AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:2020.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C02020000 | 2019-10-18 12:16PM EDT | 2019-10-25 | 0.75 | 0.70 | 0.93 | -0.26 | -25.74% | 24 | 104 | 56.71% |
| AMZN191101C02020000 | 2019-10-18 9:48AM EDT | 2019-11-01 | 1.19 | 1.03 | 1.34 | -0.32 | -21.19% | 4 | 64 | 39.55% |
| AMZN191108C02020000 | 2019-10-18 12:50PM EDT | 2019-11-08 | 1.70 | 1.45 | 1.69 | -0.46 | -21.30% | 4 | 173 | 32.68% |
| AMZN191115C02020000 | 2019-10-18 1:08PM EDT | 2019-11-15 | 2.40 | 2.05 | 2.34 | -0.24 | -9.09% | 1 | 131 | 29.61% |
| AMZN191122C02020000 | 2019-10-18 3:24PM EDT | 2019-11-22 | 2.82 | 2.29 | 2.81 | +0.80 | +39.60% | 2 | 11 | 27.21% |
| AMZN191129C02020000 | 2019-10-18 1:10PM EDT | 2019-11-29 | 3.42 | 2.87 | 3.20 | +3.42 | +∞% | 220 | 3 | 25.36% |
| AMZN191220C02020000 | 2019-10-18 2:10PM EDT | 2019-12-20 | 6.77 | 6.15 | 6.60 | -1.76 | -20.63% | 15 | 243 | 24.09% |
| AMZN200117C02020000 | 2019-10-17 10:41AM EDT | 2020-01-17 | 16.00 | 12.60 | 13.60 | 0.00 | - | 12 | 672 | 24.22% |
| AMZN200320C02020000 | 2019-10-18 2:44PM EDT | 2020-03-20 | 35.15 | 33.00 | 34.70 | -8.00 | -18.54% | 16 | 50 | 25.62% |
| AMZN200619C02020000 | 2019-10-11 2:09PM EDT | 2020-06-19 | 63.71 | 68.90 | 69.50 | 0.00 | - | 2 | 4 | 27.64% |
| AMZN210115C02020000 | 2019-10-04 12:29PM EDT | 2021-01-15 | 126.79 | 133.80 | 138.80 | 0.00 | - | 1 | 63 | 29.75% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P02020000 | 2019-10-18 11:11AM EDT | 2019-10-25 | 245.60 | 258.85 | 265.90 | +245.60 | +∞% | 4 | 0 | 72.67% |
| AMZN191115P02020000 | 2019-10-15 9:40AM EDT | 2019-11-15 | 272.40 | 260.40 | 264.40 | 0.00 | - | 1 | 1 | 28.58% |
| AMZN191122P02020000 | 2019-10-08 9:41AM EDT | 2019-11-22 | 300.35 | 249.20 | 250.40 | 0.00 | - | - | - | 0.00% |
| AMZN191220P02020000 | 2019-10-18 10:36AM EDT | 2019-12-20 | 252.36 | 262.20 | 266.15 | +21.92 | +9.51% | 4 | 4 | 21.15% |
| AMZN200117P02020000 | 2019-10-11 10:03AM EDT | 2020-01-17 | 285.70 | 255.45 | 257.00 | 0.00 | - | 1 | 505 | 0.00% |
| AMZN200320P02020000 | 2019-10-17 11:53AM EDT | 2020-03-20 | 258.85 | 279.35 | 285.25 | 0.00 | - | 2 | 7 | 21.91% |
| AMZN200619P02020000 | 2019-08-13 2:55PM EDT | 2020-06-19 | 281.75 | 254.35 | 268.00 | 0.00 | - | 1 | 0 | 11.63% |
| AMZN210115P02020000 | 2019-09-19 1:25PM EDT | 2021-01-15 | 319.52 | 339.50 | 343.95 | 0.00 | - | 1 | 11 | 21.99% |