AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1800.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01800000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 19.70 | 19.70 | 19.85 | -12.54 | -38.90% | 2,192 | 1,067 | 44.93% |
| AMZN191101C01800000 | 2019-10-18 3:59PM EDT | 2019-11-01 | 26.60 | 25.40 | 26.75 | -11.87 | -30.86% | 329 | 492 | 34.85% |
| AMZN191108C01800000 | 2019-10-18 3:59PM EDT | 2019-11-08 | 31.00 | 29.85 | 31.05 | -14.22 | -31.45% | 19 | 88 | 30.53% |
| AMZN191115C01800000 | 2019-10-18 3:59PM EDT | 2019-11-15 | 35.38 | 35.00 | 35.50 | -12.42 | -25.98% | 647 | 3,665 | 28.58% |
| AMZN191122C01800000 | 2019-10-18 3:58PM EDT | 2019-11-22 | 40.15 | 38.85 | 40.10 | -13.09 | -24.59% | 26 | 64 | 27.62% |
| AMZN191129C01800000 | 2019-10-18 3:22PM EDT | 2019-11-29 | 46.30 | 41.75 | 43.00 | -11.60 | -20.03% | 26 | 32 | 26.37% |
| AMZN191220C01800000 | 2019-10-18 3:41PM EDT | 2019-12-20 | 56.50 | 54.10 | 55.35 | -13.30 | -19.05% | 58 | 612 | 25.75% |
| AMZN200117C01800000 | 2019-10-18 3:59PM EDT | 2020-01-17 | 71.00 | 70.20 | 70.90 | -15.67 | -18.08% | 204 | 3,043 | 25.86% |
| AMZN200320C01800000 | 2019-10-18 3:59PM EDT | 2020-03-20 | 106.00 | 103.00 | 106.85 | -16.20 | -13.26% | 21 | 327 | 27.76% |
| AMZN200417C01800000 | 2019-10-18 3:57PM EDT | 2020-04-17 | 117.85 | 113.05 | 119.95 | -15.30 | -11.49% | 12 | 143 | 28.17% |
| AMZN200619C01800000 | 2019-10-18 3:53PM EDT | 2020-06-19 | 145.00 | 143.00 | 148.05 | -18.27 | -11.19% | 30 | 888 | 29.15% |
| AMZN200918C01800000 | 2019-10-18 2:31PM EDT | 2020-09-18 | 181.61 | 173.95 | 182.00 | -18.39 | -9.19% | 1 | 57 | 29.93% |
| AMZN210115C01800000 | 2019-10-18 1:32PM EDT | 2021-01-15 | 222.00 | 213.25 | 220.75 | -17.00 | -7.11% | 10 | 804 | 30.67% |
| AMZN210618C01800000 | 2019-10-18 11:52AM EDT | 2021-06-18 | 264.00 | 250.00 | 260.00 | -5.40 | -2.00% | 8 | 217 | 30.87% |
| AMZN220121C01800000 | 2019-10-18 12:34PM EDT | 2022-01-21 | 300.00 | 302.50 | 309.00 | -24.94 | -7.68% | 6 | 50 | 31.20% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01800000 | 2019-10-18 3:55PM EDT | 2019-10-25 | 61.62 | 60.80 | 62.15 | +18.09 | +41.56% | 299 | 341 | 44.68% |
| AMZN191101P01800000 | 2019-10-18 3:58PM EDT | 2019-11-01 | 66.95 | 66.70 | 68.00 | +20.32 | +43.58% | 127 | 195 | 33.81% |
| AMZN191108P01800000 | 2019-10-18 10:49AM EDT | 2019-11-08 | 60.65 | 69.50 | 71.85 | -0.97 | -1.57% | 7 | 55 | 29.42% |
| AMZN191115P01800000 | 2019-10-18 3:57PM EDT | 2019-11-15 | 74.74 | 74.35 | 75.75 | +18.74 | +33.46% | 91 | 748 | 27.34% |
| AMZN191122P01800000 | 2019-10-17 3:26PM EDT | 2019-11-22 | 57.90 | 77.05 | 80.15 | 0.00 | - | 1 | 13 | 26.44% |
| AMZN191129P01800000 | 2019-10-18 1:58PM EDT | 2019-11-29 | 77.42 | 79.35 | 82.45 | +77.42 | +∞% | 2 | 1 | 25.03% |
| AMZN191220P01800000 | 2019-10-18 3:51PM EDT | 2019-12-20 | 90.60 | 90.95 | 92.25 | +16.20 | +21.77% | 24 | 333 | 23.78% |
| AMZN200117P01800000 | 2019-10-18 3:59PM EDT | 2020-01-17 | 103.50 | 103.60 | 104.95 | +15.75 | +17.95% | 239 | 3,007 | 23.41% |
| AMZN200320P01800000 | 2019-10-18 1:43PM EDT | 2020-03-20 | 131.45 | 131.15 | 135.05 | +15.15 | +13.03% | 9 | 205 | 24.61% |
| AMZN200417P01800000 | 2019-10-18 1:38PM EDT | 2020-04-17 | 139.60 | 140.00 | 145.10 | +12.95 | +10.23% | 1 | 50 | 24.66% |
| AMZN200619P01800000 | 2019-10-18 12:22PM EDT | 2020-06-19 | 166.28 | 162.35 | 167.75 | +10.95 | +7.05% | 3 | 612 | 25.19% |
| AMZN200918P01800000 | 2019-10-18 1:26PM EDT | 2020-09-18 | 185.95 | 186.70 | 193.95 | +13.40 | +7.77% | 2 | 164 | 25.40% |
| AMZN210115P01800000 | 2019-10-18 1:51PM EDT | 2021-01-15 | 215.00 | 215.10 | 222.05 | +12.30 | +6.07% | 12 | 646 | 25.41% |
| AMZN210618P01800000 | 2019-10-18 2:23PM EDT | 2021-06-18 | 242.31 | 240.00 | 250.00 | +12.15 | +5.28% | 11 | 242 | 25.06% |
| AMZN220121P01800000 | 2019-10-18 3:35PM EDT | 2022-01-21 | 273.00 | 271.00 | 281.00 | -17.00 | -5.86% | 11 | 17 | 24.47% |