AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1730.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01730000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 53.16 | 61.60 | 62.30 | -25.14 | -32.11% | 10 | 150 | 49.08% |
| AMZN191101C01730000 | 2019-10-17 3:22PM EDT | 2019-11-01 | 85.84 | 68.50 | 69.15 | 0.00 | - | 3 | 72 | 39.86% |
| AMZN191108C01730000 | 2019-10-17 3:47PM EDT | 2019-11-08 | 89.09 | 72.95 | 73.70 | 0.00 | - | 5 | 46 | 35.32% |
| AMZN191115C01730000 | 2019-10-18 3:48PM EDT | 2019-11-15 | 71.50 | 77.90 | 78.65 | -21.65 | -23.24% | 4 | 285 | 33.20% |
| AMZN191122C01730000 | 2019-10-16 3:13PM EDT | 2019-11-22 | 89.65 | 82.50 | 83.65 | 0.00 | - | 4 | 60 | 32.05% |
| AMZN191129C01730000 | 2019-10-16 3:37PM EDT | 2019-11-29 | 92.52 | 84.80 | 86.70 | 0.00 | - | 2 | 5 | 30.57% |
| AMZN191220C01730000 | 2019-10-18 3:21PM EDT | 2019-12-20 | 96.47 | 98.25 | 99.05 | -16.73 | -14.78% | 2 | 799 | 29.28% |
| AMZN200320C01730000 | 2019-10-18 10:05AM EDT | 2020-03-20 | 155.00 | 148.20 | 150.05 | -5.00 | -3.12% | 4 | 77 | 30.11% |
| AMZN200417C01730000 | 2019-10-18 12:56PM EDT | 2020-04-17 | 155.00 | 159.95 | 161.90 | -8.25 | -5.05% | 1 | 9 | 30.12% |
| AMZN200619C01730000 | 2019-10-16 10:56AM EDT | 2020-06-19 | 198.10 | 187.45 | 189.65 | +0.53 | +0.27% | 5 | 71 | 30.87% |
| AMZN200918C01730000 | 2019-10-11 1:14PM EDT | 2020-09-18 | 206.75 | 219.80 | 222.35 | 0.00 | - | 1 | 12 | 31.32% |
| AMZN210115C01730000 | 2019-10-18 3:59PM EDT | 2021-01-15 | 251.00 | 257.00 | 262.45 | -16.00 | -5.99% | 3 | 90 | 32.15% |
| AMZN220121C01730000 | 2019-10-18 12:22PM EDT | 2022-01-21 | 327.27 | 338.50 | 352.00 | -3.73 | -1.13% | 2 | 14 | 32.61% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01730000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 24.16 | 19.60 | 19.95 | +9.47 | +64.47% | 37 | 222 | 33.05% |
| AMZN191101P01730000 | 2019-10-18 1:47PM EDT | 2019-11-01 | 29.50 | 26.30 | 26.70 | +8.97 | +43.69% | 2 | 122 | 28.57% |
| AMZN191108P01730000 | 2019-10-18 3:51PM EDT | 2019-11-08 | 35.27 | 29.60 | 30.05 | +11.52 | +48.51% | 2 | 74 | 25.41% |
| AMZN191115P01730000 | 2019-10-18 3:59PM EDT | 2019-11-15 | 39.62 | 34.05 | 34.55 | +10.73 | +37.14% | 11 | 477 | 24.42% |
| AMZN191122P01730000 | 2019-10-18 3:40PM EDT | 2019-11-22 | 41.79 | 37.90 | 38.10 | +10.00 | +31.46% | 1 | 54 | 23.53% |
| AMZN191129P01730000 | 2019-10-18 1:22PM EDT | 2019-11-29 | 45.20 | 39.95 | 40.85 | +11.40 | +33.73% | 1 | 19 | 22.67% |
| AMZN191220P01730000 | 2019-10-18 2:51PM EDT | 2019-12-20 | 56.31 | 50.50 | 51.20 | +11.01 | +24.30% | 2 | 151 | 22.16% |
| AMZN200320P01730000 | 2019-10-18 9:42AM EDT | 2020-03-20 | 86.79 | 92.45 | 93.45 | +1.39 | +1.63% | 1 | 200 | 23.63% |
| AMZN200417P01730000 | 2019-10-11 2:53PM EDT | 2020-04-17 | 117.75 | 101.30 | 102.60 | 0.00 | - | 1 | 16 | 23.62% |
| AMZN200619P01730000 | 2019-10-18 10:00AM EDT | 2020-06-19 | 118.50 | 123.45 | 124.65 | -4.42 | -3.60% | 2 | 60 | 24.26% |
| AMZN200918P01730000 | 2019-10-17 3:02PM EDT | 2020-09-18 | 140.40 | 147.75 | 150.40 | 0.00 | - | 2 | 81 | 24.61% |
| AMZN210115P01730000 | 2019-10-14 1:31PM EDT | 2021-01-15 | 196.00 | 176.15 | 179.70 | 0.00 | - | 2 | 47 | 24.96% |
| AMZN220121P01730000 | 2019-10-16 11:16AM EDT | 2022-01-21 | 225.00 | 228.50 | 238.50 | 0.00 | - | 1 | 8 | 24.24% |