AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1840.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01840000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 9.26 | 8.85 | 9.50 | -7.91 | -46.07% | 303 | 220 | 44.07% |
| AMZN191101C01840000 | 2019-10-18 3:55PM EDT | 2019-11-01 | 14.55 | 13.85 | 14.70 | -9.70 | -40.00% | 33 | 133 | 34.01% |
| AMZN191108C01840000 | 2019-10-18 11:58AM EDT | 2019-11-08 | 18.63 | 17.15 | 18.40 | -10.25 | -35.49% | 4 | 28 | 29.93% |
| AMZN191115C01840000 | 2019-10-18 3:40PM EDT | 2019-11-15 | 23.00 | 20.95 | 21.95 | -9.70 | -29.66% | 48 | 299 | 27.87% |
| AMZN191122C01840000 | 2019-10-17 10:30AM EDT | 2019-11-22 | 34.96 | 24.75 | 26.30 | 0.00 | - | 3 | 11 | 27.14% |
| AMZN191129C01840000 | 2019-10-18 3:59PM EDT | 2019-11-29 | 28.30 | 27.45 | 28.50 | +28.30 | +∞% | 3 | 14 | 25.73% |
| AMZN191220C01840000 | 2019-10-18 1:52PM EDT | 2019-12-20 | 42.20 | 38.65 | 39.60 | -7.57 | -15.21% | 13 | 132 | 25.10% |
| AMZN200117C01840000 | 2019-10-18 3:43PM EDT | 2020-01-17 | 54.95 | 53.25 | 54.40 | -10.95 | -16.62% | 10 | 1,060 | 25.32% |
| AMZN200320C01840000 | 2019-10-17 2:41PM EDT | 2020-03-20 | 103.40 | 86.70 | 89.70 | 0.00 | - | 2 | 104 | 27.39% |
| AMZN200417C01840000 | 2019-10-18 11:45AM EDT | 2020-04-17 | 103.10 | 96.15 | 100.65 | +7.15 | +7.45% | 1 | 23 | 27.42% |
| AMZN200619C01840000 | 2019-10-16 10:28AM EDT | 2020-06-19 | 141.29 | 123.25 | 130.10 | 0.00 | - | 3 | 134 | 28.78% |
| AMZN200918C01840000 | 2019-10-17 3:11PM EDT | 2020-09-18 | 178.55 | 155.85 | 164.50 | 0.00 | - | 34 | 52 | 29.68% |
| AMZN210115C01840000 | 2019-10-18 2:06PM EDT | 2021-01-15 | 201.53 | 193.00 | 203.00 | -18.97 | -8.60% | 1 | 52 | 30.41% |
| AMZN210618C01840000 | 2019-10-15 12:00PM EDT | 2021-06-18 | 241.00 | 232.50 | 242.50 | 0.00 | - | 1 | 74 | 30.65% |
| AMZN220121C01840000 | 2019-09-27 3:20PM EDT | 2022-01-21 | 278.57 | 287.60 | 301.50 | 0.00 | - | 3 | 2 | 31.94% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01840000 | 2019-10-18 3:55PM EDT | 2019-10-25 | 91.75 | 90.20 | 92.00 | +25.82 | +39.16% | 56 | 64 | 44.09% |
| AMZN191101P01840000 | 2019-10-18 3:54PM EDT | 2019-11-01 | 94.55 | 94.90 | 96.65 | +17.83 | +23.24% | 37 | 50 | 33.47% |
| AMZN191108P01840000 | 2019-09-27 10:24AM EDT | 2019-11-08 | 130.00 | 87.50 | 88.70 | 0.00 | - | 2 | 1 | 19.43% |
| AMZN191115P01840000 | 2019-10-18 3:44PM EDT | 2019-11-15 | 99.54 | 100.55 | 102.65 | +21.82 | +28.08% | 14 | 126 | 26.74% |
| AMZN191122P01840000 | 2019-10-14 11:04AM EDT | 2019-11-22 | 129.20 | 102.95 | 106.80 | 0.00 | - | 2 | 7 | 26.06% |
| AMZN191129P01840000 | 2019-10-16 10:21AM EDT | 2019-11-29 | 92.41 | 105.50 | 108.50 | +92.41 | +∞% | - | 7 | 24.51% |
| AMZN191220P01840000 | 2019-10-18 1:30PM EDT | 2019-12-20 | 111.60 | 113.70 | 117.15 | +18.33 | +19.65% | 1 | 60 | 23.24% |
| AMZN200117P01840000 | 2019-10-17 1:19PM EDT | 2020-01-17 | 106.95 | 125.00 | 129.50 | 0.00 | - | 2 | 834 | 23.09% |
| AMZN200320P01840000 | 2019-10-10 3:18PM EDT | 2020-03-20 | 183.94 | 146.20 | 147.90 | 0.00 | - | 1 | 26 | 21.92% |
| AMZN200417P01840000 | 2019-10-03 3:24PM EDT | 2020-04-17 | 199.87 | 155.10 | 156.65 | 0.00 | - | 3 | 8 | 21.97% |
| AMZN200619P01840000 | 2019-10-18 10:24AM EDT | 2020-06-19 | 176.60 | 184.20 | 189.60 | +7.11 | +4.19% | 1 | 217 | 24.76% |
| AMZN200918P01840000 | 2019-10-17 12:14PM EDT | 2020-09-18 | 196.95 | 208.35 | 212.30 | 0.00 | - | 1 | 65 | 24.53% |
| AMZN210115P01840000 | 2019-10-17 3:19PM EDT | 2021-01-15 | 221.30 | 236.55 | 241.65 | 0.00 | - | 6 | 96 | 24.83% |
| AMZN210618P01840000 | 2019-10-17 2:42PM EDT | 2021-06-18 | 251.06 | 261.50 | 271.50 | 0.00 | - | 1 | 12 | 24.76% |
| AMZN220121P01840000 | 2019-10-17 2:42PM EDT | 2022-01-21 | 284.00 | 293.00 | 303.00 | +284.00 | +∞% | - | 1 | 24.25% |