AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1960.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01960000 | 2019-10-18 3:14PM EDT | 2019-10-25 | 1.82 | 1.58 | 1.70 | -0.23 | -11.22% | 303 | 346 | 44.21% |
| AMZN191101C01960000 | 2019-10-18 12:32PM EDT | 2019-11-01 | 2.33 | 2.37 | 2.52 | -0.65 | -21.81% | 50 | 52 | 33.72% |
| AMZN191108C01960000 | 2019-10-18 3:49PM EDT | 2019-11-08 | 3.29 | 3.35 | 3.60 | -1.46 | -30.74% | 1 | 16 | 29.68% |
| AMZN191115C01960000 | 2019-10-18 3:47PM EDT | 2019-11-15 | 4.40 | 4.45 | 4.80 | -1.48 | -25.17% | 10 | 181 | 27.46% |
| AMZN191122C01960000 | 2019-10-18 12:06PM EDT | 2019-11-22 | 5.70 | 5.65 | 6.25 | -2.85 | -33.33% | 1 | 10 | 26.22% |
| AMZN191220C01960000 | 2019-10-18 12:46PM EDT | 2019-12-20 | 12.40 | 13.20 | 13.60 | -5.03 | -28.86% | 3 | 70 | 24.44% |
| AMZN200117C01960000 | 2019-10-18 12:52PM EDT | 2020-01-17 | 22.00 | 23.25 | 23.60 | -6.33 | -22.34% | 2 | 1,158 | 24.68% |
| AMZN200320C01960000 | 2019-10-18 1:35PM EDT | 2020-03-20 | 50.10 | 50.80 | 51.60 | -8.40 | -14.36% | 1 | 56 | 26.67% |
| AMZN200417C01960000 | 2019-10-18 1:15PM EDT | 2020-04-17 | 58.60 | 60.50 | 61.45 | -7.05 | -10.74% | 1 | 37 | 26.80% |
| AMZN200619C01960000 | 2019-10-18 3:15PM EDT | 2020-06-19 | 85.60 | 86.55 | 87.50 | -13.15 | -13.32% | 4 | 200 | 28.05% |
| AMZN200918C01960000 | 2019-10-14 10:42AM EDT | 2020-09-18 | 103.84 | 116.95 | 119.70 | 0.00 | - | 2 | 27 | 28.96% |
| AMZN210115C01960000 | 2019-10-16 1:11PM EDT | 2021-01-15 | 161.10 | 154.75 | 159.40 | 0.00 | - | 1 | 59 | 30.06% |
| AMZN210618C01960000 | 2019-10-02 11:52AM EDT | 2021-06-18 | 179.40 | 192.65 | 202.50 | 0.00 | - | 4 | 37 | 30.78% |
| AMZN220121C01960000 | 2019-10-15 3:51PM EDT | 2022-01-21 | 246.86 | 240.50 | 252.75 | 0.00 | - | 20 | 41 | 31.19% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01960000 | 2019-09-25 2:46PM EDT | 2019-10-25 | 199.68 | 188.50 | 190.15 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN191101P01960000 | 2019-10-03 3:03PM EDT | 2019-11-01 | 240.97 | 189.15 | 190.85 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN191115P01960000 | 2019-10-15 9:43AM EDT | 2019-11-15 | 213.10 | 191.10 | 193.00 | 0.00 | - | 3 | 195 | 0.00% |
| AMZN200117P01960000 | 2019-10-18 12:46PM EDT | 2020-01-17 | 218.00 | 204.10 | 205.80 | +30.50 | +16.27% | 1 | 609 | 14.04% |
| AMZN200320P01960000 | 2019-10-16 3:04PM EDT | 2020-03-20 | 218.63 | 223.95 | 226.15 | 0.00 | - | 14 | 17 | 19.02% |
| AMZN200417P01960000 | 2019-10-11 2:16PM EDT | 2020-04-17 | 256.10 | 231.20 | 233.50 | 0.00 | - | 1 | 2 | 19.49% |
| AMZN200619P01960000 | 2019-09-23 9:41AM EDT | 2020-06-19 | 244.00 | 251.15 | 253.35 | -45.57 | -15.74% | 36 | 239 | 21.02% |
| AMZN200918P01960000 | 2019-10-16 2:38PM EDT | 2020-09-18 | 270.45 | 273.70 | 277.05 | 0.00 | - | 1 | 31 | 21.90% |
| AMZN210115P01960000 | 2019-07-31 1:15PM EDT | 2021-01-15 | 257.74 | 315.85 | 330.15 | 0.00 | - | 10 | 27 | 25.96% |
| AMZN210618P01960000 | 2019-10-02 1:21PM EDT | 2021-06-18 | 374.71 | 325.05 | 335.00 | 0.00 | - | 10 | 30 | 23.00% |