AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1880.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01880000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 4.49 | 4.25 | 4.55 | -4.11 | -47.79% | 304 | 278 | 44.99% |
| AMZN191101C01880000 | 2019-10-18 10:31AM EDT | 2019-11-01 | 9.00 | 7.20 | 7.85 | -2.80 | -23.73% | 2 | 88 | 34.07% |
| AMZN191108C01880000 | 2019-10-18 3:58PM EDT | 2019-11-08 | 10.30 | 9.90 | 10.15 | -5.73 | -35.75% | 22 | 77 | 29.48% |
| AMZN191115C01880000 | 2019-10-18 3:46PM EDT | 2019-11-15 | 13.16 | 12.10 | 12.80 | -6.09 | -31.64% | 82 | 525 | 27.37% |
| AMZN191122C01880000 | 2019-10-17 10:28AM EDT | 2019-11-22 | 21.40 | 15.10 | 16.05 | 0.00 | - | 4 | 12 | 26.50% |
| AMZN191129C01880000 | 2019-10-18 2:52PM EDT | 2019-11-29 | 18.92 | 17.20 | 18.00 | +18.92 | +∞% | 1 | 29 | 25.21% |
| AMZN191220C01880000 | 2019-10-18 3:49PM EDT | 2019-12-20 | 27.55 | 26.75 | 27.55 | -8.92 | -24.46% | 311 | 67 | 24.64% |
| AMZN200117C01880000 | 2019-10-18 3:57PM EDT | 2020-01-17 | 40.30 | 39.90 | 40.85 | -10.59 | -20.81% | 19 | 818 | 24.86% |
| AMZN200320C01880000 | 2019-10-18 1:35PM EDT | 2020-03-20 | 75.80 | 69.85 | 73.55 | -13.00 | -14.64% | 2 | 66 | 26.82% |
| AMZN200417C01880000 | 2019-10-18 10:35AM EDT | 2020-04-17 | 88.05 | 80.35 | 84.85 | -9.10 | -9.37% | 1 | 38 | 27.03% |
| AMZN200619C01880000 | 2019-10-18 3:41PM EDT | 2020-06-19 | 112.25 | 106.95 | 111.85 | -12.80 | -10.24% | 6 | 275 | 28.10% |
| AMZN200918C01880000 | 2019-10-17 11:27AM EDT | 2020-09-18 | 159.72 | 138.50 | 148.00 | 0.00 | - | 1 | 42 | 29.40% |
| AMZN210115C01880000 | 2019-10-14 9:44AM EDT | 2021-01-15 | 169.85 | 177.00 | 187.00 | 0.00 | - | 10 | 113 | 30.25% |
| AMZN210618C01880000 | 2019-10-18 2:23PM EDT | 2021-06-18 | 224.80 | 216.00 | 226.00 | -16.85 | -6.97% | 10 | 21 | 30.44% |
| AMZN220121C01880000 | 2019-10-08 2:15PM EDT | 2022-01-21 | 255.66 | 272.00 | 282.00 | 0.00 | - | 1 | 5 | 31.45% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01880000 | 2019-10-18 12:22PM EDT | 2019-10-25 | 131.18 | 125.50 | 127.35 | +33.24 | +33.94% | 50 | 19 | 45.81% |
| AMZN191101P01880000 | 2019-10-18 1:19PM EDT | 2019-11-01 | 124.30 | 128.15 | 129.95 | +22.76 | +22.41% | 6 | 6 | 33.54% |
| AMZN191108P01880000 | 2019-10-11 9:59AM EDT | 2019-11-08 | 146.87 | 118.05 | 119.60 | 0.00 | - | - | 6 | 0.00% |
| AMZN191115P01880000 | 2019-10-17 2:08PM EDT | 2019-11-15 | 105.82 | 130.40 | 134.35 | 0.00 | - | 10 | 91 | 26.63% |
| AMZN191122P01880000 | 2019-10-08 10:24AM EDT | 2019-11-22 | 171.86 | 122.60 | 124.75 | 0.00 | - | - | 10 | 14.77% |
| AMZN191129P01880000 | 2019-10-14 12:02AM EDT | 2019-11-29 | 150.40 | 124.20 | 126.25 | 0.00 | - | - | 2 | 15.15% |
| AMZN191220P01880000 | 2019-09-16 12:05AM EDT | 2019-12-20 | 118.10 | 147.70 | 149.50 | 0.00 | - | - | 1 | 24.42% |
| AMZN200117P01880000 | 2019-10-17 2:35PM EDT | 2020-01-17 | 129.95 | 153.20 | 156.20 | 0.00 | - | 12 | 376 | 22.52% |
| AMZN200320P01880000 | 2019-10-07 9:30AM EDT | 2020-03-20 | 203.55 | 170.30 | 172.10 | 0.00 | - | 1 | 23 | 21.19% |
| AMZN200417P01880000 | 2019-09-25 2:13PM EDT | 2020-04-17 | 199.20 | 178.55 | 180.40 | 0.00 | - | 1 | 11 | 21.30% |
| AMZN200619P01880000 | 2019-10-11 10:52AM EDT | 2020-06-19 | 222.20 | 200.10 | 202.65 | 0.00 | - | 1 | 246 | 22.44% |
| AMZN200918P01880000 | 2019-10-02 1:49PM EDT | 2020-09-18 | 274.55 | 224.35 | 227.60 | 0.00 | - | 1 | 32 | 22.97% |
| AMZN210115P01880000 | 2019-10-18 3:53PM EDT | 2021-01-15 | 262.00 | 258.80 | 266.85 | -0.05 | -0.02% | 5 | 76 | 24.81% |
| AMZN210618P01880000 | 2019-10-17 2:29PM EDT | 2021-06-18 | 272.39 | 284.50 | 294.50 | 0.00 | - | 30 | 18 | 24.50% |