AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1910.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01910000 | 2019-10-18 3:52PM EDT | 2019-10-25 | 2.70 | 2.53 | 2.92 | -1.75 | -39.33% | 79 | 174 | 47.19% |
| AMZN191101C01910000 | 2019-10-18 3:52PM EDT | 2019-11-01 | 4.85 | 4.40 | 4.95 | -3.75 | -43.60% | 8 | 29 | 34.61% |
| AMZN191108C01910000 | 2019-10-18 11:50AM EDT | 2019-11-08 | 6.55 | 6.00 | 6.60 | -2.80 | -29.95% | 4 | 43 | 29.73% |
| AMZN191115C01910000 | 2019-10-18 12:32PM EDT | 2019-11-15 | 8.00 | 7.85 | 8.50 | -4.50 | -36.00% | 227 | 367 | 27.37% |
| AMZN191122C01910000 | 2019-10-17 3:54PM EDT | 2019-11-22 | 15.17 | 10.15 | 11.05 | 0.00 | - | 7 | 17 | 26.41% |
| AMZN191129C01910000 | 2019-10-18 2:52PM EDT | 2019-11-29 | 13.10 | 11.85 | 12.60 | +13.10 | +∞% | 3 | 9 | 25.07% |
| AMZN191220C01910000 | 2019-10-18 3:42PM EDT | 2019-12-20 | 20.88 | 19.85 | 20.65 | -6.02 | -22.38% | 4 | 54 | 24.39% |
| AMZN200117C01910000 | 2019-10-18 2:04PM EDT | 2020-01-17 | 34.05 | 31.55 | 32.75 | -7.24 | -17.53% | 2 | 155 | 24.65% |
| AMZN200320C01910000 | 2019-10-18 12:56PM EDT | 2020-03-20 | 62.95 | 61.15 | 63.30 | -12.05 | -16.07% | 2 | 46 | 26.53% |
| AMZN200619C01910000 | 2019-10-18 1:27PM EDT | 2020-06-19 | 103.00 | 98.30 | 100.80 | -9.80 | -8.69% | 15 | 40 | 27.88% |
| AMZN210115C01910000 | 2019-10-17 11:49AM EDT | 2021-01-15 | 188.00 | 164.50 | 174.50 | 0.00 | - | 1 | 145 | 29.98% |
| AMZN220121C01910000 | 2019-10-02 12:51PM EDT | 2022-01-21 | 238.78 | 258.45 | 271.95 | 0.00 | - | - | 2 | 31.48% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01910000 | 2019-10-18 3:54PM EDT | 2019-10-25 | 153.52 | 150.30 | 157.35 | -16.78 | -9.85% | 4 | 78 | 53.36% |
| AMZN191101P01910000 | 2019-10-17 10:11AM EDT | 2019-11-01 | 125.95 | 153.65 | 157.60 | 0.00 | - | 1 | 11 | 34.91% |
| AMZN191108P01910000 | 2019-10-15 10:04AM EDT | 2019-11-08 | 166.51 | 154.90 | 158.70 | 0.00 | - | 5 | 15 | 29.24% |
| AMZN191115P01910000 | 2019-10-15 12:50PM EDT | 2019-11-15 | 157.03 | 156.25 | 160.20 | 0.00 | - | 17 | 56 | 26.60% |
| AMZN191220P01910000 | 2019-10-07 3:32PM EDT | 2019-12-20 | 191.26 | 155.35 | 157.15 | 0.00 | - | 20 | 17 | 15.14% |
| AMZN200117P01910000 | 2019-10-16 10:56AM EDT | 2020-01-17 | 150.20 | 175.45 | 178.10 | -0.80 | -0.53% | 2 | 119 | 22.10% |
| AMZN200320P01910000 | 2019-10-18 12:07PM EDT | 2020-03-20 | 195.70 | 196.15 | 201.95 | -20.73 | -9.58% | 3 | 29 | 23.18% |
| AMZN200619P01910000 | 2019-10-11 9:55AM EDT | 2020-06-19 | 243.40 | 218.50 | 221.00 | 0.00 | - | 2 | 36 | 21.98% |
| AMZN210115P01910000 | 2019-10-15 12:20PM EDT | 2021-01-15 | 279.80 | 276.55 | 284.55 | 0.00 | - | 4 | 75 | 24.54% |