AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1460.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191101C01460000 | 2019-10-10 6:08PM EDT | 2019-11-01 | 268.65 | 311.55 | 313.50 | 0.00 | - | - | 1 | 80.77% |
| AMZN191220C01460000 | 2019-09-17 9:58AM EDT | 2019-12-20 | 283.45 | 336.15 | 337.90 | 0.00 | - | 10 | 11 | 53.17% |
| AMZN200117C01460000 | 2019-10-03 10:13AM EDT | 2020-01-17 | 270.00 | 328.60 | 330.45 | 0.00 | - | 2 | 110 | 41.21% |
| AMZN200619C01460000 | 2019-10-07 11:08AM EDT | 2020-06-19 | 360.40 | 371.95 | 374.85 | 0.00 | - | 1 | 31 | 36.40% |
| AMZN200918C01460000 | 2019-10-07 12:14AM EDT | 2020-09-18 | 375.25 | 394.55 | 398.10 | 0.00 | - | 1 | 2 | 35.62% |
| AMZN210115C01460000 | 2019-06-18 1:31PM EDT | 2021-01-15 | 579.04 | 623.50 | 633.50 | 0.00 | - | 1 | 0 | 66.52% |
| AMZN210618C01460000 | 2019-10-08 11:52AM EDT | 2021-06-18 | 419.19 | 449.45 | 467.20 | 0.00 | - | 4 | 10 | 35.97% |
| AMZN220121C01460000 | 2019-10-14 3:20PM EDT | 2022-01-21 | 478.20 | 486.05 | 503.00 | 0.00 | - | 2 | 3 | 35.00% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01460000 | 2019-10-17 10:50AM EDT | 2019-10-25 | 0.23 | 0.00 | 0.36 | 0.00 | - | 3 | 61 | 51.95% |
| AMZN191101P01460000 | 2019-10-18 1:28PM EDT | 2019-11-01 | 0.83 | 0.60 | 0.74 | +0.12 | +16.90% | 21 | 33 | 43.74% |
| AMZN191108P01460000 | 2019-10-18 10:12AM EDT | 2019-11-08 | 0.99 | 1.09 | 1.23 | -2.31 | -70.00% | 1 | 1 | 38.51% |
| AMZN191115P01460000 | 2019-10-16 10:32AM EDT | 2019-11-15 | 1.45 | 1.76 | 1.95 | -0.48 | -24.87% | 2 | 134 | 35.98% |
| AMZN191122P01460000 | 2019-10-18 3:17PM EDT | 2019-11-22 | 2.68 | 2.07 | 2.43 | -0.02 | -0.74% | - | 2 | 33.47% |
| AMZN191220P01460000 | 2019-10-18 10:13AM EDT | 2019-12-20 | 4.90 | 5.35 | 5.55 | +0.40 | +8.89% | 1 | 92 | 29.47% |
| AMZN200117P01460000 | 2019-10-18 1:12PM EDT | 2020-01-17 | 10.75 | 9.55 | 9.75 | +2.40 | +28.74% | 3 | 1,529 | 28.10% |
| AMZN200320P01460000 | 2019-10-08 2:18PM EDT | 2020-03-20 | 38.10 | 22.45 | 22.90 | 0.00 | - | 1 | 129 | 27.84% |
| AMZN200417P01460000 | 2019-10-17 9:47AM EDT | 2020-04-17 | 26.20 | 27.35 | 28.00 | 0.00 | - | 4 | 19 | 27.46% |
| AMZN200619P01460000 | 2019-10-08 3:25PM EDT | 2020-06-19 | 50.90 | 40.70 | 42.20 | 0.00 | - | 1 | 246 | 27.70% |
| AMZN200918P01460000 | 2019-10-17 2:59PM EDT | 2020-09-18 | 55.30 | 57.25 | 59.80 | 0.00 | - | 1 | 34 | 27.51% |
| AMZN210115P01460000 | 2019-10-17 2:28PM EDT | 2021-01-15 | 76.50 | 79.40 | 82.90 | 0.00 | - | 1 | 166 | 27.68% |
| AMZN210618P01460000 | 2019-10-18 11:56AM EDT | 2021-06-18 | 100.93 | 95.80 | 103.00 | -10.07 | -9.07% | 8 | 119 | 26.83% |
| AMZN220121P01460000 | 2019-10-17 1:45PM EDT | 2022-01-21 | 119.05 | 117.50 | 128.00 | 0.00 | - | 10 | 12 | 26.04% |