AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1805.00
Opzioni d'acquistoper24 gennaio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200124C01805000 | 2020-01-22 11:22AM EST | 2020-01-24 | 81.01 | 77.65 | 82.65 | 0.00 | - | 3 | 16 | 65.08% |
| AMZN200131C01805000 | 2020-01-22 11:14AM EST | 2020-01-31 | 96.36 | 94.50 | 99.20 | +9.87 | +11.41% | 30 | 63 | 45.51% |
| AMZN200207C01805000 | 2020-01-15 1:53PM EST | 2020-02-07 | 85.65 | 95.45 | 99.00 | 0.00 | - | 11 | 10 | 33.07% |
| AMZN200214C01805000 | 2020-01-15 1:51PM EST | 2020-02-14 | 90.57 | 105.90 | 110.90 | 0.00 | - | 2 | 1 | 35.05% |
| AMZN200221C01805000 | 2020-01-22 3:45PM EST | 2020-02-21 | 112.05 | 109.60 | 113.55 | +19.30 | +20.81% | 3 | 137 | 31.97% |
| AMZN200320C01805000 | 2020-01-22 1:13PM EST | 2020-03-20 | 132.45 | 123.75 | 125.60 | 0.00 | - | 5 | 78 | 27.37% |
| AMZN200417C01805000 | 2020-01-02 12:25PM EST | 2020-04-17 | 154.55 | 136.95 | 141.25 | 0.00 | - | 1 | 96 | 27.12% |
| AMZN200619C01805000 | 2019-12-26 11:46AM EST | 2020-06-19 | 159.03 | 168.85 | 172.75 | 0.00 | - | 1 | 4 | 27.57% |
| AMZN200717C01805000 | 2019-12-18 3:31PM EST | 2020-07-17 | 196.00 | 163.60 | 167.60 | 0.00 | - | 1 | 25 | 24.24% |
| AMZN220121C01805000 | 2020-01-14 2:07PM EST | 2022-01-21 | 348.30 | 349.50 | 359.50 | 0.00 | - | 1 | 67 | 30.82% |
Opzioni Putper24 gennaio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200124P01805000 | 2020-01-22 3:59PM EST | 2020-01-24 | 0.19 | 0.10 | 0.82 | 0.00 | - | 187 | 508 | 48.10% |
| AMZN200131P01805000 | 2020-01-23 12:58PM EST | 2020-01-31 | 15.46 | 12.95 | 14.80 | +1.58 | +11.38% | 31 | 85 | 39.93% |
| AMZN200207P01805000 | 2020-01-22 9:42AM EST | 2020-02-07 | 16.60 | 19.25 | 20.40 | 0.00 | - | 1 | 27 | 33.88% |
| AMZN200214P01805000 | 2020-01-21 2:57PM EST | 2020-02-14 | 27.25 | 24.20 | 24.60 | 0.00 | - | 1 | 25 | 30.76% |
| AMZN200221P01805000 | 2020-01-22 3:06PM EST | 2020-02-21 | 25.43 | 26.30 | 27.80 | 0.00 | - | 8 | 155 | 28.59% |
| AMZN200228P01805000 | 2020-01-21 3:10PM EST | 2020-02-28 | 30.64 | 28.25 | 30.15 | -3.84 | -11.14% | 1 | 3 | 26.83% |
| AMZN200320P01805000 | 2020-01-23 11:20AM EST | 2020-03-20 | 41.50 | 40.55 | 40.95 | +4.00 | +10.67% | 19 | 41 | 25.47% |
| AMZN200417P01805000 | 2020-01-21 3:07PM EST | 2020-04-17 | 50.55 | 49.20 | 51.35 | 0.00 | - | 5 | 42 | 24.04% |
| AMZN200619P01805000 | 2020-01-22 3:23PM EST | 2020-06-19 | 75.50 | 75.05 | 77.20 | 0.00 | - | 1 | 17 | 24.05% |
| AMZN200717P01805000 | 2020-01-16 2:48PM EST | 2020-07-17 | 89.00 | 82.20 | 84.75 | 0.00 | - | 1 | 12 | 23.59% |
| AMZN220121P01805000 | 2019-12-17 1:52PM EST | 2022-01-21 | 243.65 | 205.00 | 215.00 | 0.00 | - | 4 | 0 | 24.45% |