AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1795.00
Opzioni d'acquistoper13 dicembre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191213C01795000 | 2019-12-11 1:15PM EST | 2019-12-13 | 0.55 | 0.54 | 0.59 | -0.38 | -40.86% | 129 | 680 | 19.84% |
| AMZN191220C01795000 | 2019-12-11 1:17PM EST | 2019-12-20 | 4.20 | 4.30 | 4.40 | -1.09 | -20.60% | 31 | 251 | 18.29% |
| AMZN191227C01795000 | 2019-12-11 1:10PM EST | 2019-12-27 | 7.12 | 7.35 | 7.55 | -3.04 | -29.92% | 7 | 100 | 17.15% |
| AMZN200103C01795000 | 2019-12-11 11:55AM EST | 2020-01-03 | 11.68 | 11.60 | 11.90 | -2.29 | -16.39% | 7 | 50 | 17.61% |
| AMZN200110C01795000 | 2019-12-11 11:04AM EST | 2020-01-10 | 16.79 | 16.80 | 17.25 | -4.01 | -19.28% | 1 | 23 | 18.64% |
| AMZN200117C01795000 | 2019-12-11 11:50AM EST | 2020-01-17 | 22.28 | 22.00 | 22.25 | -0.82 | -3.55% | 11 | 100 | 19.36% |
| AMZN200221C01795000 | 2019-12-10 2:16PM EST | 2020-02-21 | 59.20 | 52.00 | 52.55 | 0.00 | - | 4 | 41 | 24.26% |
| AMZN200320C01795000 | 2019-12-10 2:46PM EST | 2020-03-20 | 69.45 | 65.90 | 66.80 | 0.00 | - | 34 | 74 | 24.60% |
| AMZN200417C01795000 | 2019-12-10 3:05PM EST | 2020-04-17 | 82.58 | 78.40 | 80.55 | 0.00 | - | 55 | 88 | 25.13% |
| AMZN200619C01795000 | 2019-12-10 2:22PM EST | 2020-06-19 | 114.60 | 108.60 | 111.25 | 0.00 | - | 6 | 12 | 26.72% |
| AMZN200717C01795000 | 2019-12-10 10:49AM EST | 2020-07-17 | 125.45 | 118.10 | 120.60 | 0.00 | - | 1 | 9 | 26.70% |
| AMZN220121C01795000 | 2019-10-30 12:46PM EST | 2022-01-21 | 305.73 | 315.00 | 331.00 | 0.00 | - | 1 | 36 | 35.18% |
Opzioni Putper13 dicembre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191213P01795000 | 2019-12-11 10:31AM EST | 2019-12-13 | 55.05 | 54.60 | 55.30 | -2.95 | -5.09% | 2 | 191 | 24.05% |
| AMZN191220P01795000 | 2019-12-10 2:57PM EST | 2019-12-20 | 61.00 | 57.60 | 58.50 | 0.00 | - | 47 | 224 | 18.60% |
| AMZN191227P01795000 | 2019-12-09 3:38PM EST | 2019-12-27 | 54.70 | 60.35 | 61.15 | 0.00 | - | 6 | 70 | 16.90% |
| AMZN200103P01795000 | 2019-12-11 11:52AM EST | 2020-01-03 | 65.35 | 63.85 | 64.60 | -4.40 | -6.31% | 2 | 12 | 16.79% |
| AMZN200110P01795000 | 2019-12-06 2:24PM EST | 2020-01-10 | 66.05 | 66.95 | 69.40 | 0.00 | - | 1 | 2 | 17.65% |
| AMZN200117P01795000 | 2019-12-11 9:58AM EST | 2020-01-17 | 72.00 | 72.70 | 73.25 | -4.35 | -5.70% | 1 | 8 | 17.93% |
| AMZN200221P01795000 | 2019-12-10 1:30PM EST | 2020-02-21 | 104.72 | 99.45 | 100.55 | 0.00 | - | 1 | 17 | 22.32% |
| AMZN200320P01795000 | 2019-12-06 2:38PM EST | 2020-03-20 | 114.45 | 111.20 | 113.40 | 0.00 | - | 6 | 28 | 22.59% |
| AMZN200417P01795000 | 2019-12-11 11:28AM EST | 2020-04-17 | 123.65 | 120.55 | 123.60 | +1.57 | +1.29% | 10 | 79 | 22.50% |
| AMZN200717P01795000 | 2019-12-06 2:10PM EST | 2020-07-17 | 154.60 | 152.10 | 154.85 | 0.00 | - | 2 | 5 | 23.07% |