AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1680.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01680000 | 2019-10-18 10:41AM EDT | 2019-10-25 | 99.34 | 85.15 | 88.85 | -0.89 | -0.89% | 9 | 54 | 47.65% |
| AMZN191101C01680000 | 2019-10-17 9:43AM EDT | 2019-11-01 | 123.52 | 93.10 | 96.80 | 0.00 | - | 1 | 2 | 39.03% |
| AMZN191108C01680000 | 2019-10-17 9:43AM EDT | 2019-11-08 | 127.24 | 97.75 | 101.40 | 0.00 | - | - | 13 | 34.55% |
| AMZN191115C01680000 | 2019-10-18 1:29PM EDT | 2019-11-15 | 110.00 | 102.85 | 104.60 | -17.05 | -13.42% | 7 | 253 | 31.57% |
| AMZN191220C01680000 | 2019-10-08 9:53AM EDT | 2019-12-20 | 122.40 | 131.05 | 132.80 | 0.00 | - | 6 | 23 | 31.67% |
| AMZN200117C01680000 | 2019-10-18 12:09PM EDT | 2020-01-17 | 141.00 | 136.60 | 138.85 | -22.52 | -13.77% | 4 | 390 | 28.11% |
| AMZN200320C01680000 | 2019-10-14 10:36AM EDT | 2020-03-20 | 153.70 | 168.30 | 173.05 | 0.00 | - | 1 | 8 | 29.57% |
| AMZN200417C01680000 | 2019-10-08 2:44PM EDT | 2020-04-17 | 171.07 | 189.90 | 191.80 | 0.00 | - | 10 | 13 | 31.18% |
| AMZN200619C01680000 | 2019-10-15 10:45AM EDT | 2020-06-19 | 205.95 | 204.95 | 211.65 | 0.00 | - | 3 | 143 | 30.47% |
| AMZN200918C01680000 | 2019-08-29 10:26AM EDT | 2020-09-18 | 292.05 | 232.70 | 237.60 | 0.00 | - | 2 | 0 | 30.04% |
| AMZN210115C01680000 | 2019-10-10 3:54PM EDT | 2021-01-15 | 264.00 | 285.00 | 289.85 | 0.00 | - | 6 | 163 | 32.79% |
| AMZN210618C01680000 | 2019-10-11 12:05PM EDT | 2021-06-18 | 312.90 | 319.00 | 329.00 | 0.00 | - | 1 | 8 | 32.87% |
| AMZN220121C01680000 | 2019-10-11 12:05PM EDT | 2022-01-21 | 361.90 | 363.40 | 374.50 | 0.00 | - | 1 | 23 | 32.77% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01680000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 9.00 | 9.00 | 9.60 | +3.75 | +71.43% | 152 | 277 | 44.57% |
| AMZN191101P01680000 | 2019-10-18 3:38PM EDT | 2019-11-01 | 14.50 | 15.20 | 16.15 | +4.50 | +45.00% | 34 | 69 | 35.88% |
| AMZN191108P01680000 | 2019-10-18 3:51PM EDT | 2019-11-08 | 19.52 | 19.40 | 20.10 | +6.01 | +44.49% | 8 | 30 | 31.66% |
| AMZN191115P01680000 | 2019-10-18 3:48PM EDT | 2019-11-15 | 23.29 | 23.20 | 24.15 | +7.07 | +43.59% | 52 | 460 | 29.71% |
| AMZN191122P01680000 | 2019-10-18 3:40PM EDT | 2019-11-22 | 26.13 | 26.70 | 27.95 | +3.38 | +14.86% | 5 | 13 | 28.51% |
| AMZN191129P01680000 | 2019-10-18 10:13AM EDT | 2019-11-29 | 22.97 | 29.10 | 30.65 | +22.97 | +∞% | 2 | 2 | 27.26% |
| AMZN191220P01680000 | 2019-10-18 2:50PM EDT | 2019-12-20 | 38.95 | 39.30 | 40.25 | +7.85 | +25.24% | 16 | 177 | 25.89% |
| AMZN200117P01680000 | 2019-10-18 2:50PM EDT | 2020-01-17 | 50.78 | 51.20 | 52.20 | +9.33 | +22.51% | 11 | 948 | 25.25% |
| AMZN200320P01680000 | 2019-10-18 12:55PM EDT | 2020-03-20 | 78.50 | 77.60 | 81.20 | +10.85 | +16.04% | 1 | 375 | 26.22% |
| AMZN200417P01680000 | 2019-10-17 12:24PM EDT | 2020-04-17 | 77.65 | 85.85 | 88.10 | 0.00 | - | 2 | 219 | 25.59% |
| AMZN200619P01680000 | 2019-10-18 2:39PM EDT | 2020-06-19 | 107.15 | 106.90 | 109.40 | +4.85 | +4.74% | 14 | 191 | 25.96% |
| AMZN200918P01680000 | 2019-10-17 3:22PM EDT | 2020-09-18 | 120.60 | 130.80 | 133.70 | 0.00 | - | 2 | 50 | 25.95% |
| AMZN210115P01680000 | 2019-10-08 12:49PM EDT | 2021-01-15 | 170.30 | 153.90 | 157.95 | 0.00 | - | 2 | 129 | 25.53% |
| AMZN210618P01680000 | 2019-10-11 11:31AM EDT | 2021-06-18 | 194.10 | 175.60 | 185.40 | 0.00 | - | 1 | 43 | 25.24% |
| AMZN220121P01680000 | 2019-10-15 11:29AM EDT | 2022-01-21 | 219.18 | 206.50 | 214.00 | 0.00 | - | 3 | 12 | 24.51% |