AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1810.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01810000 | 2019-10-18 3:55PM EDT | 2019-10-25 | 16.70 | 20.60 | 20.95 | -11.45 | -40.67% | 52 | 321 | 42.72% |
| AMZN191101C01810000 | 2019-10-18 3:13PM EDT | 2019-11-01 | 26.00 | 26.55 | 27.00 | -8.25 | -24.09% | 3 | 96 | 35.04% |
| AMZN191108C01810000 | 2019-10-18 12:01PM EDT | 2019-11-08 | 29.00 | 31.15 | 31.65 | -12.50 | -30.12% | 10 | 19 | 31.57% |
| AMZN191115C01810000 | 2019-10-18 3:53PM EDT | 2019-11-15 | 31.30 | 35.30 | 35.80 | -11.65 | -27.12% | 5 | 283 | 29.60% |
| AMZN191129C01810000 | 2019-10-18 10:24AM EDT | 2019-11-29 | 44.25 | 42.40 | 43.30 | -8.45 | -16.03% | 2 | 20 | 27.46% |
| AMZN191220C01810000 | 2019-10-18 11:34AM EDT | 2019-12-20 | 51.42 | 55.45 | 56.05 | -14.78 | -22.33% | 4 | 75 | 26.92% |
| AMZN200117C01810000 | 2019-10-18 1:15PM EDT | 2020-01-17 | 70.00 | 71.30 | 71.90 | -11.60 | -14.22% | 11 | 495 | 27.00% |
| AMZN200320C01810000 | 2019-10-18 3:09PM EDT | 2020-03-20 | 104.80 | 106.60 | 108.25 | -11.60 | -9.97% | 1 | 87 | 28.78% |
| AMZN200417C01810000 | 2019-10-16 11:15AM EDT | 2020-04-17 | 110.00 | 118.00 | 119.55 | -17.45 | -13.69% | 1 | 35 | 28.76% |
| AMZN200619C01810000 | 2019-10-18 2:46PM EDT | 2020-06-19 | 142.46 | 146.50 | 147.60 | -15.76 | -9.96% | 1 | 46 | 29.67% |
| AMZN210115C01810000 | 2019-10-15 10:43AM EDT | 2021-01-15 | 209.40 | 217.10 | 222.55 | 0.00 | - | 1 | 41 | 31.35% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01810000 | 2019-10-18 3:54PM EDT | 2019-10-25 | 67.50 | 58.35 | 59.00 | +17.70 | +35.54% | 25 | 47 | 24.59% |
| AMZN191101P01810000 | 2019-10-18 3:51PM EDT | 2019-11-01 | 73.15 | 64.15 | 64.75 | +20.45 | +38.80% | 18 | 38 | 22.87% |
| AMZN191108P01810000 | 2019-10-18 2:54PM EDT | 2019-11-08 | 75.70 | 67.40 | 67.95 | -1.85 | -2.39% | - | 2 | 20.95% |
| AMZN191115P01810000 | 2019-10-18 3:44PM EDT | 2019-11-15 | 79.34 | 71.50 | 72.45 | +18.26 | +29.90% | 1 | 182 | 20.80% |
| AMZN191220P01810000 | 2019-10-18 2:14PM EDT | 2019-12-20 | 93.60 | 87.75 | 88.60 | +16.62 | +21.59% | 1 | 113 | 19.85% |
| AMZN200117P01810000 | 2019-10-18 1:18PM EDT | 2020-01-17 | 107.00 | 100.85 | 101.65 | +17.04 | +18.94% | 10 | 271 | 20.39% |
| AMZN200320P01810000 | 2019-10-18 12:00PM EDT | 2020-03-20 | 135.65 | 129.70 | 131.00 | +15.75 | +13.14% | 2 | 83 | 22.23% |
| AMZN200417P01810000 | 2019-10-10 9:53AM EDT | 2020-04-17 | 136.50 | 138.65 | 140.65 | 0.00 | - | 50 | 70 | 22.42% |
| AMZN200619P01810000 | 2019-10-16 1:51PM EDT | 2020-06-19 | 159.70 | 161.25 | 163.25 | 0.00 | - | 2 | 19 | 23.27% |
| AMZN210115P01810000 | 2019-10-16 11:18AM EDT | 2021-01-15 | 213.00 | 214.50 | 219.10 | 0.00 | - | 1 | 27 | 24.22% |