AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1940.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01940000 | 2019-10-18 3:40PM EDT | 2019-10-25 | 1.89 | 1.73 | 2.00 | -0.91 | -32.50% | 78 | 103 | 49.84% |
| AMZN191101C01940000 | 2019-10-18 3:07PM EDT | 2019-11-01 | 3.65 | 2.78 | 3.25 | -1.13 | -23.64% | 1 | 68 | 35.58% |
| AMZN191108C01940000 | 2019-10-18 3:21PM EDT | 2019-11-08 | 5.00 | 3.90 | 4.30 | -1.05 | -17.36% | 17 | 24 | 30.15% |
| AMZN191115C01940000 | 2019-10-18 3:53PM EDT | 2019-11-15 | 5.60 | 5.25 | 5.70 | -2.40 | -30.00% | 17 | 180 | 27.64% |
| AMZN191122C01940000 | 2019-10-18 12:28PM EDT | 2019-11-22 | 7.00 | 6.80 | 7.45 | -4.52 | -39.24% | 2 | 32 | 26.35% |
| AMZN191129C01940000 | 2019-10-18 12:48PM EDT | 2019-11-29 | 8.77 | 7.95 | 8.85 | -1.79 | -16.95% | 5 | 7 | 25.14% |
| AMZN191220C01940000 | 2019-10-18 3:27PM EDT | 2019-12-20 | 16.16 | 14.45 | 15.30 | -4.06 | -20.08% | 13 | 118 | 24.23% |
| AMZN200117C01940000 | 2019-10-18 2:55PM EDT | 2020-01-17 | 26.57 | 25.00 | 25.75 | -6.30 | -19.17% | 14 | 1,138 | 24.38% |
| AMZN200320C01940000 | 2019-10-18 1:35PM EDT | 2020-03-20 | 55.80 | 50.50 | 54.00 | -7.95 | -12.47% | 1 | 107 | 26.22% |
| AMZN200417C01940000 | 2019-10-18 1:15PM EDT | 2020-04-17 | 64.50 | 60.05 | 65.95 | -10.04 | -13.47% | 2 | 29 | 26.79% |
| AMZN200619C01940000 | 2019-10-17 10:56AM EDT | 2020-06-19 | 100.80 | 87.90 | 92.25 | 0.00 | - | 2 | 153 | 27.99% |
| AMZN200918C01940000 | 2019-10-17 3:55PM EDT | 2020-09-18 | 134.40 | 115.75 | 121.60 | 0.00 | - | 13 | 60 | 28.41% |
| AMZN210115C01940000 | 2019-10-16 1:15PM EDT | 2021-01-15 | 168.38 | 156.10 | 161.65 | 0.00 | - | 11 | 197 | 29.60% |
| AMZN210618C01940000 | 2019-09-27 10:33AM EDT | 2021-06-18 | 194.00 | 200.65 | 210.00 | 0.00 | - | 1 | 49 | 30.94% |
| AMZN220121C01940000 | 2019-10-15 9:47AM EDT | 2022-01-21 | 244.58 | 240.00 | 250.00 | 0.00 | - | 10 | 10 | 30.35% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01940000 | 2019-10-07 3:59PM EDT | 2019-10-25 | 205.64 | 169.80 | 171.80 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN191101P01940000 | 2019-10-07 3:59PM EDT | 2019-11-01 | 206.36 | 170.60 | 172.40 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN191108P01940000 | 2019-10-14 1:05PM EDT | 2019-11-08 | 209.35 | 182.50 | 186.50 | +209.35 | +∞% | - | 1 | 29.68% |
| AMZN191115P01940000 | 2019-10-02 3:54PM EDT | 2019-11-15 | 230.00 | 172.40 | 174.30 | 0.00 | - | 2 | 35 | 0.00% |
| AMZN191122P01940000 | 2019-10-18 10:36AM EDT | 2019-11-22 | 175.10 | 185.45 | 189.10 | -49.90 | -22.18% | 1 | 1 | 25.52% |
| AMZN191220P01940000 | 2019-10-17 2:27PM EDT | 2019-12-20 | 161.02 | 190.75 | 193.55 | 0.00 | - | 5 | 12 | 21.79% |
| AMZN200117P01940000 | 2019-10-18 1:40PM EDT | 2020-01-17 | 195.65 | 198.40 | 201.10 | +24.20 | +14.11% | 12 | 447 | 21.52% |
| AMZN200320P01940000 | 2019-10-15 3:09PM EDT | 2020-03-20 | 205.05 | 217.30 | 223.15 | 0.00 | - | 1 | 13 | 22.81% |
| AMZN200417P01940000 | 2019-10-17 9:39AM EDT | 2020-04-17 | 205.81 | 224.40 | 231.35 | 0.00 | - | 1 | 14 | 22.92% |
| AMZN200619P01940000 | 2019-10-14 2:56PM EDT | 2020-06-19 | 262.00 | 245.00 | 251.90 | 0.00 | - | 1 | 233 | 23.74% |
| AMZN200918P01940000 | 2019-10-18 1:26PM EDT | 2020-09-18 | 266.90 | 267.00 | 275.50 | -25.05 | -8.58% | 8 | 18 | 24.02% |
| AMZN210115P01940000 | 2019-10-15 12:26PM EDT | 2021-01-15 | 298.50 | 294.90 | 303.10 | 0.00 | - | 1 | 40 | 24.29% |
| AMZN210618P01940000 | 2019-10-09 11:13AM EDT | 2021-06-18 | 354.00 | 312.60 | 322.40 | 0.00 | - | 1 | 38 | 23.17% |
| AMZN220121P01940000 | 2019-09-30 11:56AM EDT | 2022-01-21 | 376.60 | 345.00 | 354.50 | 0.00 | - | - | 1 | 22.98% |