AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1000.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01000000 | 2019-10-15 3:51PM EDT | 2019-10-25 | 770.59 | 771.20 | 772.75 | 0.00 | - | 5 | 10 | 271.64% |
| AMZN200117C01000000 | 2019-10-18 12:46PM EDT | 2020-01-17 | 762.40 | 775.95 | 777.75 | -35.60 | -4.46% | 1 | 1,065 | 80.69% |
| AMZN200320C01000000 | 2019-10-15 2:31PM EDT | 2020-03-20 | 785.05 | 780.90 | 783.15 | 0.00 | - | 1 | 16 | 65.88% |
| AMZN200619C01000000 | 2019-09-24 3:25PM EDT | 2020-06-19 | 761.10 | 788.15 | 790.85 | 0.00 | - | 2 | 61 | 56.18% |
| AMZN200918C01000000 | 2019-09-30 1:50PM EDT | 2020-09-18 | 765.30 | 794.65 | 798.25 | 0.00 | - | 1 | 7 | 50.83% |
| AMZN210115C01000000 | 2019-10-09 10:44AM EDT | 2021-01-15 | 763.50 | 805.90 | 812.05 | 0.00 | - | 1 | 494 | 48.65% |
| AMZN210618C01000000 | 2019-10-17 9:30AM EDT | 2021-06-18 | 848.66 | 815.00 | 832.90 | 0.00 | - | 1 | 27 | 47.18% |
| AMZN220121C01000000 | 2019-09-24 11:22AM EDT | 2022-01-21 | 843.00 | 832.65 | 850.30 | 0.00 | - | - | 2 | 43.92% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01000000 | 2019-10-18 11:20AM EDT | 2019-10-25 | 0.01 | 0.01 | 0.01 | 0.00 | - | 9 | 148 | 114.06% |
| AMZN191101P01000000 | 2019-10-15 2:33PM EDT | 2019-11-01 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 6 | 96.88% |
| AMZN191115P01000000 | 2019-10-18 1:03PM EDT | 2019-11-15 | 0.07 | 0.06 | 0.10 | +0.01 | +16.67% | 1 | 263 | 66.89% |
| AMZN191220P01000000 | 2019-10-18 12:28PM EDT | 2019-12-20 | 0.20 | 0.00 | 0.20 | +0.02 | +11.11% | 9 | 60 | 48.44% |
| AMZN200117P01000000 | 2019-10-18 3:38PM EDT | 2020-01-17 | 0.44 | 0.14 | 0.75 | -0.08 | -15.38% | 2 | 2,620 | 46.40% |
| AMZN200320P01000000 | 2019-10-16 10:15AM EDT | 2020-03-20 | 1.45 | 0.65 | 1.72 | 0.00 | - | 5 | 193 | 39.69% |
| AMZN200417P01000000 | 2019-10-04 9:58AM EDT | 2020-04-17 | 3.62 | 1.18 | 2.29 | 0.00 | - | 7 | 10 | 38.04% |
| AMZN200619P01000000 | 2019-10-18 11:23AM EDT | 2020-06-19 | 3.60 | 3.05 | 3.95 | +0.10 | +2.86% | 6 | 740 | 35.70% |
| AMZN200918P01000000 | 2019-10-17 12:31PM EDT | 2020-09-18 | 6.62 | 6.15 | 6.75 | 0.00 | - | 1 | 170 | 33.50% |
| AMZN210115P01000000 | 2019-10-17 1:05PM EDT | 2021-01-15 | 12.10 | 11.30 | 13.50 | 0.00 | - | 6 | 752 | 33.18% |
| AMZN210618P01000000 | 2019-10-18 3:53PM EDT | 2021-06-18 | 19.00 | 17.00 | 21.00 | +0.41 | +2.21% | 1 | 153 | 31.85% |
| AMZN220121P01000000 | 2019-10-17 10:19AM EDT | 2022-01-21 | 26.14 | 24.50 | 30.50 | 0.00 | - | 1 | 78 | 30.21% |