AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1790.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01790000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 23.26 | 22.75 | 23.40 | -14.64 | -38.63% | 457 | 448 | 45.19% |
| AMZN191101C01790000 | 2019-10-18 3:53PM EDT | 2019-11-01 | 30.80 | 29.15 | 30.60 | -13.65 | -30.71% | 62 | 133 | 35.07% |
| AMZN191108C01790000 | 2019-10-18 3:49PM EDT | 2019-11-08 | 35.23 | 33.75 | 35.30 | -16.47 | -31.86% | 13 | 50 | 30.89% |
| AMZN191115C01790000 | 2019-10-18 3:46PM EDT | 2019-11-15 | 40.69 | 38.45 | 39.60 | -12.12 | -22.95% | 135 | 1,455 | 28.76% |
| AMZN191122C01790000 | 2019-10-18 3:20PM EDT | 2019-11-22 | 48.50 | 43.00 | 44.30 | -12.20 | -20.10% | 15 | 23 | 27.80% |
| AMZN191129C01790000 | 2019-10-18 9:45AM EDT | 2019-11-29 | 59.40 | 45.90 | 47.85 | +59.40 | +∞% | 1 | 10 | 26.80% |
| AMZN191220C01790000 | 2019-10-18 3:28PM EDT | 2019-12-20 | 62.90 | 58.90 | 59.80 | -14.10 | -18.31% | 23 | 317 | 25.91% |
| AMZN200320C01790000 | 2019-10-18 10:30AM EDT | 2020-03-20 | 118.27 | 107.45 | 112.10 | -12.23 | -9.37% | 20 | 44 | 27.99% |
| AMZN200417C01790000 | 2019-10-18 10:18AM EDT | 2020-04-17 | 130.35 | 117.80 | 124.70 | -8.15 | -5.88% | 7 | 38 | 28.28% |
| AMZN200619C01790000 | 2019-10-15 12:27PM EDT | 2020-06-19 | 151.75 | 145.85 | 151.55 | 0.00 | - | 2 | 22 | 29.03% |
| AMZN210115C01790000 | 2019-10-17 2:16PM EDT | 2021-01-15 | 242.10 | 216.50 | 225.25 | 0.00 | - | 1 | 64 | 30.73% |
| AMZN220121C01790000 | 2019-10-17 2:27PM EDT | 2022-01-21 | 330.25 | 301.50 | 311.50 | 0.00 | - | 1 | 1 | 31.07% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01790000 | 2019-10-18 3:36PM EDT | 2019-10-25 | 51.00 | 54.50 | 55.80 | +12.00 | +30.77% | 123 | 202 | 45.08% |
| AMZN191101P01790000 | 2019-10-18 3:48PM EDT | 2019-11-01 | 59.85 | 60.15 | 62.10 | +15.25 | +34.19% | 62 | 197 | 34.27% |
| AMZN191108P01790000 | 2019-10-18 1:00PM EDT | 2019-11-08 | 65.60 | 64.35 | 65.80 | +19.38 | +41.93% | 13 | 51 | 29.62% |
| AMZN191115P01790000 | 2019-10-18 3:58PM EDT | 2019-11-15 | 68.33 | 68.60 | 69.85 | +15.73 | +29.90% | 35 | 1,581 | 27.54% |
| AMZN191122P01790000 | 2019-10-18 12:43PM EDT | 2019-11-22 | 76.70 | 72.45 | 74.05 | +76.70 | +∞% | 5 | 9 | 26.48% |
| AMZN191129P01790000 | 2019-10-18 9:47AM EDT | 2019-11-29 | 75.50 | 74.75 | 76.40 | +75.50 | +∞% | 2 | 8 | 25.08% |
| AMZN191220P01790000 | 2019-10-18 11:17AM EDT | 2019-12-20 | 75.05 | 85.35 | 86.75 | +7.85 | +11.68% | 11 | 211 | 23.97% |
| AMZN200320P01790000 | 2019-10-18 12:06PM EDT | 2020-03-20 | 123.90 | 126.00 | 129.85 | +13.50 | +12.23% | 9 | 99 | 24.75% |
| AMZN200417P01790000 | 2019-10-16 2:36PM EDT | 2020-04-17 | 125.35 | 134.80 | 139.60 | 0.00 | - | 1 | 45 | 24.73% |
| AMZN200619P01790000 | 2019-10-16 11:51AM EDT | 2020-06-19 | 149.05 | 157.15 | 162.55 | 0.00 | - | 4 | 100 | 25.30% |
| AMZN210115P01790000 | 2019-10-18 12:43PM EDT | 2021-01-15 | 215.00 | 210.25 | 215.00 | -4.85 | -2.21% | 11 | 101 | 25.26% |
| AMZN220121P01790000 | 2019-09-25 12:22PM EDT | 2022-01-21 | 284.83 | 259.50 | 269.50 | 0.00 | - | 1 | 2 | 23.94% |