AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1440.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191108C01440000 | 2019-10-14 12:11AM EDT | 2019-11-08 | 309.33 | 333.55 | 335.50 | 0.00 | - | 1 | 1 | 72.15% |
| AMZN191115C01440000 | 2019-08-23 12:48PM EDT | 2019-11-15 | 348.61 | 292.85 | 302.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN191220C01440000 | 2019-10-10 6:13PM EDT | 2019-12-20 | 300.00 | 340.15 | 342.45 | 0.00 | - | - | 10 | 47.07% |
| AMZN200117C01440000 | 2019-10-10 3:48PM EDT | 2020-01-17 | 305.80 | 346.05 | 348.05 | 0.00 | - | 5 | 50 | 42.04% |
| AMZN200417C01440000 | 2019-10-11 10:26AM EDT | 2020-04-17 | 352.93 | 370.00 | 372.60 | 0.00 | - | 2 | 2 | 37.59% |
| AMZN200619C01440000 | 2019-07-26 9:44AM EDT | 2020-06-19 | 554.00 | 424.15 | 426.65 | 0.00 | - | 1 | 17 | 45.27% |
| AMZN200918C01440000 | 2019-09-06 7:39PM EDT | 2020-09-18 | 456.02 | 381.00 | 390.50 | 0.00 | - | - | 0 | 31.46% |
| AMZN210115C01440000 | 2019-10-07 12:58PM EDT | 2021-01-15 | 420.55 | 437.80 | 445.40 | 0.00 | - | 1 | 107 | 36.29% |
| AMZN210618C01440000 | 2019-09-27 1:24PM EDT | 2021-06-18 | 434.53 | 462.80 | 480.75 | 0.00 | - | 1 | 5 | 36.26% |
| AMZN220121C01440000 | 2019-09-24 1:00PM EDT | 2022-01-21 | 497.18 | 499.25 | 515.90 | 0.00 | - | 2 | 3 | 35.25% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01440000 | 2019-10-18 3:11PM EDT | 2019-10-25 | 0.06 | 0.11 | 0.16 | -0.11 | -64.71% | 10 | 80 | 53.71% |
| AMZN191101P01440000 | 2019-10-16 10:45AM EDT | 2019-11-01 | 0.75 | 0.18 | 0.87 | 0.00 | - | 23 | 25 | 47.66% |
| AMZN191108P01440000 | 2019-10-14 2:31PM EDT | 2019-11-08 | 1.76 | 0.71 | 1.06 | 0.00 | - | 1 | 2 | 40.05% |
| AMZN191115P01440000 | 2019-10-16 10:08AM EDT | 2019-11-15 | 1.82 | 1.52 | 1.67 | 0.00 | - | 1 | 115 | 37.25% |
| AMZN191122P01440000 | 2019-10-16 11:24AM EDT | 2019-11-22 | 1.93 | 1.76 | 2.01 | 0.00 | - | 1 | 3 | 34.38% |
| AMZN191220P01440000 | 2019-10-18 3:53PM EDT | 2019-12-20 | 5.10 | 4.55 | 4.70 | +1.25 | +32.47% | 19 | 137 | 30.12% |
| AMZN200117P01440000 | 2019-10-18 1:58PM EDT | 2020-01-17 | 9.05 | 8.30 | 8.55 | +1.43 | +18.77% | 2 | 942 | 28.73% |
| AMZN200320P01440000 | 2019-10-15 2:11PM EDT | 2020-03-20 | 21.25 | 19.95 | 20.45 | 0.00 | - | 20 | 51 | 28.21% |
| AMZN200417P01440000 | 2019-10-15 11:18AM EDT | 2020-04-17 | 28.70 | 24.55 | 25.15 | 0.00 | - | 12 | 125 | 27.78% |
| AMZN200619P01440000 | 2019-10-17 9:54AM EDT | 2020-06-19 | 34.91 | 37.15 | 38.00 | 0.00 | - | 14 | 111 | 27.82% |
| AMZN200918P01440000 | 2019-10-16 2:02PM EDT | 2020-09-18 | 53.85 | 52.80 | 55.00 | 0.00 | - | 1 | 68 | 27.66% |
| AMZN210115P01440000 | 2019-10-03 3:32PM EDT | 2021-01-15 | 95.60 | 73.75 | 77.80 | 0.00 | - | 1 | 244 | 27.91% |
| AMZN210618P01440000 | 2019-10-18 11:52AM EDT | 2021-06-18 | 94.95 | 90.25 | 97.30 | -6.00 | -5.94% | 8 | 98 | 27.02% |
| AMZN220121P01440000 | 2019-10-08 9:30AM EDT | 2022-01-21 | 131.80 | 111.00 | 121.50 | 0.00 | - | 1 | 12 | 26.19% |