AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1780.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01780000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 27.35 | 26.45 | 27.55 | -16.23 | -37.24% | 524 | 338 | 45.69% |
| AMZN191101C01780000 | 2019-10-18 3:52PM EDT | 2019-11-01 | 34.84 | 33.25 | 34.75 | -13.81 | -28.39% | 164 | 84 | 35.26% |
| AMZN191108C01780000 | 2019-10-18 3:59PM EDT | 2019-11-08 | 39.26 | 38.05 | 39.55 | -16.64 | -29.77% | 17 | 31 | 31.06% |
| AMZN191115C01780000 | 2019-10-18 3:43PM EDT | 2019-11-15 | 45.19 | 42.95 | 44.25 | -12.99 | -22.33% | 138 | 425 | 29.08% |
| AMZN191122C01780000 | 2019-10-18 3:05PM EDT | 2019-11-22 | 52.31 | 47.55 | 48.85 | -6.74 | -11.41% | 14 | 28 | 28.01% |
| AMZN191129C01780000 | 2019-10-18 3:44PM EDT | 2019-11-29 | 52.99 | 50.70 | 52.05 | -15.51 | -22.64% | 18 | 33 | 26.83% |
| AMZN191220C01780000 | 2019-10-18 3:59PM EDT | 2019-12-20 | 64.42 | 63.25 | 64.65 | -15.58 | -19.48% | 60 | 150 | 26.13% |
| AMZN200117C01780000 | 2019-10-18 3:28PM EDT | 2020-01-17 | 83.86 | 79.10 | 80.45 | -13.14 | -13.55% | 75 | 627 | 26.20% |
| AMZN200320C01780000 | 2019-10-18 3:37PM EDT | 2020-03-20 | 117.90 | 112.30 | 117.00 | -13.10 | -10.00% | 6 | 236 | 28.13% |
| AMZN200417C01780000 | 2019-10-16 1:46PM EDT | 2020-04-17 | 138.70 | 122.70 | 129.55 | 0.00 | - | 10 | 222 | 28.40% |
| AMZN200619C01780000 | 2019-10-18 2:54PM EDT | 2020-06-19 | 156.60 | 150.70 | 157.60 | -0.78 | -0.50% | 2 | 122 | 29.35% |
| AMZN200918C01780000 | 2019-10-15 3:52PM EDT | 2020-09-18 | 198.50 | 183.30 | 191.50 | +0.96 | +0.49% | 1 | 24 | 30.10% |
| AMZN210115C01780000 | 2019-10-16 11:29AM EDT | 2021-01-15 | 242.00 | 221.00 | 230.00 | 0.00 | - | 2 | 70 | 30.81% |
| AMZN210618C01780000 | 2019-10-03 11:26AM EDT | 2021-06-18 | 245.13 | 268.55 | 278.45 | 0.00 | - | 2 | 56 | 32.03% |
| AMZN220121C01780000 | 2019-10-17 2:58PM EDT | 2022-01-21 | 336.05 | 306.00 | 316.00 | 0.00 | - | 1 | 8 | 31.12% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01780000 | 2019-10-18 3:57PM EDT | 2019-10-25 | 48.90 | 48.15 | 49.85 | +15.00 | +44.25% | 297 | 341 | 45.46% |
| AMZN191101P01780000 | 2019-10-18 3:36PM EDT | 2019-11-01 | 51.40 | 54.65 | 56.10 | +11.99 | +30.42% | 116 | 138 | 34.35% |
| AMZN191108P01780000 | 2019-10-18 1:06PM EDT | 2019-11-08 | 58.62 | 58.90 | 60.10 | +15.12 | +34.76% | 10 | 20 | 29.84% |
| AMZN191115P01780000 | 2019-10-18 3:57PM EDT | 2019-11-15 | 63.34 | 62.95 | 64.20 | +18.77 | +42.11% | 73 | 435 | 27.72% |
| AMZN191122P01780000 | 2019-10-18 10:12AM EDT | 2019-11-22 | 54.00 | 66.30 | 68.75 | +54.00 | +∞% | 8 | 6 | 26.78% |
| AMZN191129P01780000 | 2019-10-18 1:31PM EDT | 2019-11-29 | 66.50 | 69.15 | 70.90 | +12.55 | +23.26% | 17 | 14 | 25.26% |
| AMZN191220P01780000 | 2019-10-18 11:48AM EDT | 2019-12-20 | 75.00 | 80.25 | 81.40 | +9.59 | +14.66% | 40 | 99 | 24.14% |
| AMZN200117P01780000 | 2019-10-18 3:09PM EDT | 2020-01-17 | 89.20 | 93.05 | 94.25 | +13.24 | +17.43% | 60 | 1,116 | 23.70% |
| AMZN200320P01780000 | 2019-10-18 11:55AM EDT | 2020-03-20 | 119.25 | 120.50 | 124.75 | +12.41 | +11.62% | 5 | 60 | 24.88% |
| AMZN200417P01780000 | 2019-10-18 2:13PM EDT | 2020-04-17 | 128.75 | 129.70 | 134.80 | +11.95 | +10.23% | 5 | 69 | 24.91% |
| AMZN200619P01780000 | 2019-10-18 10:37AM EDT | 2020-06-19 | 146.68 | 152.05 | 157.40 | +5.68 | +4.03% | 1 | 233 | 25.39% |
| AMZN200918P01780000 | 2019-10-03 10:36AM EDT | 2020-09-18 | 218.40 | 171.40 | 173.60 | 0.00 | - | 1 | 45 | 24.08% |
| AMZN210115P01780000 | 2019-09-24 2:49PM EDT | 2021-01-15 | 222.35 | 199.45 | 203.80 | 0.00 | - | 45 | 215 | 24.56% |
| AMZN210618P01780000 | 2019-10-08 1:41PM EDT | 2021-06-18 | 259.61 | 223.60 | 232.90 | 0.00 | - | 10 | 28 | 24.46% |
| AMZN220121P01780000 | 2019-10-03 11:02AM EDT | 2022-01-21 | 296.75 | 254.00 | 264.00 | 0.00 | - | - | 5 | 23.98% |