AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1900.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01900000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 3.29 | 3.20 | 3.30 | -2.11 | -39.07% | 2,335 | 1,144 | 46.19% |
| AMZN191101C01900000 | 2019-10-18 3:57PM EDT | 2019-11-01 | 5.60 | 5.30 | 5.65 | -2.62 | -31.87% | 334 | 436 | 34.20% |
| AMZN191108C01900000 | 2019-10-18 3:51PM EDT | 2019-11-08 | 7.65 | 7.00 | 7.65 | -3.10 | -28.84% | 13 | 72 | 29.66% |
| AMZN191115C01900000 | 2019-10-18 3:53PM EDT | 2019-11-15 | 9.65 | 9.50 | 9.80 | -4.94 | -33.86% | 124 | 1,748 | 27.40% |
| AMZN191122C01900000 | 2019-10-18 10:53AM EDT | 2019-11-22 | 13.85 | 11.60 | 12.45 | -3.90 | -21.97% | 1 | 83 | 26.36% |
| AMZN191129C01900000 | 2019-10-18 1:42PM EDT | 2019-11-29 | 14.80 | 13.40 | 14.15 | -5.55 | -27.27% | 4 | 19 | 25.06% |
| AMZN191220C01900000 | 2019-10-18 3:53PM EDT | 2019-12-20 | 22.60 | 21.95 | 22.75 | -7.10 | -23.91% | 60 | 343 | 24.46% |
| AMZN200117C01900000 | 2019-10-18 3:51PM EDT | 2020-01-17 | 34.71 | 34.25 | 35.10 | -9.47 | -21.44% | 113 | 3,353 | 24.65% |
| AMZN200320C01900000 | 2019-10-18 3:57PM EDT | 2020-03-20 | 65.15 | 64.40 | 66.60 | -12.75 | -16.37% | 45 | 414 | 26.62% |
| AMZN200417C01900000 | 2019-10-18 12:33PM EDT | 2020-04-17 | 74.50 | 73.15 | 79.00 | -14.59 | -16.38% | 12 | 188 | 27.13% |
| AMZN200619C01900000 | 2019-10-18 2:33PM EDT | 2020-06-19 | 106.00 | 100.10 | 104.45 | -13.38 | -11.21% | 5 | 1,055 | 27.96% |
| AMZN200918C01900000 | 2019-10-18 9:48AM EDT | 2020-09-18 | 147.00 | 133.20 | 136.80 | -6.70 | -4.36% | 2 | 149 | 28.76% |
| AMZN210115C01900000 | 2019-10-18 3:44PM EDT | 2021-01-15 | 175.00 | 168.50 | 178.50 | -16.50 | -8.62% | 3 | 541 | 30.06% |
| AMZN210618C01900000 | 2019-10-16 1:42PM EDT | 2021-06-18 | 224.75 | 208.00 | 218.00 | 0.00 | - | 2 | 348 | 30.34% |
| AMZN220121C01900000 | 2019-10-17 2:31PM EDT | 2022-01-21 | 281.94 | 256.00 | 265.50 | 0.00 | - | 10 | 26 | 30.54% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01900000 | 2019-10-18 3:54PM EDT | 2019-10-25 | 144.02 | 144.25 | 146.05 | +26.52 | +22.57% | 34 | 124 | 47.05% |
| AMZN191101P01900000 | 2019-10-17 12:33PM EDT | 2019-11-01 | 117.50 | 145.50 | 148.40 | 0.00 | - | 1 | 29 | 34.64% |
| AMZN191108P01900000 | 2019-10-16 3:59PM EDT | 2019-11-08 | 129.65 | 146.45 | 149.75 | 0.00 | - | 1 | 7 | 29.22% |
| AMZN191115P01900000 | 2019-10-18 1:38PM EDT | 2019-11-15 | 146.50 | 149.35 | 151.20 | +27.70 | +23.32% | 8 | 429 | 26.40% |
| AMZN191122P01900000 | 2019-10-04 3:51PM EDT | 2019-11-22 | 172.06 | 138.55 | 140.25 | 0.00 | - | - | 1 | 0.00% |
| AMZN191129P01900000 | 2019-10-17 3:55PM EDT | 2019-11-29 | 126.08 | 151.25 | 155.55 | +126.08 | +∞% | - | 2 | 24.37% |
| AMZN191220P01900000 | 2019-10-18 12:49PM EDT | 2019-12-20 | 159.65 | 157.90 | 160.60 | -23.35 | -12.76% | 2 | 122 | 22.30% |
| AMZN200117P01900000 | 2019-10-18 12:27PM EDT | 2020-01-17 | 171.10 | 168.15 | 170.05 | +28.55 | +20.03% | 39 | 1,624 | 22.03% |
| AMZN200320P01900000 | 2019-10-17 2:53PM EDT | 2020-03-20 | 170.13 | 189.35 | 195.15 | 0.00 | - | 1 | 102 | 23.30% |
| AMZN200417P01900000 | 2019-10-11 3:59PM EDT | 2020-04-17 | 221.71 | 190.60 | 192.50 | 0.00 | - | 1 | 9 | 20.82% |
| AMZN200619P01900000 | 2019-10-18 12:43PM EDT | 2020-06-19 | 224.77 | 218.90 | 225.80 | +14.49 | +6.89% | 37 | 647 | 24.16% |
| AMZN200918P01900000 | 2019-10-17 1:41PM EDT | 2020-09-18 | 227.47 | 241.55 | 250.50 | 0.00 | - | 1 | 100 | 24.42% |
| AMZN210115P01900000 | 2019-10-15 1:47PM EDT | 2021-01-15 | 267.50 | 269.00 | 278.50 | 0.00 | - | 1 | 304 | 24.62% |
| AMZN210618P01900000 | 2019-10-15 2:10PM EDT | 2021-06-18 | 294.00 | 296.50 | 306.45 | 0.00 | - | 1 | 82 | 24.39% |
| AMZN220121P01900000 | 2019-10-17 11:04AM EDT | 2022-01-21 | 320.03 | 327.50 | 337.50 | 0.00 | - | 2 | 6 | 23.89% |