AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1710.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01710000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 66.15 | 75.55 | 76.50 | -22.15 | -25.08% | 1 | 38 | 50.77% |
| AMZN191101C01710000 | 2019-10-18 11:04AM EDT | 2019-11-01 | 84.45 | 82.30 | 82.95 | -0.15 | -0.18% | 11 | 27 | 41.36% |
| AMZN191108C01710000 | 2019-10-16 10:49AM EDT | 2019-11-08 | 95.97 | 86.70 | 87.40 | 0.00 | - | 1 | 39 | 36.60% |
| AMZN191115C01710000 | 2019-10-18 3:28PM EDT | 2019-11-15 | 88.65 | 91.40 | 92.50 | -9.87 | -10.02% | 2 | 267 | 34.49% |
| AMZN191122C01710000 | 2019-10-04 3:59PM EDT | 2019-11-22 | 88.33 | 95.55 | 96.90 | 0.00 | - | - | 15 | 32.98% |
| AMZN191129C01710000 | 2019-10-15 11:01AM EDT | 2019-11-29 | 90.70 | 97.90 | 99.70 | 0.00 | - | 1 | 1 | 31.34% |
| AMZN191220C01710000 | 2019-10-18 2:05PM EDT | 2019-12-20 | 107.13 | 110.75 | 111.50 | -19.87 | -15.65% | 1 | 48 | 29.82% |
| AMZN200320C01710000 | 2019-10-15 11:00AM EDT | 2020-03-20 | 159.00 | 160.05 | 162.35 | +6.50 | +4.26% | 2 | 36 | 30.60% |
| AMZN200417C01710000 | 2019-10-14 12:05PM EDT | 2020-04-17 | 148.35 | 171.80 | 173.50 | 0.00 | - | 3 | 9 | 30.46% |
| AMZN200619C01710000 | 2019-10-17 12:26PM EDT | 2020-06-19 | 213.00 | 198.30 | 200.65 | 0.00 | - | 2 | 117 | 31.11% |
| AMZN200918C01710000 | 2019-10-10 1:30PM EDT | 2020-09-18 | 206.45 | 230.75 | 233.40 | 0.00 | - | 1 | 10 | 31.57% |
| AMZN210115C01710000 | 2019-10-14 1:40PM EDT | 2021-01-15 | 253.40 | 268.40 | 273.70 | 0.00 | - | 1 | 92 | 32.44% |
| AMZN220121C01710000 | 2019-10-10 1:57PM EDT | 2022-01-21 | 328.24 | 349.50 | 359.50 | 0.00 | - | 4 | 8 | 32.52% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01710000 | 2019-10-18 3:58PM EDT | 2019-10-25 | 16.77 | 13.75 | 14.05 | +6.30 | +60.17% | 73 | 190 | 33.85% |
| AMZN191101P01710000 | 2019-10-18 3:56PM EDT | 2019-11-01 | 24.34 | 19.90 | 20.35 | +8.90 | +57.64% | 1 | 129 | 29.29% |
| AMZN191108P01710000 | 2019-10-18 3:19PM EDT | 2019-11-08 | 25.20 | 23.35 | 23.80 | +5.67 | +29.03% | 2 | 19 | 26.22% |
| AMZN191115P01710000 | 2019-10-18 2:40PM EDT | 2019-11-15 | 31.80 | 27.30 | 27.70 | +9.14 | +40.34% | 16 | 353 | 24.93% |
| AMZN191122P01710000 | 2019-10-18 11:43AM EDT | 2019-11-22 | 32.05 | 31.30 | 31.95 | +6.80 | +26.93% | 1 | 20 | 24.43% |
| AMZN191129P01710000 | 2019-10-18 12:32PM EDT | 2019-11-29 | 42.53 | 33.15 | 34.05 | -13.09 | -23.53% | 5 | 25 | 23.26% |
| AMZN191220P01710000 | 2019-10-18 12:46PM EDT | 2019-12-20 | 51.20 | 43.45 | 44.10 | +14.10 | +38.01% | 12 | 111 | 22.67% |
| AMZN200320P01710000 | 2019-10-18 1:35PM EDT | 2020-03-20 | 87.70 | 84.20 | 85.00 | +8.10 | +10.18% | 2 | 65 | 23.87% |
| AMZN200417P01710000 | 2019-10-17 12:24PM EDT | 2020-04-17 | 88.40 | 93.20 | 94.25 | 0.00 | - | 4 | 18 | 23.88% |
| AMZN200619P01710000 | 2019-10-18 1:26PM EDT | 2020-06-19 | 118.40 | 114.75 | 116.10 | +8.74 | +7.97% | 34 | 129 | 24.50% |
| AMZN200918P01710000 | 2019-10-17 12:14PM EDT | 2020-09-18 | 135.25 | 138.90 | 141.90 | 0.00 | - | 4 | 20 | 24.87% |
| AMZN210115P01710000 | 2019-10-18 2:52PM EDT | 2021-01-15 | 172.20 | 166.70 | 170.80 | -29.45 | -14.60% | 1 | 92 | 25.17% |
| AMZN220121P01710000 | 2019-10-08 2:15PM EDT | 2022-01-21 | 252.91 | 219.00 | 232.70 | 0.00 | - | 1 | 9 | 24.74% |