AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1400.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01400000 | 2019-10-18 10:17AM EDT | 2019-10-25 | 376.53 | 370.45 | 372.35 | +39.83 | +11.83% | 1 | 1 | 130.08% |
| AMZN191101C01400000 | 2019-10-01 2:20PM EDT | 2019-11-01 | 345.31 | 372.20 | 374.20 | 0.00 | - | - | 1 | 95.16% |
| AMZN191115C01400000 | 2019-10-02 1:12PM EDT | 2019-11-15 | 324.15 | 373.35 | 375.10 | 0.00 | - | 10 | 14 | 68.52% |
| AMZN200117C01400000 | 2019-10-18 2:30PM EDT | 2020-01-17 | 379.45 | 383.90 | 385.65 | -15.05 | -3.81% | 1 | 6,401 | 44.75% |
| AMZN200320C01400000 | 2019-10-15 1:39PM EDT | 2020-03-20 | 400.55 | 398.90 | 401.10 | 0.00 | - | 3 | 6 | 40.34% |
| AMZN200417C01400000 | 2019-09-24 11:06AM EDT | 2020-04-17 | 412.61 | 405.45 | 408.00 | 0.00 | - | 2 | 29 | 39.36% |
| AMZN200619C01400000 | 2019-10-18 1:55PM EDT | 2020-06-19 | 415.65 | 420.30 | 423.15 | -28.05 | -6.32% | 5 | 78 | 37.95% |
| AMZN200918C01400000 | 2019-10-01 9:51AM EDT | 2020-09-18 | 435.48 | 441.05 | 445.10 | 0.00 | - | 1 | 2 | 37.08% |
| AMZN210115C01400000 | 2019-10-04 3:45PM EDT | 2021-01-15 | 448.85 | 469.15 | 475.25 | 0.00 | - | 1 | 186 | 37.10% |
| AMZN210618C01400000 | 2019-10-18 12:06PM EDT | 2021-06-18 | 494.00 | 491.20 | 509.25 | +26.20 | +5.60% | 2 | 21 | 36.98% |
| AMZN220121C01400000 | 2019-10-17 9:49AM EDT | 2022-01-21 | 555.23 | 526.55 | 542.95 | 0.00 | - | 20 | 27 | 35.83% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01400000 | 2019-10-16 3:48PM EDT | 2019-10-25 | 0.10 | 0.09 | 0.11 | 0.00 | - | 33 | 187 | 58.79% |
| AMZN191101P01400000 | 2019-10-18 1:43PM EDT | 2019-11-01 | 0.39 | 0.32 | 0.46 | -0.23 | -37.10% | 1 | 171 | 49.17% |
| AMZN191108P01400000 | 2019-10-11 11:28AM EDT | 2019-11-08 | 1.40 | 0.31 | 0.97 | 0.00 | - | 79 | 99 | 44.35% |
| AMZN191115P01400000 | 2019-10-18 2:11PM EDT | 2019-11-15 | 1.14 | 1.06 | 1.16 | +0.16 | +16.33% | 1 | 398 | 39.42% |
| AMZN191122P01400000 | 2019-10-10 11:53AM EDT | 2019-11-22 | 1.26 | 1.21 | 1.44 | 0.00 | - | 10 | 16 | 36.44% |
| AMZN191220P01400000 | 2019-10-18 2:17PM EDT | 2019-12-20 | 3.63 | 3.30 | 3.50 | +0.72 | +24.74% | 23 | 209 | 31.65% |
| AMZN200117P01400000 | 2019-10-18 12:01PM EDT | 2020-01-17 | 6.85 | 6.20 | 6.35 | +1.35 | +24.55% | 1 | 7,947 | 29.76% |
| AMZN200320P01400000 | 2019-10-18 10:04AM EDT | 2020-03-20 | 14.87 | 15.60 | 16.00 | -0.63 | -4.06% | 1 | 264 | 28.86% |
| AMZN200417P01400000 | 2019-10-18 1:37PM EDT | 2020-04-17 | 21.10 | 19.65 | 20.20 | +2.10 | +11.05% | 1 | 232 | 28.45% |
| AMZN200619P01400000 | 2019-10-18 3:51PM EDT | 2020-06-19 | 32.80 | 30.60 | 31.40 | +3.81 | +13.14% | 13 | 836 | 28.34% |
| AMZN200918P01400000 | 2019-10-18 2:45PM EDT | 2020-09-18 | 47.00 | 44.80 | 46.85 | +4.30 | +10.07% | 22 | 598 | 28.12% |
| AMZN210115P01400000 | 2019-10-18 12:04PM EDT | 2021-01-15 | 67.74 | 64.25 | 68.10 | +5.74 | +9.26% | 3 | 868 | 28.33% |
| AMZN210618P01400000 | 2019-10-18 12:20PM EDT | 2021-06-18 | 85.00 | 79.35 | 86.55 | -7.00 | -7.61% | 2 | 357 | 27.41% |
| AMZN220121P01400000 | 2019-10-16 9:59AM EDT | 2022-01-21 | 103.57 | 99.85 | 109.00 | 0.00 | - | 3 | 87 | 26.45% |