AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1950.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01950000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 1.67 | 1.57 | 1.79 | -0.58 | -25.78% | 210 | 768 | 50.21% |
| AMZN191101C01950000 | 2019-10-18 3:59PM EDT | 2019-11-01 | 2.67 | 2.50 | 2.81 | -1.43 | -34.88% | 190 | 160 | 35.86% |
| AMZN191108C01950000 | 2019-10-18 3:49PM EDT | 2019-11-08 | 3.75 | 3.35 | 3.75 | -2.45 | -39.52% | 6 | 23 | 30.35% |
| AMZN191115C01950000 | 2019-10-18 3:55PM EDT | 2019-11-15 | 4.85 | 4.60 | 4.95 | -1.90 | -28.15% | 44 | 915 | 27.70% |
| AMZN191122C01950000 | 2019-10-17 9:30AM EDT | 2019-11-22 | 10.00 | 5.90 | 6.50 | 0.00 | - | 2 | 23 | 26.34% |
| AMZN191129C01950000 | 2019-10-18 3:41PM EDT | 2019-11-29 | 7.45 | 6.95 | 7.70 | +7.45 | +∞% | 2 | 11 | 25.04% |
| AMZN191220C01950000 | 2019-10-18 1:47PM EDT | 2019-12-20 | 14.70 | 13.05 | 13.65 | -3.53 | -19.36% | 14 | 268 | 24.09% |
| AMZN200117C01950000 | 2019-10-18 3:48PM EDT | 2020-01-17 | 23.70 | 22.90 | 23.70 | -6.55 | -21.65% | 32 | 1,036 | 24.30% |
| AMZN200320C01950000 | 2019-10-18 1:35PM EDT | 2020-03-20 | 52.85 | 47.75 | 52.35 | -8.34 | -13.63% | 4 | 95 | 26.43% |
| AMZN200619C01950000 | 2019-10-18 12:17PM EDT | 2020-06-19 | 86.00 | 82.15 | 87.35 | -8.85 | -9.33% | 1 | 91 | 27.61% |
| AMZN210115C01950000 | 2019-10-16 1:13PM EDT | 2021-01-15 | 164.00 | 149.60 | 158.10 | -0.29 | -0.18% | 5 | 305 | 29.56% |
| AMZN220121C01950000 | 2019-10-16 10:29AM EDT | 2022-01-21 | 255.85 | 236.50 | 246.50 | 0.00 | - | 1 | 15 | 30.33% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01950000 | 2019-10-17 11:26AM EDT | 2019-10-25 | 161.20 | 189.10 | 195.90 | 0.00 | - | 1 | 14 | 57.93% |
| AMZN191101P01950000 | 2019-10-18 9:48AM EDT | 2019-11-01 | 165.30 | 191.45 | 195.40 | +6.15 | +3.86% | 1 | 11 | 36.15% |
| AMZN191108P01950000 | 2019-10-17 1:29PM EDT | 2019-11-08 | 162.63 | 192.00 | 195.95 | 0.00 | - | 1 | 16 | 29.83% |
| AMZN191115P01950000 | 2019-10-17 10:32AM EDT | 2019-11-15 | 167.45 | 192.85 | 196.80 | 0.00 | - | 1 | 541 | 26.81% |
| AMZN191220P01950000 | 2019-10-17 2:27PM EDT | 2019-12-20 | 169.12 | 200.30 | 202.20 | 0.00 | - | 1 | 16 | 21.69% |
| AMZN200117P01950000 | 2019-10-16 1:17PM EDT | 2020-01-17 | 182.30 | 205.55 | 209.70 | 0.00 | - | 1 | 335 | 21.60% |
| AMZN200320P01950000 | 2019-10-16 9:35AM EDT | 2020-03-20 | 211.66 | 224.65 | 230.50 | 0.00 | - | 1 | 40 | 22.70% |
| AMZN200619P01950000 | 2019-08-26 11:09AM EDT | 2020-06-19 | 282.80 | 284.25 | 291.00 | 0.00 | - | 1 | 0 | 29.69% |
| AMZN210115P01950000 | 2019-10-10 12:06PM EDT | 2021-01-15 | 325.55 | 294.20 | 299.10 | 0.00 | - | 1 | 87 | 22.84% |