AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:1980.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01980000 | 2019-10-18 2:51PM EDT | 2019-10-25 | 1.37 | 1.22 | 1.43 | -0.18 | -11.61% | 2 | 58 | 46.08% |
| AMZN191101C01980000 | 2019-10-18 12:46PM EDT | 2019-11-01 | 2.13 | 1.79 | 1.97 | -0.43 | -16.80% | 1 | 22 | 34.51% |
| AMZN191108C01980000 | 2019-10-18 12:50PM EDT | 2019-11-08 | 2.85 | 2.55 | 2.70 | -0.90 | -24.00% | 1 | 16 | 29.94% |
| AMZN191115C01980000 | 2019-10-18 2:04PM EDT | 2019-11-15 | 3.77 | 3.40 | 3.65 | -0.96 | -20.30% | 5 | 110 | 27.61% |
| AMZN191122C01980000 | 2019-10-17 2:24PM EDT | 2019-11-22 | 5.99 | 4.30 | 4.80 | 0.00 | - | 5 | 12 | 26.26% |
| AMZN191220C01980000 | 2019-10-18 12:21PM EDT | 2019-12-20 | 9.45 | 10.65 | 10.95 | -3.97 | -29.58% | 20 | 71 | 24.28% |
| AMZN200117C01980000 | 2019-10-17 1:25PM EDT | 2020-01-17 | 23.35 | 19.60 | 20.00 | 0.00 | - | 1 | 2,981 | 24.52% |
| AMZN200320C01980000 | 2019-10-18 3:09PM EDT | 2020-03-20 | 44.95 | 45.45 | 46.15 | -7.25 | -13.89% | 4 | 69 | 26.44% |
| AMZN200417C01980000 | 2019-10-17 12:20PM EDT | 2020-04-17 | 61.81 | 54.70 | 55.65 | 0.00 | - | 2 | 18 | 26.58% |
| AMZN200619C01980000 | 2019-10-18 1:25PM EDT | 2020-06-19 | 78.60 | 80.50 | 81.50 | -8.17 | -9.42% | 11 | 583 | 27.94% |
| AMZN200918C01980000 | 2019-10-18 12:16PM EDT | 2020-09-18 | 106.45 | 110.25 | 112.90 | -13.95 | -11.59% | 1 | 85 | 28.81% |
| AMZN210115C01980000 | 2019-10-18 1:34PM EDT | 2021-01-15 | 147.60 | 147.65 | 152.60 | +14.43 | +10.84% | 3 | 59 | 29.98% |
| AMZN210618C01980000 | 2019-10-18 10:39AM EDT | 2021-06-18 | 190.36 | 186.10 | 195.00 | +0.41 | +0.22% | 2 | 49 | 30.64% |
| AMZN220121C01980000 | 2019-10-17 2:31PM EDT | 2022-01-21 | 251.04 | 233.00 | 243.00 | 0.00 | - | 10 | 22 | 30.87% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01980000 | 2019-10-16 11:19AM EDT | 2019-10-25 | 196.95 | 208.55 | 209.80 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN191101P01980000 | 2019-10-17 9:49AM EDT | 2019-11-01 | 186.45 | 209.40 | 211.45 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN191115P01980000 | 2019-10-10 12:50PM EDT | 2019-11-15 | 259.00 | 210.05 | 212.00 | 0.00 | - | 1 | 91 | 0.00% |
| AMZN200117P01980000 | 2019-10-18 12:51PM EDT | 2020-01-17 | 233.50 | 220.10 | 221.60 | +27.80 | +13.51% | 6 | 2,599 | 0.00% |
| AMZN200320P01980000 | 2019-10-02 12:50PM EDT | 2020-03-20 | 301.80 | 239.30 | 241.80 | 0.00 | - | 1 | 12 | 18.65% |
| AMZN200417P01980000 | 2019-10-07 1:33PM EDT | 2020-04-17 | 275.05 | 261.05 | 263.30 | 0.00 | - | - | 0 | 23.03% |
| AMZN200619P01980000 | 2019-10-07 3:33PM EDT | 2020-06-19 | 297.15 | 264.90 | 267.40 | 0.00 | - | 6 | 174 | 20.73% |
| AMZN200918P01980000 | 2019-09-23 3:21PM EDT | 2020-09-18 | 286.20 | 286.90 | 290.75 | 0.00 | - | 1 | 9 | 21.72% |
| AMZN210115P01980000 | 2019-09-25 12:45PM EDT | 2021-01-15 | 335.45 | 312.90 | 318.15 | 0.00 | - | 1 | 26 | 22.47% |
| AMZN210618P01980000 | 2019-10-10 10:04AM EDT | 2021-06-18 | 368.33 | 338.05 | 347.85 | 0.00 | - | 1 | 7 | 22.86% |