AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1825.00
Opzioni d'acquistoper31 gennaio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200131C01825000 | 2020-01-27 3:59PM EST | 2020-01-31 | 41.51 | 46.45 | 47.20 | -20.49 | -33.05% | 125 | 71 | 59.17% |
| AMZN200207C01825000 | 2020-01-27 3:58PM EST | 2020-02-07 | 50.90 | 56.10 | 56.85 | -18.28 | -26.42% | 45 | 20 | 43.61% |
| AMZN200214C01825000 | 2020-01-27 3:39PM EST | 2020-02-14 | 56.15 | 62.00 | 62.70 | -14.70 | -20.75% | 13 | 9 | 37.71% |
| AMZN200221C01825000 | 2020-01-27 3:58PM EST | 2020-02-21 | 60.55 | 64.65 | 65.35 | -33.45 | -35.59% | 51 | 192 | 33.39% |
| AMZN200228C01825000 | 2020-01-27 11:14AM EST | 2020-02-28 | 68.04 | 68.20 | 69.30 | -13.52 | -16.58% | 3 | 3 | 31.34% |
| AMZN200320C01825000 | 2020-01-27 2:10PM EST | 2020-03-20 | 81.55 | 83.65 | 84.80 | -14.45 | -15.05% | 1 | 73 | 29.94% |
| AMZN200417C01825000 | 2020-01-27 3:55PM EST | 2020-04-17 | 92.50 | 96.85 | 100.10 | -14.75 | -13.75% | 21 | 113 | 28.69% |
| AMZN200619C01825000 | 2020-01-02 12:38PM EST | 2020-06-19 | 163.00 | 126.70 | 130.25 | 0.00 | - | 1 | 6 | 28.12% |
| AMZN200717C01825000 | 2020-01-23 10:18AM EST | 2020-07-17 | 167.00 | 134.45 | 136.40 | 0.00 | - | 8 | 19 | 26.96% |
| AMZN220121C01825000 | 2019-12-26 11:44AM EST | 2022-01-21 | 318.00 | 338.90 | 347.50 | 0.00 | - | 3 | 35 | 33.98% |
Opzioni Putper31 gennaio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200131P01825000 | 2020-01-27 3:59PM EST | 2020-01-31 | 36.95 | 35.60 | 36.00 | +13.20 | +55.58% | 248 | 222 | 49.35% |
| AMZN200207P01825000 | 2020-01-27 3:38PM EST | 2020-02-07 | 45.65 | 43.40 | 44.80 | +13.09 | +40.20% | 5 | 145 | 36.73% |
| AMZN200214P01825000 | 2020-01-27 1:51PM EST | 2020-02-14 | 49.05 | 50.60 | 51.20 | +17.05 | +53.28% | 3 | 23 | 32.67% |
| AMZN200221P01825000 | 2020-01-27 3:54PM EST | 2020-02-21 | 53.95 | 54.10 | 54.60 | +13.08 | +32.00% | 35 | 197 | 29.51% |
| AMZN200228P01825000 | 2020-01-27 3:28PM EST | 2020-02-28 | 56.15 | 56.80 | 57.80 | +20.40 | +57.06% | 3 | 7 | 27.57% |
| AMZN200320P01825000 | 2020-01-27 3:42PM EST | 2020-03-20 | 69.41 | 70.05 | 70.65 | +17.36 | +33.35% | 10 | 57 | 26.05% |
| AMZN200417P01825000 | 2020-01-27 12:11PM EST | 2020-04-17 | 79.27 | 80.15 | 81.30 | +26.87 | +51.28% | 2 | 36 | 24.18% |
| AMZN200619P01825000 | 2020-01-27 2:38PM EST | 2020-06-19 | 104.50 | 104.85 | 107.20 | +25.60 | +32.45% | 2 | 20 | 23.81% |
| AMZN200717P01825000 | 2020-01-27 9:39AM EST | 2020-07-17 | 114.83 | 112.90 | 114.70 | +13.83 | +13.69% | 20 | 31 | 23.29% |
| AMZN220121P01825000 | 2019-10-25 11:39AM EST | 2022-01-21 | 285.00 | 248.80 | 268.35 | 0.00 | - | 1 | 3 | 26.46% |