AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1870.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01870000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 5.35 | 5.05 | 5.45 | -4.55 | -45.96% | 121 | 240 | 44.64% |
| AMZN191101C01870000 | 2019-10-18 12:08PM EDT | 2019-11-01 | 9.50 | 8.45 | 9.15 | -5.80 | -37.91% | 5 | 231 | 33.94% |
| AMZN191108C01870000 | 2019-10-18 10:20AM EDT | 2019-11-08 | 13.87 | 10.95 | 11.80 | -4.28 | -23.58% | 1 | 40 | 29.53% |
| AMZN191115C01870000 | 2019-10-18 3:54PM EDT | 2019-11-15 | 14.70 | 13.90 | 14.60 | -7.85 | -34.81% | 45 | 331 | 27.39% |
| AMZN191122C01870000 | 2019-10-17 12:33PM EDT | 2019-11-22 | 25.50 | 17.20 | 17.95 | 0.00 | - | 3 | 16 | 26.45% |
| AMZN191129C01870000 | 2019-10-18 11:44AM EDT | 2019-11-29 | 21.10 | 19.25 | 20.55 | -7.40 | -25.96% | 4 | 22 | 25.48% |
| AMZN191220C01870000 | 2019-10-18 3:48PM EDT | 2019-12-20 | 30.45 | 29.40 | 30.25 | -9.35 | -23.49% | 2 | 92 | 24.74% |
| AMZN200117C01870000 | 2019-10-18 12:39PM EDT | 2020-01-17 | 43.25 | 42.85 | 44.00 | -12.43 | -22.32% | 15 | 126 | 24.98% |
| AMZN200320C01870000 | 2019-10-18 1:35PM EDT | 2020-03-20 | 79.55 | 73.55 | 77.90 | -9.36 | -10.53% | 5 | 180 | 27.08% |
| AMZN200619C01870000 | 2019-10-07 3:44PM EDT | 2020-06-19 | 110.96 | 120.10 | 121.20 | 0.00 | - | 10 | 32 | 29.14% |
| AMZN210115C01870000 | 2019-10-15 1:55PM EDT | 2021-01-15 | 197.00 | 181.00 | 191.00 | 0.00 | - | 4 | 23 | 30.30% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01870000 | 2019-10-18 11:43AM EDT | 2019-10-25 | 110.60 | 116.15 | 118.10 | +22.68 | +25.80% | 13 | 29 | 45.02% |
| AMZN191101P01870000 | 2019-09-16 12:04AM EDT | 2019-11-01 | 80.90 | 95.70 | 97.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN191108P01870000 | 2019-10-01 12:03PM EDT | 2019-11-08 | 153.00 | 109.55 | 110.65 | 0.00 | - | - | 3 | 0.00% |
| AMZN191115P01870000 | 2019-10-16 1:34PM EDT | 2019-11-15 | 109.44 | 122.20 | 126.15 | 0.00 | - | 2 | 89 | 26.69% |
| AMZN191122P01870000 | 2019-10-18 1:26PM EDT | 2019-11-22 | 122.32 | 126.60 | 128.20 | -44.53 | -26.69% | 8 | 5 | 25.04% |
| AMZN191220P01870000 | 2019-10-18 12:49PM EDT | 2019-12-20 | 137.10 | 134.30 | 137.90 | +23.96 | +21.18% | 2 | 16 | 22.74% |
| AMZN200117P01870000 | 2019-10-18 12:19PM EDT | 2020-01-17 | 148.55 | 145.90 | 148.50 | +25.75 | +20.97% | 23 | 93 | 22.42% |
| AMZN200320P01870000 | 2019-10-11 3:25PM EDT | 2020-03-20 | 185.72 | 163.70 | 165.25 | 0.00 | - | 1 | 84 | 21.24% |
| AMZN200619P01870000 | 2019-10-16 12:05PM EDT | 2020-06-19 | 191.95 | 200.40 | 207.00 | 0.00 | - | 1 | 16 | 24.42% |
| AMZN210115P01870000 | 2019-10-14 12:38PM EDT | 2021-01-15 | 274.00 | 253.05 | 260.90 | 0.00 | - | 1 | 50 | 24.87% |
| AMZN220121P01870000 | 2019-10-18 2:53PM EDT | 2022-01-21 | 316.00 | 310.00 | 320.00 | +16.00 | +5.33% | 1 | 2 | 24.07% |