AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1600.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01600000 | 2019-10-18 3:58PM EDT | 2019-10-25 | 160.00 | 172.75 | 174.25 | -29.35 | -15.50% | 4 | 92 | 72.76% |
| AMZN191101C01600000 | 2019-10-17 2:44PM EDT | 2019-11-01 | 195.66 | 175.90 | 177.70 | 0.00 | - | 1 | 14 | 55.22% |
| AMZN191115C01600000 | 2019-10-18 3:07PM EDT | 2019-11-15 | 177.08 | 180.70 | 181.85 | -19.67 | -10.00% | 33 | 124 | 42.89% |
| AMZN191220C01600000 | 2019-10-18 12:21PM EDT | 2019-12-20 | 180.50 | 194.80 | 196.10 | -27.50 | -13.22% | 5 | 45 | 35.21% |
| AMZN200117C01600000 | 2019-10-18 3:59PM EDT | 2020-01-17 | 197.00 | 206.30 | 207.50 | -27.62 | -12.30% | 10 | 1,527 | 33.39% |
| AMZN200320C01600000 | 2019-10-18 2:22PM EDT | 2020-03-20 | 230.31 | 234.20 | 236.45 | -18.89 | -7.58% | 2 | 56 | 33.23% |
| AMZN200417C01600000 | 2019-10-15 10:37AM EDT | 2020-04-17 | 230.00 | 243.90 | 246.50 | 0.00 | - | 4 | 11 | 32.90% |
| AMZN200619C01600000 | 2019-10-18 12:59PM EDT | 2020-06-19 | 259.80 | 267.60 | 270.50 | +8.47 | +3.37% | 1 | 184 | 33.09% |
| AMZN200918C01600000 | 2019-10-04 2:12PM EDT | 2020-09-18 | 280.75 | 296.10 | 299.90 | 0.00 | - | 2 | 20 | 33.13% |
| AMZN210115C01600000 | 2019-10-18 3:02PM EDT | 2021-01-15 | 328.41 | 331.25 | 338.25 | -14.76 | -4.30% | 31 | 441 | 33.87% |
| AMZN210618C01600000 | 2019-10-11 12:32PM EDT | 2021-06-18 | 350.00 | 364.00 | 374.00 | 0.00 | - | 3 | 80 | 33.61% |
| AMZN220121C01600000 | 2019-10-17 3:55PM EDT | 2022-01-21 | 428.10 | 406.45 | 417.00 | 0.00 | - | 1 | 18 | 33.34% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01600000 | 2019-10-18 3:58PM EDT | 2019-10-25 | 1.34 | 1.12 | 1.24 | +0.34 | +34.00% | 174 | 596 | 37.62% |
| AMZN191101P01600000 | 2019-10-18 3:58PM EDT | 2019-11-01 | 4.50 | 3.70 | 3.85 | +1.40 | +45.16% | 20 | 339 | 33.68% |
| AMZN191108P01600000 | 2019-10-18 11:57AM EDT | 2019-11-08 | 6.50 | 5.40 | 5.65 | +2.15 | +49.43% | 1 | 78 | 30.31% |
| AMZN191115P01600000 | 2019-10-18 3:57PM EDT | 2019-11-15 | 9.30 | 7.55 | 7.90 | +3.05 | +48.80% | 53 | 1,676 | 28.85% |
| AMZN191122P01600000 | 2019-10-18 3:24PM EDT | 2019-11-22 | 10.89 | 9.55 | 10.00 | +2.89 | +36.13% | 1 | 35 | 27.73% |
| AMZN191129P01600000 | 2019-10-18 3:05PM EDT | 2019-11-29 | 12.54 | 10.85 | 11.35 | +2.87 | +29.68% | 1 | 119 | 26.37% |
| AMZN191220P01600000 | 2019-10-18 3:56PM EDT | 2019-12-20 | 20.54 | 17.85 | 18.30 | +4.54 | +28.38% | 54 | 822 | 25.51% |
| AMZN200117P01600000 | 2019-10-18 3:47PM EDT | 2020-01-17 | 29.45 | 26.80 | 27.15 | +5.70 | +24.00% | 2 | 3,354 | 24.94% |
| AMZN200320P01600000 | 2019-10-18 3:56PM EDT | 2020-03-20 | 53.06 | 49.35 | 49.75 | +8.21 | +18.31% | 4 | 575 | 25.62% |
| AMZN200417P01600000 | 2019-10-18 3:06PM EDT | 2020-04-17 | 59.00 | 56.35 | 57.15 | +6.82 | +13.07% | 5 | 274 | 25.39% |
| AMZN200619P01600000 | 2019-10-18 12:22PM EDT | 2020-06-19 | 81.19 | 75.05 | 76.55 | +8.19 | +11.22% | 3 | 1,144 | 25.88% |
| AMZN200918P01600000 | 2019-10-17 11:10AM EDT | 2020-09-18 | 94.00 | 96.80 | 99.20 | 0.00 | - | 5 | 363 | 25.96% |
| AMZN210115P01600000 | 2019-10-18 1:27PM EDT | 2021-01-15 | 126.45 | 122.80 | 127.10 | +3.03 | +2.46% | 1 | 1,180 | 26.32% |
| AMZN210618P01600000 | 2019-10-16 9:58AM EDT | 2021-06-18 | 145.75 | 142.10 | 151.85 | 0.00 | - | 1 | 226 | 25.79% |
| AMZN220121P01600000 | 2019-10-17 1:45PM EDT | 2022-01-21 | 170.05 | 169.50 | 179.50 | 0.00 | - | 1 | 87 | 25.04% |