AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1770.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01770000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 31.50 | 31.00 | 32.00 | -16.50 | -34.38% | 615 | 230 | 46.05% |
| AMZN191101C01770000 | 2019-10-18 3:47PM EDT | 2019-11-01 | 40.00 | 37.70 | 39.15 | -15.20 | -27.54% | 63 | 97 | 35.37% |
| AMZN191108C01770000 | 2019-10-18 3:49PM EDT | 2019-11-08 | 44.45 | 42.75 | 44.30 | -16.78 | -27.40% | 12 | 30 | 31.34% |
| AMZN191115C01770000 | 2019-10-18 3:56PM EDT | 2019-11-15 | 48.80 | 47.55 | 48.95 | -18.70 | -27.70% | 215 | 1,257 | 29.27% |
| AMZN191122C01770000 | 2019-10-18 12:39PM EDT | 2019-11-22 | 53.90 | 52.30 | 53.90 | -16.75 | -23.71% | 4 | 15 | 28.33% |
| AMZN191129C01770000 | 2019-10-18 3:59PM EDT | 2019-11-29 | 56.68 | 55.30 | 56.85 | -17.42 | -23.51% | 3 | 20 | 27.01% |
| AMZN191220C01770000 | 2019-10-18 3:41PM EDT | 2019-12-20 | 69.00 | 68.15 | 69.50 | -15.38 | -18.23% | 89 | 121 | 26.28% |
| AMZN200320C01770000 | 2019-10-18 1:53PM EDT | 2020-03-20 | 123.86 | 118.40 | 122.00 | -16.47 | -11.74% | 6 | 79 | 28.25% |
| AMZN200417C01770000 | 2019-10-18 1:25PM EDT | 2020-04-17 | 135.65 | 127.65 | 134.55 | -3.35 | -2.41% | 1 | 30 | 28.52% |
| AMZN200619C01770000 | 2019-10-18 3:40PM EDT | 2020-06-19 | 162.00 | 155.95 | 162.55 | -13.16 | -7.51% | 7 | 41 | 29.45% |
| AMZN210115C01770000 | 2019-10-18 10:47AM EDT | 2021-01-15 | 238.30 | 226.05 | 235.50 | -4.20 | -1.73% | 1 | 79 | 30.97% |
| AMZN220121C01770000 | 2019-10-18 3:55PM EDT | 2022-01-21 | 317.51 | 310.50 | 320.50 | -23.87 | -6.99% | 1 | 12 | 31.17% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01770000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 43.00 | 42.55 | 43.90 | +13.75 | +47.01% | 499 | 203 | 45.33% |
| AMZN191101P01770000 | 2019-10-18 3:52PM EDT | 2019-11-01 | 49.40 | 49.20 | 50.55 | +15.32 | +44.95% | 130 | 141 | 34.51% |
| AMZN191108P01770000 | 2019-10-18 12:52PM EDT | 2019-11-08 | 54.82 | 53.40 | 54.70 | +14.67 | +36.54% | 9 | 24 | 30.03% |
| AMZN191115P01770000 | 2019-10-18 3:59PM EDT | 2019-11-15 | 58.00 | 57.55 | 59.00 | +16.50 | +39.76% | 105 | 284 | 27.98% |
| AMZN191122P01770000 | 2019-10-18 3:05PM EDT | 2019-11-22 | 59.01 | 60.75 | 63.60 | +7.19 | +13.87% | 6 | 7 | 27.02% |
| AMZN191129P01770000 | 2019-10-18 12:57PM EDT | 2019-11-29 | 65.29 | 63.85 | 65.75 | +65.29 | +∞% | 11 | 5 | 25.47% |
| AMZN191220P01770000 | 2019-10-18 3:07PM EDT | 2019-12-20 | 71.72 | 75.10 | 76.30 | +13.72 | +23.66% | 70 | 153 | 24.31% |
| AMZN200320P01770000 | 2019-10-17 2:40PM EDT | 2020-03-20 | 111.50 | 114.60 | 119.75 | +9.50 | +9.31% | 6 | 94 | 25.01% |
| AMZN200417P01770000 | 2019-10-16 2:37PM EDT | 2020-04-17 | 116.10 | 124.75 | 129.65 | 0.00 | - | 1 | 24 | 25.00% |
| AMZN200619P01770000 | 2019-10-18 12:51PM EDT | 2020-06-19 | 148.50 | 147.05 | 152.40 | +13.45 | +9.96% | 1 | 41 | 25.50% |
| AMZN210115P01770000 | 2019-10-03 1:49PM EDT | 2021-01-15 | 216.80 | 194.55 | 198.70 | 0.00 | - | 1 | 126 | 24.64% |
| AMZN220121P01770000 | 2019-10-16 11:16AM EDT | 2022-01-21 | 244.50 | 255.00 | 265.00 | 0.00 | - | - | 2 | 24.63% |