AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1815.00
Opzioni d'acquistoper24 gennaio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200124C01815000 | 2020-01-22 3:30PM EST | 2020-01-24 | 74.50 | 68.20 | 71.85 | 0.00 | - | 1 | 191 | 54.26% |
| AMZN200131C01815000 | 2020-01-22 1:14PM EST | 2020-01-31 | 96.90 | 87.05 | 91.65 | +22.80 | +30.77% | 1 | 27 | 45.08% |
| AMZN200207C01815000 | 2020-01-21 12:29PM EST | 2020-02-07 | 83.30 | 93.95 | 98.90 | 0.00 | - | 1 | 4 | 38.47% |
| AMZN200214C01815000 | 2020-01-07 11:50AM EST | 2020-02-14 | 120.47 | 94.85 | 95.55 | 0.00 | - | - | 1 | 29.67% |
| AMZN200221C01815000 | 2020-01-22 9:56AM EST | 2020-02-21 | 103.74 | 98.20 | 99.00 | -10.56 | -9.24% | 1 | 69 | 27.72% |
| AMZN200320C01815000 | 2020-01-21 11:06AM EST | 2020-03-20 | 125.65 | 117.25 | 119.05 | 0.00 | - | 21 | 70 | 27.26% |
| AMZN200417C01815000 | 2020-01-21 3:45PM EST | 2020-04-17 | 134.00 | 132.10 | 135.60 | 0.00 | - | 2 | 40 | 27.21% |
| AMZN200619C01815000 | 2020-01-21 3:55PM EST | 2020-06-19 | 172.39 | 163.45 | 167.45 | +4.39 | +2.61% | 1 | 15 | 27.63% |
| AMZN200717C01815000 | 2020-01-09 9:45AM EST | 2020-07-17 | 200.73 | 173.45 | 177.65 | 0.00 | - | 1 | 39 | 27.38% |
| AMZN220121C01815000 | 2019-12-31 2:16PM EST | 2022-01-21 | 328.87 | 342.45 | 355.70 | 0.00 | - | 1 | 53 | 30.89% |
Opzioni Putper24 gennaio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200124P01815000 | 2020-01-22 3:59PM EST | 2020-01-24 | 0.19 | 0.11 | 0.25 | -0.45 | -70.31% | 187 | 722 | 35.01% |
| AMZN200131P01815000 | 2020-01-22 3:34PM EST | 2020-01-31 | 15.45 | 15.65 | 16.30 | -0.57 | -3.56% | 11 | 186 | 38.72% |
| AMZN200207P01815000 | 2020-01-22 11:53AM EST | 2020-02-07 | 20.85 | 21.00 | 22.65 | -1.70 | -7.54% | 11 | 130 | 33.38% |
| AMZN200214P01815000 | 2020-01-17 3:11PM EST | 2020-02-14 | 34.65 | 27.40 | 27.75 | 0.00 | - | 3 | 18 | 30.80% |
| AMZN200221P01815000 | 2020-01-22 12:45PM EST | 2020-02-21 | 26.50 | 29.35 | 30.70 | 0.00 | - | 12 | 262 | 28.42% |
| AMZN200228P01815000 | 2020-01-22 10:07AM EST | 2020-02-28 | 30.12 | 32.25 | 34.20 | 0.00 | - | 3 | 6 | 27.18% |
| AMZN200320P01815000 | 2020-01-23 11:20AM EST | 2020-03-20 | 45.00 | 44.05 | 44.45 | -3.30 | -6.83% | 7 | 79 | 25.43% |
| AMZN200417P01815000 | 2020-01-13 3:50PM EST | 2020-04-17 | 55.35 | 53.90 | 54.85 | 0.00 | - | 5 | 26 | 23.93% |
| AMZN200619P01815000 | 2020-01-22 3:53PM EST | 2020-06-19 | 79.09 | 79.00 | 81.10 | 0.00 | - | 2 | 48 | 23.97% |
| AMZN200717P01815000 | 2020-01-15 1:12PM EST | 2020-07-17 | 97.70 | 84.15 | 88.15 | 0.00 | - | 3 | 20 | 23.40% |
| AMZN220121P01815000 | 2019-12-17 1:34PM EST | 2022-01-21 | 249.95 | 210.00 | 219.50 | 0.00 | - | - | 0 | 24.38% |