AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1970.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01970000 | 2019-10-18 3:58PM EDT | 2019-10-25 | 1.35 | 1.23 | 1.46 | -0.51 | -27.42% | 25 | 100 | 52.08% |
| AMZN191101C01970000 | 2019-10-17 3:59PM EDT | 2019-11-01 | 2.25 | 1.91 | 2.20 | -0.55 | -19.64% | 1 | 41 | 36.76% |
| AMZN191108C01970000 | 2019-10-17 1:28PM EDT | 2019-11-08 | 3.07 | 2.60 | 2.93 | -1.01 | -24.75% | 1 | 14 | 30.93% |
| AMZN191115C01970000 | 2019-10-18 3:40PM EDT | 2019-11-15 | 4.00 | 3.55 | 3.80 | -1.26 | -23.95% | 10 | 98 | 27.95% |
| AMZN191122C01970000 | 2019-10-18 1:27PM EDT | 2019-11-22 | 5.43 | 4.50 | 5.05 | +0.13 | +2.45% | 1 | 11 | 26.49% |
| AMZN191129C01970000 | 2019-10-17 11:05AM EDT | 2019-11-29 | 7.90 | 5.30 | 5.90 | +7.90 | +∞% | - | 31 | 24.99% |
| AMZN191220C01970000 | 2019-10-18 11:42AM EDT | 2019-12-20 | 11.60 | 10.55 | 11.15 | -3.40 | -22.67% | 4 | 63 | 24.08% |
| AMZN200117C01970000 | 2019-10-18 12:30PM EDT | 2020-01-17 | 18.60 | 19.40 | 20.25 | -4.45 | -19.31% | 1 | 294 | 24.24% |
| AMZN200320C01970000 | 2019-10-18 3:09PM EDT | 2020-03-20 | 47.43 | 44.05 | 45.90 | -7.82 | -14.15% | 12 | 45 | 25.96% |
| AMZN200619C01970000 | 2019-10-16 2:46PM EDT | 2020-06-19 | 89.08 | 78.40 | 80.80 | 0.00 | - | 3 | 32 | 27.42% |
| AMZN210115C01970000 | 2019-10-15 11:00AM EDT | 2021-01-15 | 147.00 | 142.50 | 150.15 | 0.00 | - | 13 | 255 | 29.33% |
| AMZN220121C01970000 | 2019-10-15 3:34PM EDT | 2022-01-21 | 241.84 | 229.00 | 239.00 | 0.00 | - | 1 | 51 | 30.22% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01970000 | 2019-10-18 3:17PM EDT | 2019-10-25 | 204.05 | 208.85 | 215.90 | +204.05 | +∞% | 1 | 0 | 62.27% |
| AMZN191101P01970000 | 2019-09-25 3:48PM EDT | 2019-11-01 | 203.20 | 199.60 | 201.15 | 0.00 | - | - | 1 | 0.00% |
| AMZN191108P01970000 | 2019-10-17 1:29PM EDT | 2019-11-08 | 181.37 | 211.10 | 215.05 | +181.37 | +∞% | - | 3 | 30.12% |
| AMZN191115P01970000 | 2019-10-17 11:48AM EDT | 2019-11-15 | 183.08 | 211.75 | 215.75 | 0.00 | - | 30 | 20 | 27.07% |
| AMZN191122P01970000 | 2019-10-10 9:50AM EDT | 2019-11-22 | 246.35 | 201.30 | 203.35 | 0.00 | - | - | 12 | 0.00% |
| AMZN191129P01970000 | 2019-10-17 2:03PM EDT | 2019-11-29 | 184.30 | 211.20 | 218.10 | +184.30 | +∞% | - | 1 | 24.70% |
| AMZN191220P01970000 | 2019-09-24 3:57PM EDT | 2019-12-20 | 241.10 | 205.75 | 207.60 | 0.00 | - | 10 | 10 | 0.00% |
| AMZN200117P01970000 | 2019-10-17 9:34AM EDT | 2020-01-17 | 195.50 | 222.60 | 226.40 | 0.00 | - | 1 | 66 | 21.37% |
| AMZN200320P01970000 | 2019-10-17 9:50AM EDT | 2020-03-20 | 216.50 | 239.70 | 245.55 | 0.00 | - | 2 | 7 | 22.47% |
| AMZN200619P01970000 | 2019-08-07 3:15PM EDT | 2020-06-19 | 282.55 | 238.00 | 240.60 | 0.00 | - | 4 | 8 | 16.64% |
| AMZN210115P01970000 | 2019-10-15 12:46PM EDT | 2021-01-15 | 317.55 | 312.50 | 321.80 | 0.00 | - | 1 | 90 | 23.98% |