AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1930.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01930000 | 2019-10-18 3:27PM EDT | 2019-10-25 | 2.35 | 1.96 | 2.26 | -1.00 | -29.85% | 35 | 213 | 48.94% |
| AMZN191101C01930000 | 2019-10-18 1:51PM EDT | 2019-11-01 | 4.10 | 3.30 | 3.65 | -1.43 | -25.86% | 9 | 69 | 35.06% |
| AMZN191108C01930000 | 2019-10-18 3:57PM EDT | 2019-11-08 | 4.95 | 4.45 | 5.00 | -2.30 | -31.72% | 10 | 20 | 30.06% |
| AMZN191115C01930000 | 2019-10-18 3:35PM EDT | 2019-11-15 | 6.95 | 6.05 | 6.45 | -2.45 | -26.06% | 261 | 331 | 27.47% |
| AMZN191122C01930000 | 2019-10-18 10:21AM EDT | 2019-11-22 | 9.22 | 7.70 | 8.40 | -2.23 | -19.48% | 11 | 30 | 26.26% |
| AMZN191129C01930000 | 2019-10-18 2:52PM EDT | 2019-11-29 | 10.12 | 9.05 | 9.80 | -3.53 | -25.86% | 14 | 11 | 24.98% |
| AMZN191220C01930000 | 2019-10-18 1:38PM EDT | 2019-12-20 | 17.80 | 16.10 | 16.75 | -4.57 | -20.43% | 11 | 62 | 24.18% |
| AMZN200117C01930000 | 2019-10-18 12:09PM EDT | 2020-01-17 | 28.00 | 26.90 | 27.80 | -7.90 | -22.01% | 15 | 193 | 24.42% |
| AMZN200320C01930000 | 2019-10-18 1:35PM EDT | 2020-03-20 | 58.80 | 53.40 | 56.95 | -9.00 | -13.27% | 3 | 106 | 26.31% |
| AMZN200619C01930000 | 2019-10-16 10:17AM EDT | 2020-06-19 | 102.23 | 91.30 | 95.60 | 0.00 | - | 1 | 12 | 28.06% |
| AMZN210115C01930000 | 2019-10-18 2:37PM EDT | 2021-01-15 | 164.00 | 159.80 | 165.70 | +4.70 | +2.95% | 2 | 137 | 29.71% |
| AMZN220121C01930000 | 2019-10-02 12:51PM EDT | 2022-01-21 | 231.83 | 250.55 | 263.85 | 0.00 | - | 1 | 1 | 31.35% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01930000 | 2019-10-07 11:25AM EDT | 2019-10-25 | 188.00 | 159.20 | 161.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN191101P01930000 | 2019-09-23 3:46PM EDT | 2019-11-01 | 154.12 | 160.20 | 162.15 | 0.00 | - | - | 10 | 0.00% |
| AMZN191108P01930000 | 2019-09-27 11:36AM EDT | 2019-11-08 | 197.40 | 161.20 | 164.00 | 0.00 | - | 22 | 3 | 0.00% |
| AMZN191115P01930000 | 2019-10-17 2:08PM EDT | 2019-11-15 | 146.49 | 174.30 | 178.25 | 0.00 | - | 1 | 24 | 26.67% |
| AMZN191220P01930000 | 2019-10-17 2:08PM EDT | 2019-12-20 | 156.13 | 182.85 | 185.05 | 0.00 | - | 892 | 904 | 21.91% |
| AMZN200117P01930000 | 2019-10-15 1:10PM EDT | 2020-01-17 | 188.50 | 189.65 | 193.60 | 0.00 | - | 1 | 137 | 21.85% |
| AMZN200320P01930000 | 2019-10-18 12:07PM EDT | 2020-03-20 | 209.55 | 210.10 | 215.95 | -19.30 | -8.43% | 6 | 6 | 22.93% |
| AMZN200619P01930000 | 2019-08-19 12:06AM EDT | 2020-06-19 | 253.80 | 216.80 | 220.40 | 0.00 | - | - | 1 | 19.05% |
| AMZN210115P01930000 | 2019-09-27 1:20PM EDT | 2021-01-15 | 321.61 | 281.90 | 286.35 | 0.00 | - | 1 | 47 | 23.00% |