AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:2280.00
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200717C02280000 | 2020-07-13 3:50PM EDT | 2020-07-17 | 825.34 | 795.45 | 812.50 | 0.00 | - | 11 | 153 | 195.57% |
| AMZN200724C02280000 | 2020-07-14 2:24PM EDT | 2020-07-24 | 788.05 | 796.50 | 816.00 | +788.05 | - | 1 | 0 | 85.73% |
| AMZN200731C02280000 | 2020-07-01 10:22AM EDT | 2020-07-31 | 515.89 | 803.50 | 822.50 | 0.00 | - | 2 | 1 | 83.06% |
| AMZN200821C02280000 | 2020-07-13 12:06PM EDT | 2020-08-21 | 1,041.78 | 814.20 | 833.50 | 0.00 | - | 1 | 8 | 66.02% |
| AMZN200828C02280000 | 2020-07-13 11:01AM EDT | 2020-08-28 | 1,066.92 | 817.00 | 835.65 | +1,066.92 | - | - | 2 | 62.45% |
| AMZN200918C02280000 | 2020-07-10 3:49PM EDT | 2020-09-18 | 937.09 | 826.00 | 844.45 | 0.00 | - | 2 | 21 | 56.30% |
| AMZN201016C02280000 | 2020-06-22 6:46PM EDT | 2020-10-16 | 251.62 | 840.00 | 858.20 | 0.00 | - | 1 | 11 | 52.49% |
| AMZN201120C02280000 | 2020-06-17 3:25PM EDT | 2020-11-20 | 464.11 | 863.00 | 882.00 | 0.00 | - | - | 3 | 51.38% |
| AMZN210115C02280000 | 2020-07-14 10:40AM EDT | 2021-01-15 | 863.70 | 888.50 | 906.00 | -121.56 | -12.34% | 1 | 167 | 49.77% |
| AMZN210219C02280000 | 2020-06-22 6:48PM EDT | 2021-02-19 | 517.49 | 906.55 | 924.50 | 0.00 | - | 1 | 28 | 48.86% |
| AMZN210618C02280000 | 2020-07-10 10:23AM EDT | 2021-06-18 | 1,024.92 | 956.50 | 975.50 | 0.00 | - | 1 | 12 | 46.05% |
| AMZN220121C02280000 | 2020-07-14 10:03AM EDT | 2022-01-21 | 970.75 | 1,036.50 | 1,055.50 | -132.55 | -12.01% | 10 | 20 | 43.59% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200717P02280000 | 2020-07-14 3:30PM EDT | 2020-07-17 | 0.23 | 0.01 | 1.25 | -0.87 | -79.09% | 5 | 332 | 133.01% |
| AMZN200724P02280000 | 2020-07-14 2:46PM EDT | 2020-07-24 | 3.10 | 0.83 | 2.86 | +3.10 | - | 29 | 0 | 83.39% |
| AMZN200731P02280000 | 2020-07-14 9:32AM EDT | 2020-07-31 | 4.35 | 5.55 | 9.25 | +0.15 | +3.57% | 1 | 3 | 80.01% |
| AMZN200807P02280000 | 2020-07-13 1:44PM EDT | 2020-08-07 | 4.55 | 6.90 | 13.75 | 0.00 | - | 10 | 11 | 71.88% |
| AMZN200821P02280000 | 2020-07-14 3:12PM EDT | 2020-08-21 | 21.35 | 17.55 | 19.65 | +13.76 | +181.29% | 10 | 146 | 65.02% |
| AMZN200918P02280000 | 2020-07-14 11:54AM EDT | 2020-09-18 | 29.80 | 28.10 | 33.15 | +3.95 | +15.28% | 2 | 45 | 56.02% |
| AMZN201016P02280000 | 2020-07-13 10:38AM EDT | 2020-10-16 | 25.84 | 37.70 | 46.05 | 0.00 | - | 1 | 9 | 51.35% |
| AMZN201120P02280000 | 2020-07-14 10:22AM EDT | 2020-11-20 | 78.55 | 63.15 | 69.80 | +27.42 | +53.63% | 1 | 29 | 50.87% |
| AMZN210115P02280000 | 2020-07-07 3:15PM EDT | 2021-01-15 | 72.10 | 83.15 | 91.85 | 0.00 | - | 3 | 93 | 47.80% |
| AMZN210219P02280000 | 2020-07-01 11:35AM EDT | 2021-02-19 | 107.90 | 100.30 | 110.30 | 0.00 | - | 1 | 2 | 47.12% |
| AMZN210618P02280000 | 2020-07-13 2:49PM EDT | 2021-06-18 | 127.99 | 143.50 | 157.90 | 0.00 | - | 5 | 13 | 44.34% |
| AMZN220121P02280000 | 2020-07-10 3:16PM EDT | 2022-01-21 | 177.34 | 212.55 | 229.95 | 0.00 | - | 1 | 52 | 41.61% |
© 2020 Verizon Media. Tutti i diritti riservati.