 356.35 | 341.25 | 349.85 | 0.00 | - | 1 | 0 | 18.18% |