AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1850.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01850000 | 2019-10-18 4:00PM EDT | 2019-10-25 | 7.70 | 7.60 | 7.85 | -6.30 | -45.00% | 1,752 | 1,325 | 44.10% |
| AMZN191101C01850000 | 2019-10-18 3:59PM EDT | 2019-11-01 | 12.51 | 12.00 | 12.70 | -6.99 | -35.85% | 240 | 743 | 34.08% |
| AMZN191108C01850000 | 2019-10-18 3:58PM EDT | 2019-11-08 | 16.00 | 14.95 | 15.85 | -8.22 | -33.94% | 34 | 54 | 29.71% |
| AMZN191115C01850000 | 2019-10-18 3:59PM EDT | 2019-11-15 | 19.25 | 18.35 | 19.20 | -7.40 | -27.77% | 203 | 1,422 | 27.67% |
| AMZN191122C01850000 | 2019-10-18 12:13PM EDT | 2019-11-22 | 21.45 | 22.10 | 23.20 | -10.85 | -33.59% | 8 | 49 | 26.87% |
| AMZN191129C01850000 | 2019-10-18 1:41PM EDT | 2019-11-29 | 26.88 | 24.35 | 25.65 | -8.17 | -23.31% | 10 | 60 | 25.65% |
| AMZN191220C01850000 | 2019-10-18 3:59PM EDT | 2019-12-20 | 36.30 | 35.30 | 36.30 | -9.75 | -21.17% | 41 | 175 | 24.99% |
| AMZN200117C01850000 | 2019-10-18 3:52PM EDT | 2020-01-17 | 50.44 | 49.65 | 50.70 | -11.71 | -18.84% | 84 | 620 | 25.19% |
| AMZN200320C01850000 | 2019-10-18 3:43PM EDT | 2020-03-20 | 85.00 | 82.70 | 85.65 | -14.20 | -14.31% | 21 | 131 | 27.29% |
| AMZN200417C01850000 | 2019-10-18 10:14AM EDT | 2020-04-17 | 103.60 | 92.30 | 96.65 | -0.11 | -0.11% | 6 | 9 | 27.35% |
| AMZN200619C01850000 | 2019-10-18 11:13AM EDT | 2020-06-19 | 131.35 | 119.30 | 125.90 | +3.30 | +2.58% | 3 | 147 | 28.70% |
| AMZN210115C01850000 | 2019-10-17 9:33AM EDT | 2021-01-15 | 217.00 | 189.50 | 198.25 | 0.00 | - | 1 | 115 | 30.29% |
| AMZN220121C01850000 | 2019-10-17 2:14PM EDT | 2022-01-21 | 301.47 | 276.00 | 285.50 | 0.00 | - | 1 | 17 | 30.76% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01850000 | 2019-10-18 3:55PM EDT | 2019-10-25 | 99.45 | 98.55 | 100.45 | +24.45 | +32.60% | 173 | 38 | 44.32% |
| AMZN191101P01850000 | 2019-10-17 3:34PM EDT | 2019-11-01 | 75.76 | 101.30 | 105.25 | 0.00 | - | 2 | 31 | 34.15% |
| AMZN191108P01850000 | 2019-10-17 11:47AM EDT | 2019-11-08 | 81.50 | 103.95 | 107.45 | +81.50 | +∞% | - | 1 | 28.99% |
| AMZN191115P01850000 | 2019-10-18 3:42PM EDT | 2019-11-15 | 106.08 | 108.35 | 110.10 | +23.33 | +28.19% | 47 | 296 | 26.61% |
| AMZN191122P01850000 | 2019-10-18 10:30AM EDT | 2019-11-22 | 98.90 | 110.25 | 113.95 | +98.90 | +∞% | 4 | 6 | 25.88% |
| AMZN191220P01850000 | 2019-10-18 3:58PM EDT | 2019-12-20 | 122.64 | 121.65 | 123.70 | +23.10 | +23.21% | 31 | 63 | 23.01% |
| AMZN200117P01850000 | 2019-10-18 2:29PM EDT | 2020-01-17 | 129.55 | 132.50 | 135.05 | +18.50 | +16.66% | 4 | 575 | 22.68% |
| AMZN200320P01850000 | 2019-10-17 2:05PM EDT | 2020-03-20 | 142.85 | 158.00 | 163.35 | 0.00 | - | 1 | 135 | 23.95% |
| AMZN200417P01850000 | 2019-09-13 9:54AM EDT | 2020-04-17 | 142.15 | 188.70 | 190.50 | 0.00 | - | 1 | 10 | 27.65% |
| AMZN200619P01850000 | 2019-10-18 12:43PM EDT | 2020-06-19 | 194.27 | 188.55 | 195.45 | +19.17 | +10.95% | 1 | 64 | 24.67% |
| AMZN210115P01850000 | 2019-10-17 10:02AM EDT | 2021-01-15 | 229.80 | 241.95 | 247.45 | 0.00 | - | 1 | 78 | 24.77% |