AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1560.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191101C01560000 | 2019-09-20 2:20PM EDT | 2019-11-01 | 241.73 | 213.35 | 215.20 | 0.00 | - | 2 | 2 | 61.29% |
| AMZN191115C01560000 | 2019-10-18 2:01PM EDT | 2019-11-15 | 212.21 | 217.45 | 219.20 | -30.77 | -12.66% | 2 | 7 | 47.56% |
| AMZN191220C01560000 | 2019-09-27 10:52AM EDT | 2019-12-20 | 197.15 | 229.20 | 231.10 | 0.00 | - | 10 | 13 | 37.83% |
| AMZN200117C01560000 | 2019-10-17 9:32AM EDT | 2020-01-17 | 257.85 | 239.55 | 241.30 | 0.00 | - | 1 | 176 | 35.48% |
| AMZN200320C01560000 | 2019-10-02 11:44AM EDT | 2020-03-20 | 276.00 | 264.40 | 267.00 | 0.00 | - | - | 1 | 34.47% |
| AMZN200619C01560000 | 2019-10-04 12:19PM EDT | 2020-06-19 | 288.60 | 295.65 | 298.20 | +12.99 | +4.71% | 2 | 21 | 33.84% |
| AMZN200918C01560000 | 2019-10-03 12:56PM EDT | 2020-09-18 | 306.60 | 322.90 | 326.95 | 0.00 | - | 1 | 6 | 33.85% |
| AMZN210115C01560000 | 2019-10-10 3:52PM EDT | 2021-01-15 | 330.09 | 356.50 | 363.05 | 0.00 | - | 4 | 26 | 34.35% |
| AMZN210618C01560000 | 2019-05-30 2:39PM EDT | 2021-06-18 | 483.99 | 520.00 | 529.50 | 0.00 | - | 10 | 12 | 50.46% |
| AMZN220121C01560000 | 2019-10-02 1:19PM EDT | 2022-01-21 | 399.65 | 429.00 | 442.75 | 0.00 | - | 4 | 14 | 34.02% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01560000 | 2019-10-18 3:12PM EDT | 2019-10-25 | 0.47 | 0.47 | 0.59 | -0.33 | -41.25% | 3 | 324 | 40.82% |
| AMZN191101P01560000 | 2019-10-17 1:11PM EDT | 2019-11-01 | 1.72 | 2.07 | 2.23 | 0.00 | - | 10 | 180 | 36.15% |
| AMZN191108P01560000 | 2019-10-17 3:50PM EDT | 2019-11-08 | 2.61 | 3.25 | 3.40 | 0.00 | - | 1 | 1 | 32.22% |
| AMZN191115P01560000 | 2019-10-18 3:59PM EDT | 2019-11-15 | 6.00 | 4.85 | 5.00 | +2.06 | +52.28% | 44 | 430 | 30.50% |
| AMZN191122P01560000 | 2019-10-16 1:42PM EDT | 2019-11-22 | 6.60 | 6.15 | 6.55 | 0.00 | - | 4 | 5 | 29.20% |
| AMZN191220P01560000 | 2019-10-18 1:41PM EDT | 2019-12-20 | 14.40 | 12.60 | 12.85 | +3.76 | +35.34% | 17 | 174 | 26.45% |
| AMZN200117P01560000 | 2019-10-18 3:51PM EDT | 2020-01-17 | 22.50 | 20.00 | 20.40 | +4.70 | +26.40% | 1 | 1,654 | 25.80% |
| AMZN200320P01560000 | 2019-10-18 2:25PM EDT | 2020-03-20 | 41.90 | 39.55 | 40.40 | +2.10 | +5.28% | 1 | 36 | 26.28% |
| AMZN200417P01560000 | 2019-10-18 11:11AM EDT | 2020-04-17 | 45.70 | 46.20 | 47.00 | +1.30 | +2.93% | 1 | 38 | 25.96% |
| AMZN200619P01560000 | 2019-10-17 9:55AM EDT | 2020-06-19 | 59.55 | 63.80 | 65.05 | 0.00 | - | 1 | 226 | 26.39% |
| AMZN200918P01560000 | 2019-10-15 9:40AM EDT | 2020-09-18 | 93.10 | 83.85 | 86.30 | 0.00 | - | 4 | 10 | 26.38% |
| AMZN210115P01560000 | 2019-10-02 12:55PM EDT | 2021-01-15 | 140.52 | 108.45 | 112.65 | 0.00 | - | 1 | 64 | 26.64% |
| AMZN210618P01560000 | 2019-10-18 11:57AM EDT | 2021-06-18 | 133.74 | 127.55 | 136.90 | -27.61 | -17.11% | 1 | 82 | 26.12% |
| AMZN220121P01560000 | 2019-10-08 3:40PM EDT | 2022-01-21 | 181.30 | 151.45 | 166.45 | 0.00 | - | 4 | 8 | 25.62% |