AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1920.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01920000 | 2019-10-18 3:43PM EDT | 2019-10-25 | 2.42 | 2.20 | 2.54 | -1.58 | -39.50% | 54 | 225 | 47.96% |
| AMZN191101C01920000 | 2019-10-18 11:55AM EDT | 2019-11-01 | 4.10 | 3.85 | 4.20 | -2.40 | -36.92% | 20 | 64 | 34.73% |
| AMZN191108C01920000 | 2019-10-18 3:50PM EDT | 2019-11-08 | 5.75 | 5.20 | 5.65 | -3.75 | -39.47% | 13 | 30 | 29.76% |
| AMZN191115C01920000 | 2019-10-18 2:38PM EDT | 2019-11-15 | 8.05 | 6.80 | 7.35 | -3.45 | -30.00% | 20 | 186 | 27.35% |
| AMZN191122C01920000 | 2019-10-18 12:40PM EDT | 2019-11-22 | 9.40 | 8.85 | 9.55 | -4.20 | -30.88% | 13 | 32 | 26.25% |
| AMZN191129C01920000 | 2019-10-15 10:21AM EDT | 2019-11-29 | 9.24 | 10.35 | 11.20 | +9.24 | +∞% | - | 5 | 25.08% |
| AMZN191220C01920000 | 2019-10-18 1:11PM EDT | 2019-12-20 | 19.70 | 17.90 | 18.55 | -5.35 | -21.36% | 13 | 94 | 24.25% |
| AMZN200117C01920000 | 2019-10-18 2:55PM EDT | 2020-01-17 | 31.11 | 29.15 | 30.15 | -6.83 | -18.00% | 49 | 715 | 24.52% |
| AMZN200320C01920000 | 2019-10-18 12:56PM EDT | 2020-03-20 | 59.80 | 58.00 | 60.20 | -12.34 | -17.11% | 5 | 69 | 26.45% |
| AMZN200417C01920000 | 2019-10-11 12:49PM EDT | 2020-04-17 | 80.65 | 73.50 | 74.35 | 0.00 | - | 1 | 17 | 27.41% |
| AMZN200619C01920000 | 2019-10-18 2:30PM EDT | 2020-06-19 | 98.75 | 94.80 | 97.05 | -10.38 | -9.51% | 1 | 207 | 27.77% |
| AMZN200918C01920000 | 2019-10-15 2:03PM EDT | 2020-09-18 | 137.20 | 125.70 | 129.35 | 0.00 | - | 1 | 63 | 28.63% |
| AMZN210115C01920000 | 2019-10-18 2:37PM EDT | 2021-01-15 | 167.93 | 160.95 | 169.20 | +14.04 | +9.12% | 4 | 166 | 29.73% |
| AMZN210618C01920000 | 2019-10-17 3:34PM EDT | 2021-06-18 | 225.55 | 200.00 | 210.00 | 0.00 | - | 1 | 119 | 30.21% |
| AMZN220121C01920000 | 2019-10-14 12:04AM EDT | 2022-01-21 | 251.81 | 256.00 | 266.00 | 0.00 | - | - | 20 | 31.24% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01920000 | 2019-10-16 3:33PM EDT | 2019-10-25 | 143.34 | 159.90 | 166.90 | 0.00 | - | 4 | 21 | 54.46% |
| AMZN191101P01920000 | 2019-10-16 9:41AM EDT | 2019-11-01 | 142.10 | 162.95 | 166.95 | 0.00 | - | 1 | 5 | 35.26% |
| AMZN191108P01920000 | 2019-10-17 12:03PM EDT | 2019-11-08 | 139.20 | 163.90 | 167.85 | 0.00 | - | 1 | 8 | 29.36% |
| AMZN191115P01920000 | 2019-10-18 11:50AM EDT | 2019-11-15 | 160.30 | 165.20 | 169.15 | -10.05 | -5.90% | 1 | 61 | 26.62% |
| AMZN191220P01920000 | 2019-10-18 11:50AM EDT | 2019-12-20 | 168.65 | 174.55 | 176.70 | -13.39 | -7.36% | 1 | 954 | 22.02% |
| AMZN200117P01920000 | 2019-10-16 10:10AM EDT | 2020-01-17 | 169.50 | 182.30 | 185.75 | 0.00 | - | 2 | 238 | 21.97% |
| AMZN200320P01920000 | 2019-08-02 3:37PM EDT | 2020-03-20 | 198.85 | 179.65 | 182.00 | 0.00 | - | 3 | 4 | 15.68% |
| AMZN200417P01920000 | 2019-09-19 10:45AM EDT | 2020-04-17 | 184.40 | 204.05 | 205.80 | 0.00 | - | - | 1 | 20.47% |
| AMZN200619P01920000 | 2019-10-14 2:11PM EDT | 2020-06-19 | 248.62 | 231.75 | 238.65 | 0.00 | - | 1 | 197 | 23.95% |
| AMZN200918P01920000 | 2019-10-14 3:20PM EDT | 2020-09-18 | 269.95 | 253.50 | 262.70 | 0.00 | - | 2 | 21 | 24.20% |
| AMZN210115P01920000 | 2019-09-27 10:02AM EDT | 2021-01-15 | 307.83 | 275.80 | 280.30 | 0.00 | - | 1 | 67 | 23.10% |
| AMZN210618P01920000 | 2019-10-01 9:56AM EDT | 2021-06-18 | 319.11 | 301.10 | 310.45 | 0.00 | - | 4 | 87 | 23.35% |
| AMZN220121P01920000 | 2019-10-01 9:57AM EDT | 2022-01-21 | 350.93 | 330.05 | 345.75 | 0.00 | - | 4 | 5 | 23.42% |