AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1260.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191220C01260000 | 2019-10-09 11:05AM EDT | 2019-12-20 | 470.57 | 516.20 | 518.00 | 0.00 | - | - | 3 | 64.81% |
| AMZN200117C01260000 | 2019-09-20 11:05AM EDT | 2020-01-17 | 561.80 | 519.40 | 522.15 | 0.00 | - | 2 | 65 | 56.33% |
| AMZN200619C01260000 | 2019-10-02 10:46AM EDT | 2020-06-19 | 498.10 | 542.70 | 546.30 | 0.00 | - | 2 | 31 | 43.41% |
| AMZN200918C01260000 | 2019-09-23 9:30AM EDT | 2020-09-18 | 573.70 | 557.35 | 561.05 | 0.00 | - | - | 11 | 40.96% |
| AMZN210115C01260000 | 2019-09-20 12:25PM EDT | 2021-01-15 | 615.60 | 578.35 | 585.20 | 0.00 | - | 10 | 10 | 40.28% |
| AMZN210618C01260000 | 2019-06-07 10:59AM EDT | 2021-06-18 | 725.00 | 778.00 | 797.00 | 0.00 | - | 1 | 3 | 67.00% |
| AMZN220121C01260000 | 2019-09-19 9:32AM EDT | 2022-01-21 | 690.35 | 625.00 | 641.60 | 0.00 | - | - | 1 | 37.96% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01260000 | 2019-10-02 10:23AM EDT | 2019-10-25 | 0.33 | 0.00 | 0.43 | 0.00 | - | 1 | 6 | 106.45% |
| AMZN191101P01260000 | 2019-10-07 9:40AM EDT | 2019-11-01 | 0.35 | 0.01 | 0.54 | 0.00 | - | 2 | 3 | 70.51% |
| AMZN191115P01260000 | 2019-10-02 11:21AM EDT | 2019-11-15 | 1.99 | 0.08 | 0.74 | 0.00 | - | 5 | 48 | 50.07% |
| AMZN191122P01260000 | 2019-10-18 11:53AM EDT | 2019-11-22 | 0.42 | 0.20 | 0.77 | +0.42 | +∞% | 3 | 0 | 47.99% |
| AMZN191220P01260000 | 2019-10-16 9:54AM EDT | 2019-12-20 | 1.35 | 1.20 | 1.54 | 0.00 | - | 1 | 34 | 38.83% |
| AMZN200117P01260000 | 2019-10-17 3:04PM EDT | 2020-01-17 | 2.25 | 2.48 | 2.90 | 0.00 | - | 2 | 522 | 35.53% |
| AMZN200320P01260000 | 2019-10-15 1:10PM EDT | 2020-03-20 | 7.55 | 6.55 | 7.70 | 0.00 | - | 1 | 25 | 32.73% |
| AMZN200417P01260000 | 2019-10-16 2:32PM EDT | 2020-04-17 | 9.15 | 8.85 | 10.10 | 0.00 | - | 1 | 106 | 31.94% |
| AMZN200619P01260000 | 2019-10-15 9:50AM EDT | 2020-06-19 | 18.27 | 15.45 | 16.95 | 0.00 | - | 1 | 129 | 31.23% |
| AMZN200918P01260000 | 2019-09-24 10:20AM EDT | 2020-09-18 | 29.71 | 24.00 | 25.20 | 0.00 | - | 2 | 104 | 29.78% |
| AMZN210115P01260000 | 2019-10-08 11:27AM EDT | 2021-01-15 | 50.95 | 38.20 | 40.85 | 0.00 | - | 1 | 163 | 29.87% |
| AMZN210618P01260000 | 2019-10-18 11:56AM EDT | 2021-06-18 | 52.73 | 49.40 | 58.50 | -7.93 | -13.07% | 42 | 101 | 29.44% |
| AMZN220121P01260000 | 2019-10-07 12:58PM EDT | 2022-01-21 | 77.35 | 63.75 | 73.50 | 0.00 | - | 2 | 7 | 27.70% |