AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1650.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01650000 | 2019-10-18 3:17PM EDT | 2019-10-25 | 122.00 | 111.75 | 113.55 | -25.60 | -17.34% | 85 | 94 | 47.46% |
| AMZN191101C01650000 | 2019-10-17 3:55PM EDT | 2019-11-01 | 148.50 | 117.25 | 120.70 | 0.00 | - | 1 | 14 | 40.12% |
| AMZN191108C01650000 | 2019-10-14 11:35AM EDT | 2019-11-08 | 102.50 | 121.95 | 125.05 | 0.00 | - | 1 | 2 | 35.81% |
| AMZN191115C01650000 | 2019-10-18 2:56PM EDT | 2019-11-15 | 131.85 | 125.20 | 129.10 | -23.89 | -15.34% | 1 | 90 | 33.54% |
| AMZN191122C01650000 | 2019-10-18 1:04PM EDT | 2019-11-22 | 133.68 | 128.80 | 132.85 | +133.68 | +∞% | 12 | 0 | 32.09% |
| AMZN191220C01650000 | 2019-10-17 2:29PM EDT | 2019-12-20 | 144.95 | 143.75 | 145.30 | -27.95 | -16.17% | 2 | 30 | 28.94% |
| AMZN200117C01650000 | 2019-10-18 12:25PM EDT | 2020-01-17 | 156.42 | 157.80 | 159.40 | -30.43 | -16.29% | 11 | 585 | 28.70% |
| AMZN200320C01650000 | 2019-10-16 12:43PM EDT | 2020-03-20 | 215.30 | 187.75 | 192.35 | 0.00 | - | 6 | 38 | 30.07% |
| AMZN200619C01650000 | 2019-10-18 1:45PM EDT | 2020-06-19 | 231.20 | 222.90 | 229.85 | -11.97 | -4.92% | 3 | 165 | 30.87% |
| AMZN200918C01650000 | 2019-09-27 11:37AM EDT | 2020-09-18 | 250.00 | 265.15 | 268.45 | 0.00 | - | 2 | 14 | 32.48% |
| AMZN210115C01650000 | 2019-10-16 9:36AM EDT | 2021-01-15 | 315.00 | 289.65 | 299.50 | 0.00 | - | 4 | 433 | 32.12% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01650000 | 2019-10-18 3:56PM EDT | 2019-10-25 | 4.62 | 4.45 | 4.70 | +1.75 | +60.98% | 336 | 271 | 44.09% |
| AMZN191101P01650000 | 2019-10-18 3:57PM EDT | 2019-11-01 | 10.00 | 9.50 | 10.25 | +3.68 | +58.23% | 184 | 115 | 36.51% |
| AMZN191108P01650000 | 2019-10-18 3:58PM EDT | 2019-11-08 | 13.23 | 13.10 | 13.75 | +4.48 | +51.20% | 16 | 117 | 32.41% |
| AMZN191115P01650000 | 2019-10-18 3:57PM EDT | 2019-11-15 | 16.84 | 16.50 | 17.20 | +5.49 | +48.37% | 89 | 1,039 | 30.36% |
| AMZN191122P01650000 | 2019-10-18 3:19PM EDT | 2019-11-22 | 18.25 | 19.80 | 20.50 | +4.85 | +36.19% | 43 | 18 | 29.09% |
| AMZN191129P01650000 | 2019-10-18 1:35PM EDT | 2019-11-29 | 20.55 | 21.90 | 22.75 | +20.55 | +∞% | 6 | 12 | 27.71% |
| AMZN191220P01650000 | 2019-10-18 3:52PM EDT | 2019-12-20 | 31.15 | 31.05 | 31.85 | +7.98 | +34.44% | 54 | 331 | 26.45% |
| AMZN200117P01650000 | 2019-10-18 2:26PM EDT | 2020-01-17 | 40.97 | 42.05 | 43.00 | +6.88 | +20.18% | 8 | 2,796 | 25.75% |
| AMZN200320P01650000 | 2019-10-18 9:42AM EDT | 2020-03-20 | 59.36 | 66.30 | 68.95 | +0.42 | +0.71% | 1 | 487 | 26.22% |
| AMZN200619P01650000 | 2019-10-18 1:26PM EDT | 2020-06-19 | 94.90 | 95.45 | 100.65 | +7.75 | +8.89% | 3 | 379 | 26.80% |
| AMZN200918P01650000 | 2019-10-18 9:58AM EDT | 2020-09-18 | 110.75 | 118.65 | 121.55 | -39.86 | -26.47% | 1 | 86 | 26.22% |
| AMZN210115P01650000 | 2019-10-16 9:35AM EDT | 2021-01-15 | 142.00 | 144.15 | 150.35 | 0.00 | - | 5 | 384 | 26.47% |