AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:2100.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C02100000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 0.41 | 0.35 | 0.61 | +0.03 | +7.89% | 68 | 264 | 65.09% |
| AMZN191101C02100000 | 2019-10-18 2:47PM EDT | 2019-11-01 | 0.65 | 0.30 | 0.82 | -0.05 | -7.14% | 1 | 295 | 45.12% |
| AMZN191108C02100000 | 2019-10-18 1:19PM EDT | 2019-11-08 | 0.89 | 0.35 | 1.01 | +0.23 | +34.85% | 20 | 22 | 36.93% |
| AMZN191115C02100000 | 2019-10-18 3:21PM EDT | 2019-11-15 | 1.05 | 0.64 | 1.16 | +0.02 | +1.94% | 23 | 1,597 | 32.23% |
| AMZN191122C02100000 | 2019-10-07 11:05AM EDT | 2019-11-22 | 1.18 | 0.90 | 1.16 | 0.00 | - | - | 10 | 28.60% |
| AMZN191220C02100000 | 2019-10-18 2:26PM EDT | 2019-12-20 | 3.10 | 2.65 | 2.95 | -0.55 | -15.07% | 7 | 345 | 24.57% |
| AMZN200117C02100000 | 2019-10-18 3:56PM EDT | 2020-01-17 | 6.58 | 6.50 | 6.90 | -1.93 | -22.68% | 86 | 4,409 | 24.22% |
| AMZN200320C02100000 | 2019-10-18 3:29PM EDT | 2020-03-20 | 21.90 | 20.25 | 21.90 | -4.40 | -16.73% | 9 | 1,170 | 25.30% |
| AMZN200417C02100000 | 2019-10-18 12:56PM EDT | 2020-04-17 | 28.35 | 27.25 | 30.35 | -5.70 | -16.74% | 3 | 32 | 25.93% |
| AMZN200619C02100000 | 2019-10-18 1:22PM EDT | 2020-06-19 | 48.79 | 46.15 | 47.95 | -6.71 | -12.09% | 7 | 666 | 26.54% |
| AMZN200918C02100000 | 2019-10-18 12:22PM EDT | 2020-09-18 | 71.75 | 71.50 | 74.60 | -8.93 | -11.07% | 1 | 123 | 27.47% |
| AMZN210115C02100000 | 2019-10-18 1:11PM EDT | 2021-01-15 | 109.00 | 105.05 | 109.95 | -11.05 | -9.20% | 4 | 456 | 28.64% |
| AMZN210618C02100000 | 2019-10-17 2:29PM EDT | 2021-06-18 | 160.26 | 140.00 | 150.00 | 0.00 | - | 1 | 309 | 29.43% |
| AMZN220121C02100000 | 2019-10-16 3:59PM EDT | 2022-01-21 | 200.00 | 186.00 | 196.00 | 0.00 | - | 10 | 37 | 29.73% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191115P02100000 | 2019-09-26 1:11PM EDT | 2019-11-15 | 364.94 | 328.30 | 330.35 | 0.00 | - | 70 | 0 | 0.00% |
| AMZN191220P02100000 | 2019-10-16 12:18PM EDT | 2019-12-20 | 324.00 | 340.40 | 344.40 | 0.00 | - | 3 | 1 | 22.83% |
| AMZN200117P02100000 | 2019-10-18 3:50PM EDT | 2020-01-17 | 343.50 | 343.50 | 344.80 | +34.10 | +11.02% | 48 | 2,822 | 19.54% |
| AMZN200320P02100000 | 2019-09-04 3:23PM EDT | 2020-03-20 | 329.55 | 384.40 | 390.05 | 0.00 | - | 2 | 0 | 33.48% |
| AMZN200417P02100000 | 2019-09-30 11:01AM EDT | 2020-04-17 | 386.20 | 341.70 | 344.30 | 0.00 | - | 2 | 9 | 13.25% |
| AMZN200619P02100000 | 2019-10-15 10:10AM EDT | 2020-06-19 | 376.85 | 364.45 | 371.45 | 0.00 | - | 2 | 173 | 21.99% |
| AMZN200918P02100000 | 2019-10-16 2:02PM EDT | 2020-09-18 | 369.80 | 380.00 | 388.85 | 0.00 | - | 2 | 18 | 22.37% |
| AMZN210115P02100000 | 2019-09-30 2:52PM EDT | 2021-01-15 | 428.34 | 395.50 | 400.55 | 0.00 | - | 1 | 63 | 21.10% |
| AMZN210618P02100000 | 2019-08-07 10:49AM EDT | 2021-06-18 | 442.69 | 396.50 | 406.00 | 0.00 | - | 3 | 0 | 18.97% |
| AMZN220121P02100000 | 2019-10-07 9:31AM EDT | 2022-01-21 | 481.49 | 443.25 | 460.50 | 0.00 | - | 2 | 2 | 22.10% |