AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1640.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01640000 | 2019-10-18 1:13PM EDT | 2019-10-25 | 126.00 | 134.30 | 136.20 | +12.64 | +11.15% | 1 | 19 | 62.60% |
| AMZN191101C01640000 | 2019-10-16 1:24PM EDT | 2019-11-01 | 143.10 | 139.20 | 140.75 | 0.00 | - | 1 | 4 | 49.77% |
| AMZN191108C01640000 | 2019-10-14 11:35AM EDT | 2019-11-08 | 110.10 | 141.55 | 143.40 | 0.00 | - | 1 | 2 | 42.71% |
| AMZN191115C01640000 | 2019-10-18 12:54PM EDT | 2019-11-15 | 138.04 | 145.50 | 146.85 | -25.86 | -15.78% | 10 | 31 | 39.27% |
| AMZN191220C01640000 | 2019-10-10 10:06AM EDT | 2019-12-20 | 142.00 | 161.20 | 163.00 | 0.00 | - | 2 | 3 | 32.93% |
| AMZN200117C01640000 | 2019-10-16 9:30AM EDT | 2020-01-17 | 179.22 | 175.50 | 176.90 | 0.00 | - | 1 | 365 | 32.00% |
| AMZN200320C01640000 | 2019-10-18 2:19PM EDT | 2020-03-20 | 202.18 | 205.25 | 208.05 | +21.23 | +11.73% | 8 | 12 | 32.23% |
| AMZN200417C01640000 | 2019-10-18 3:59PM EDT | 2020-04-17 | 207.00 | 215.75 | 218.00 | -29.70 | -12.55% | 1 | 16 | 31.85% |
| AMZN200619C01640000 | 2019-10-16 3:49PM EDT | 2020-06-19 | 251.47 | 241.35 | 243.80 | 0.00 | - | 7 | 123 | 32.32% |
| AMZN200918C01640000 | 2019-10-04 11:34AM EDT | 2020-09-18 | 253.85 | 271.60 | 274.95 | 0.00 | - | 1 | 13 | 32.58% |
| AMZN210115C01640000 | 2019-10-03 9:50AM EDT | 2021-01-15 | 280.20 | 308.10 | 312.75 | 0.00 | - | 1 | 69 | 33.18% |
| AMZN210618C01640000 | 2019-09-24 12:15PM EDT | 2021-06-18 | 354.62 | 341.50 | 351.50 | 0.00 | - | 1 | 38 | 33.26% |
| AMZN220121C01640000 | 2019-10-01 9:51AM EDT | 2022-01-21 | 381.45 | 384.30 | 397.75 | 0.00 | - | 4 | 17 | 33.27% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01640000 | 2019-10-18 3:55PM EDT | 2019-10-25 | 3.64 | 2.96 | 3.15 | +1.37 | +60.35% | 12 | 692 | 35.90% |
| AMZN191101P01640000 | 2019-10-18 3:40PM EDT | 2019-11-01 | 7.90 | 7.00 | 7.30 | +2.42 | +44.16% | 13 | 71 | 32.09% |
| AMZN191108P01640000 | 2019-10-18 1:27PM EDT | 2019-11-08 | 11.48 | 9.25 | 9.60 | +3.83 | +50.07% | 5 | 50 | 28.66% |
| AMZN191115P01640000 | 2019-10-18 3:49PM EDT | 2019-11-15 | 14.91 | 12.30 | 12.65 | +5.29 | +54.99% | 14 | 602 | 27.40% |
| AMZN191122P01640000 | 2019-10-18 1:19PM EDT | 2019-11-22 | 17.65 | 14.90 | 15.40 | +4.80 | +37.35% | 1 | 83 | 26.44% |
| AMZN191220P01640000 | 2019-10-18 3:52PM EDT | 2019-12-20 | 28.75 | 24.90 | 25.35 | +7.52 | +35.42% | 12 | 77 | 24.42% |
| AMZN200117P01640000 | 2019-10-18 2:09PM EDT | 2020-01-17 | 38.45 | 35.50 | 35.95 | +7.50 | +24.23% | 32 | 975 | 24.14% |
| AMZN200320P01640000 | 2019-10-18 2:19PM EDT | 2020-03-20 | 62.93 | 60.10 | 61.00 | +7.28 | +13.08% | 1 | 189 | 25.01% |
| AMZN200417P01640000 | 2019-10-18 12:00PM EDT | 2020-04-17 | 71.55 | 68.05 | 69.00 | +8.70 | +13.84% | 2 | 118 | 24.83% |
| AMZN200619P01640000 | 2019-10-18 9:51AM EDT | 2020-06-19 | 84.00 | 87.95 | 89.35 | +1.10 | +1.33% | 1 | 314 | 25.34% |
| AMZN200918P01640000 | 2019-10-18 1:28PM EDT | 2020-09-18 | 114.50 | 111.15 | 113.55 | -14.70 | -11.38% | 8 | 68 | 25.57% |
| AMZN210115P01640000 | 2019-10-07 1:47PM EDT | 2021-01-15 | 156.09 | 137.40 | 141.65 | 0.00 | - | 1 | 94 | 25.86% |
| AMZN210618P01640000 | 2019-10-09 11:54AM EDT | 2021-06-18 | 186.80 | 158.05 | 167.95 | 0.00 | - | 5 | 10 | 25.47% |
| AMZN220121P01640000 | 2019-10-15 3:31PM EDT | 2022-01-21 | 196.00 | 186.50 | 197.00 | 0.00 | - | - | 1 | 24.83% |