AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1580.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01580000 | 2019-10-11 2:09PM EDT | 2019-10-25 | 167.07 | 191.50 | 193.25 | 0.00 | - | 1 | 1 | 77.05% |
| AMZN191115C01580000 | 2019-10-18 12:37PM EDT | 2019-11-15 | 184.95 | 199.05 | 200.35 | -36.65 | -16.54% | 1 | 24 | 45.15% |
| AMZN191220C01580000 | 2019-10-16 10:36AM EDT | 2019-12-20 | 217.10 | 211.00 | 212.70 | -8.95 | -3.96% | 1 | 5 | 36.15% |
| AMZN200117C01580000 | 2019-10-15 12:54PM EDT | 2020-01-17 | 228.10 | 222.30 | 223.90 | +12.92 | +6.00% | 3 | 334 | 34.30% |
| AMZN200320C01580000 | 2019-10-15 1:55PM EDT | 2020-03-20 | 254.80 | 249.05 | 251.05 | 0.00 | - | 5 | 7 | 33.71% |
| AMZN200417C01580000 | 2019-10-08 3:53PM EDT | 2020-04-17 | 225.55 | 258.35 | 261.10 | 0.00 | - | - | 1 | 33.41% |
| AMZN200619C01580000 | 2019-10-09 12:29PM EDT | 2020-06-19 | 258.34 | 281.00 | 284.00 | 0.00 | - | 1 | 84 | 33.42% |
| AMZN200918C01580000 | 2019-10-02 3:00PM EDT | 2020-09-18 | 283.45 | 309.40 | 313.50 | 0.00 | - | - | 5 | 33.52% |
| AMZN210115C01580000 | 2019-10-01 2:29PM EDT | 2021-01-15 | 336.77 | 343.65 | 350.90 | 0.00 | - | 2 | 20 | 34.16% |
| AMZN210618C01580000 | 2019-09-26 1:43PM EDT | 2021-06-18 | 366.00 | 375.45 | 389.95 | 0.00 | - | 1 | 4 | 34.33% |
| AMZN220121C01580000 | 2019-09-27 3:12PM EDT | 2022-01-21 | 398.25 | 418.00 | 428.00 | 0.00 | - | 5 | 15 | 33.49% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01580000 | 2019-10-18 3:35PM EDT | 2019-10-25 | 0.78 | 0.73 | 0.87 | +0.02 | +2.63% | 13 | 102 | 39.34% |
| AMZN191101P01580000 | 2019-10-18 2:00PM EDT | 2019-11-01 | 3.35 | 2.76 | 2.86 | +1.14 | +51.58% | 5 | 105 | 34.74% |
| AMZN191108P01580000 | 2019-10-18 11:26AM EDT | 2019-11-08 | 4.05 | 4.20 | 4.40 | +0.26 | +6.86% | 20 | 21 | 31.29% |
| AMZN191115P01580000 | 2019-10-18 3:42PM EDT | 2019-11-15 | 7.12 | 6.05 | 6.25 | +2.31 | +48.02% | 7 | 586 | 29.62% |
| AMZN191122P01580000 | 2019-10-17 10:26AM EDT | 2019-11-22 | 7.10 | 7.65 | 8.10 | 0.00 | - | 1 | 6 | 28.46% |
| AMZN191220P01580000 | 2019-10-18 3:50PM EDT | 2019-12-20 | 17.40 | 14.95 | 15.40 | +4.70 | +37.01% | 1 | 165 | 26.01% |
| AMZN200117P01580000 | 2019-10-17 2:32PM EDT | 2020-01-17 | 23.65 | 23.35 | 23.65 | +3.30 | +16.22% | 6 | 799 | 25.40% |
| AMZN200320P01580000 | 2019-10-17 1:29PM EDT | 2020-03-20 | 41.27 | 44.15 | 44.85 | 0.00 | - | 3 | 183 | 25.94% |
| AMZN200417P01580000 | 2019-10-08 10:16AM EDT | 2020-04-17 | 75.10 | 51.30 | 52.20 | 0.00 | - | 1 | 40 | 25.76% |
| AMZN200619P01580000 | 2019-10-17 3:38PM EDT | 2020-06-19 | 64.40 | 69.10 | 70.30 | 0.00 | - | 4 | 84 | 26.07% |
| AMZN200918P01580000 | 2019-10-15 1:47PM EDT | 2020-09-18 | 93.20 | 89.95 | 93.05 | 0.00 | - | 1 | 18 | 26.25% |
| AMZN210115P01580000 | 2019-10-17 12:50PM EDT | 2021-01-15 | 113.47 | 115.60 | 119.90 | 0.00 | - | 1 | 82 | 26.50% |
| AMZN210618P01580000 | 2019-10-09 1:42PM EDT | 2021-06-18 | 150.60 | 134.60 | 144.45 | 0.00 | - | 10 | 49 | 25.98% |
| AMZN220121P01580000 | 2019-09-30 3:05PM EDT | 2022-01-21 | 182.92 | 161.50 | 171.50 | 0.00 | - | 2 | 6 | 25.18% |