AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:2000.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C02000000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 0.97 | 1.00 | 1.13 | -0.14 | -12.61% | 177 | 728 | 47.36% |
| AMZN191101C02000000 | 2019-10-18 3:54PM EDT | 2019-11-01 | 1.42 | 1.39 | 1.55 | -0.48 | -25.26% | 133 | 649 | 35.30% |
| AMZN191108C02000000 | 2019-10-18 12:57PM EDT | 2019-11-08 | 2.14 | 1.96 | 2.09 | -0.65 | -23.30% | 2 | 162 | 30.40% |
| AMZN191115C02000000 | 2019-10-18 3:59PM EDT | 2019-11-15 | 2.70 | 2.62 | 2.76 | -0.60 | -18.18% | 82 | 2,254 | 27.76% |
| AMZN191122C02000000 | 2019-10-17 1:18PM EDT | 2019-11-22 | 4.55 | 3.25 | 3.70 | 0.00 | - | 3 | 34 | 26.36% |
| AMZN191220C02000000 | 2019-10-18 3:59PM EDT | 2019-12-20 | 7.85 | 8.50 | 8.75 | -2.80 | -26.29% | 43 | 721 | 24.13% |
| AMZN200117C02000000 | 2019-10-18 3:59PM EDT | 2020-01-17 | 15.55 | 16.50 | 16.80 | -4.05 | -20.66% | 23 | 8,722 | 24.35% |
| AMZN200320C02000000 | 2019-10-18 3:48PM EDT | 2020-03-20 | 38.80 | 40.30 | 41.05 | -8.20 | -17.45% | 5 | 407 | 26.19% |
| AMZN200417C02000000 | 2019-10-18 2:38PM EDT | 2020-04-17 | 48.32 | 49.35 | 50.40 | -7.68 | -13.71% | 7 | 108 | 26.40% |
| AMZN200619C02000000 | 2019-10-18 3:40PM EDT | 2020-06-19 | 72.00 | 74.35 | 75.20 | -10.25 | -12.46% | 2 | 2,421 | 27.71% |
| AMZN200918C02000000 | 2019-10-18 11:03AM EDT | 2020-09-18 | 106.00 | 103.55 | 106.55 | -8.81 | -7.67% | 1 | 325 | 28.69% |
| AMZN210115C02000000 | 2019-10-18 10:06AM EDT | 2021-01-15 | 147.40 | 140.50 | 145.80 | -5.26 | -3.45% | 2 | 1,327 | 29.86% |
| AMZN210618C02000000 | 2019-10-18 10:39AM EDT | 2021-06-18 | 183.15 | 178.05 | 187.50 | -10.91 | -5.62% | 2 | 390 | 30.48% |
| AMZN220121C02000000 | 2019-10-18 3:49PM EDT | 2022-01-21 | 226.00 | 230.50 | 238.50 | -10.00 | -4.24% | 1 | 78 | 31.02% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P02000000 | 2019-10-18 3:17PM EDT | 2019-10-25 | 233.74 | 228.85 | 230.50 | +11.51 | +5.18% | 4 | 2 | 0.00% |
| AMZN191101P02000000 | 2019-09-23 10:24AM EDT | 2019-11-01 | 214.95 | 228.35 | 229.95 | 0.00 | - | - | 1 | 0.00% |
| AMZN191108P02000000 | 2019-10-09 1:09PM EDT | 2019-11-08 | 222.91 | 229.20 | 231.05 | 0.00 | - | - | 10 | 0.00% |
| AMZN191115P02000000 | 2019-10-17 9:31AM EDT | 2019-11-15 | 211.19 | 228.65 | 231.25 | 0.00 | - | 5 | 23 | 0.00% |
| AMZN191122P02000000 | 2019-10-15 11:45AM EDT | 2019-11-22 | 245.83 | 229.90 | 231.75 | 0.00 | - | - | 5 | 0.00% |
| AMZN191220P02000000 | 2019-10-18 1:19PM EDT | 2019-12-20 | 241.25 | 232.45 | 233.75 | +25.10 | +11.61% | 1 | 52 | 0.00% |
| AMZN200117P02000000 | 2019-10-16 2:37PM EDT | 2020-01-17 | 239.75 | 238.15 | 239.90 | +10.00 | +4.35% | 3 | 5,142 | 0.00% |
| AMZN200320P02000000 | 2019-10-18 1:23PM EDT | 2020-03-20 | 262.25 | 254.60 | 256.70 | -44.95 | -14.63% | 3 | 39 | 17.78% |
| AMZN200417P02000000 | 2019-10-08 3:53PM EDT | 2020-04-17 | 317.89 | 260.50 | 263.30 | 0.00 | - | 2 | 5 | 18.53% |
| AMZN200619P02000000 | 2019-10-18 3:41PM EDT | 2020-06-19 | 287.83 | 278.45 | 280.60 | +14.58 | +5.34% | 1 | 351 | 20.14% |
| AMZN200918P02000000 | 2019-10-15 11:00AM EDT | 2020-09-18 | 314.73 | 300.45 | 303.70 | 0.00 | - | 2 | 31 | 21.34% |
| AMZN210115P02000000 | 2019-10-15 10:17AM EDT | 2021-01-15 | 344.00 | 325.90 | 330.65 | 0.00 | - | 10 | 326 | 22.17% |
| AMZN210618P02000000 | 2019-10-14 1:39PM EDT | 2021-06-18 | 378.56 | 350.50 | 360.50 | 0.00 | - | 1 | 81 | 22.67% |
| AMZN220121P02000000 | 2019-10-09 9:31AM EDT | 2022-01-21 | 425.00 | 381.50 | 391.50 | 0.00 | - | - | 7 | 22.51% |