AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1540.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01540000 | 2019-10-18 12:46PM EDT | 2019-10-25 | 217.03 | 215.20 | 222.25 | +30.38 | +16.28% | 2 | 20 | 59.00% |
| AMZN191101C01540000 | 2019-10-11 11:40AM EDT | 2019-11-01 | 209.99 | 233.55 | 235.45 | 0.00 | - | 1 | 3 | 71.32% |
| AMZN191115C01540000 | 2019-10-15 1:44PM EDT | 2019-11-15 | 236.85 | 222.60 | 226.55 | 0.00 | - | 2 | 3 | 39.90% |
| AMZN191122C01540000 | 2019-10-07 10:55AM EDT | 2019-11-22 | 217.35 | 239.05 | 241.00 | 0.00 | - | - | 1 | 48.26% |
| AMZN191220C01540000 | 2019-10-17 10:13AM EDT | 2019-12-20 | 265.79 | 233.45 | 237.40 | 0.00 | - | 2 | 14 | 33.40% |
| AMZN200117C01540000 | 2019-10-16 9:59AM EDT | 2020-01-17 | 266.55 | 243.95 | 247.25 | 0.00 | - | 1 | 203 | 32.20% |
| AMZN200320C01540000 | 2019-10-18 3:02PM EDT | 2020-03-20 | 275.20 | 267.25 | 272.00 | -26.80 | -8.87% | 2 | 2 | 32.27% |
| AMZN200417C01540000 | 2019-10-17 10:22AM EDT | 2020-04-17 | 309.55 | 274.75 | 281.75 | +309.55 | +∞% | - | 1 | 32.21% |
| AMZN200619C01540000 | 2019-08-26 11:40AM EDT | 2020-06-19 | 331.77 | 288.20 | 294.00 | 0.00 | - | 3 | 0 | 30.41% |
| AMZN200918C01540000 | 2019-10-10 6:16PM EDT | 2020-09-18 | 319.75 | 336.70 | 340.75 | 0.00 | - | - | 1 | 34.31% |
| AMZN210115C01540000 | 2019-09-23 3:25PM EDT | 2021-01-15 | 397.90 | 369.80 | 376.00 | 0.00 | - | 1 | 23 | 34.70% |
| AMZN210618C01540000 | 2019-06-11 3:38PM EDT | 2021-06-18 | 534.00 | 626.00 | 637.00 | 0.00 | - | 1 | 6 | 62.50% |
| AMZN220121C01540000 | 2019-09-27 3:12PM EDT | 2022-01-21 | 420.05 | 441.00 | 451.00 | 0.00 | - | 4 | 14 | 33.88% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01540000 | 2019-10-18 12:17PM EDT | 2019-10-25 | 0.45 | 0.08 | 0.59 | +0.01 | +2.27% | 36 | 62 | 52.78% |
| AMZN191101P01540000 | 2019-10-18 3:36PM EDT | 2019-11-01 | 1.74 | 1.73 | 2.03 | -0.37 | -17.54% | 14 | 210 | 41.72% |
| AMZN191108P01540000 | 2019-10-18 12:12PM EDT | 2019-11-08 | 3.15 | 3.05 | 3.35 | +1.10 | +53.66% | 8 | 20 | 36.65% |
| AMZN191115P01540000 | 2019-10-18 2:52PM EDT | 2019-11-15 | 4.80 | 4.55 | 4.90 | +1.69 | +54.34% | 3 | 132 | 34.12% |
| AMZN191122P01540000 | 2019-10-18 3:24PM EDT | 2019-11-22 | 5.72 | 5.90 | 6.45 | -0.02 | -0.35% | 5 | 5 | 32.39% |
| AMZN191129P01540000 | 2019-10-18 9:53AM EDT | 2019-11-29 | 5.15 | 6.90 | 7.40 | +5.15 | +∞% | 1 | 4 | 30.48% |
| AMZN191220P01540000 | 2019-10-18 3:55PM EDT | 2019-12-20 | 12.30 | 12.10 | 12.75 | +2.98 | +31.97% | 7 | 157 | 28.83% |
| AMZN200117P01540000 | 2019-10-18 2:10PM EDT | 2020-01-17 | 19.05 | 19.35 | 20.10 | +3.55 | +22.90% | 8 | 1,009 | 27.77% |
| AMZN200320P01540000 | 2019-10-10 9:40AM EDT | 2020-03-20 | 54.85 | 35.45 | 36.05 | 0.00 | - | 1 | 151 | 26.71% |
| AMZN200417P01540000 | 2019-10-18 3:52PM EDT | 2020-04-17 | 45.23 | 44.20 | 46.05 | +6.43 | +16.57% | 2 | 18 | 27.38% |
| AMZN200619P01540000 | 2019-10-10 9:48AM EDT | 2020-06-19 | 78.55 | 58.55 | 59.55 | 0.00 | - | 9 | 275 | 26.69% |
| AMZN200918P01540000 | 2019-10-17 2:26PM EDT | 2020-09-18 | 74.50 | 81.00 | 83.80 | 0.00 | - | 4 | 19 | 27.30% |
| AMZN210115P01540000 | 2019-10-18 1:36PM EDT | 2021-01-15 | 105.90 | 104.10 | 110.65 | -12.14 | -10.28% | 7 | 59 | 27.58% |
| AMZN210618P01540000 | 2019-10-10 10:44AM EDT | 2021-06-18 | 140.40 | 120.50 | 129.95 | 0.00 | - | 1 | 25 | 26.34% |
| AMZN220121P01540000 | 2019-10-17 9:50AM EDT | 2022-01-21 | 146.50 | 150.00 | 160.00 | 0.00 | - | 1 | 9 | 25.93% |