AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1890.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01890000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 3.65 | 4.50 | 4.75 | -3.15 | -46.32% | 3 | 260 | 40.63% |
| AMZN191101C01890000 | 2019-10-18 3:58PM EDT | 2019-11-01 | 6.55 | 7.15 | 7.45 | -4.29 | -39.58% | 1 | 79 | 32.67% |
| AMZN191108C01890000 | 2019-10-18 1:09PM EDT | 2019-11-08 | 9.52 | 9.75 | 10.15 | -3.94 | -29.27% | 1 | 25 | 29.45% |
| AMZN191115C01890000 | 2019-10-18 3:31PM EDT | 2019-11-15 | 12.05 | 12.40 | 12.80 | -5.25 | -30.35% | 10 | 310 | 27.65% |
| AMZN191122C01890000 | 2019-10-18 12:32PM EDT | 2019-11-22 | 13.55 | 15.35 | 15.85 | -6.95 | -33.90% | 1 | 23 | 26.79% |
| AMZN191129C01890000 | 2019-10-18 1:42PM EDT | 2019-11-29 | 16.68 | 17.15 | 17.95 | -5.62 | -25.20% | 1 | 24 | 25.68% |
| AMZN191220C01890000 | 2019-10-18 3:08PM EDT | 2019-12-20 | 27.00 | 27.00 | 27.60 | -7.00 | -20.59% | 6 | 53 | 25.23% |
| AMZN200117C01890000 | 2019-10-18 12:35PM EDT | 2020-01-17 | 39.75 | 40.60 | 41.25 | -8.93 | -18.34% | 2 | 145 | 25.58% |
| AMZN200320C01890000 | 2019-10-18 12:56PM EDT | 2020-03-20 | 69.40 | 72.95 | 73.65 | -11.70 | -14.43% | 5 | 116 | 27.39% |
| AMZN200619C01890000 | 2019-10-09 1:56PM EDT | 2020-06-19 | 101.00 | 112.00 | 112.70 | 0.00 | - | 1 | 15 | 28.73% |
| AMZN210115C01890000 | 2019-10-04 3:35PM EDT | 2021-01-15 | 175.05 | 182.45 | 186.70 | 0.00 | - | 1 | 101 | 30.60% |
| AMZN220121C01890000 | 2019-10-08 2:15PM EDT | 2022-01-21 | 252.05 | 266.60 | 278.00 | 0.00 | - | 1 | 11 | 31.37% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01890000 | 2019-10-16 3:33PM EDT | 2019-10-25 | 115.79 | 122.10 | 124.00 | 0.00 | - | 8 | 20 | 0.00% |
| AMZN191101P01890000 | 2019-10-14 2:36PM EDT | 2019-11-01 | 153.00 | 124.30 | 126.20 | 0.00 | - | 7 | 62 | 0.00% |
| AMZN191108P01890000 | 2019-10-15 10:04AM EDT | 2019-11-08 | 148.31 | 126.45 | 128.45 | 0.00 | - | 5 | 40 | 0.00% |
| AMZN191115P01890000 | 2019-10-10 10:43AM EDT | 2019-11-15 | 163.42 | 128.15 | 129.80 | 0.00 | - | 1 | 36 | 0.00% |
| AMZN191122P01890000 | 2019-10-07 11:01AM EDT | 2019-11-22 | 157.95 | 130.35 | 132.05 | 0.00 | - | - | 1 | 0.00% |
| AMZN191220P01890000 | 2019-10-16 10:20AM EDT | 2019-12-20 | 135.30 | 140.20 | 141.85 | 0.00 | - | 1 | 1,021 | 16.57% |
| AMZN200117P01890000 | 2019-10-17 2:43PM EDT | 2020-01-17 | 136.90 | 150.60 | 152.10 | 0.00 | - | 3 | 176 | 18.10% |
| AMZN200320P01890000 | 2019-10-08 10:43AM EDT | 2020-03-20 | 221.30 | 176.55 | 178.35 | 0.00 | - | 1 | 59 | 20.82% |
| AMZN200619P01890000 | 2019-10-14 9:45AM EDT | 2020-06-19 | 237.64 | 199.95 | 201.80 | 0.00 | - | 2 | 0 | 20.94% |
| AMZN210115P01890000 | 2019-09-12 2:34PM EDT | 2021-01-15 | 235.00 | 281.55 | 287.70 | 0.00 | - | 2 | 23 | 26.59% |