AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:2300.00
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C02300000 | 2019-10-18 3:57PM EDT | 2019-10-25 | 0.06 | 0.01 | 0.05 | -0.01 | -14.29% | 9 | 28 | 60.55% |
| AMZN191101C02300000 | 2019-09-30 12:01AM EDT | 2019-11-01 | 0.54 | 0.00 | 0.53 | 0.00 | - | - | 9 | 52.05% |
| AMZN191115C02300000 | 2019-10-18 3:15PM EDT | 2019-11-15 | 0.20 | 0.04 | 0.58 | 0.00 | - | 2 | 123 | 40.21% |
| AMZN191220C02300000 | 2019-10-18 12:17PM EDT | 2019-12-20 | 0.72 | 0.46 | 1.00 | +0.11 | +18.03% | 7 | 66 | 28.71% |
| AMZN200117C02300000 | 2019-10-18 1:15PM EDT | 2020-01-17 | 1.55 | 1.41 | 1.57 | -0.14 | -8.28% | 13 | 1,994 | 25.44% |
| AMZN200320C02300000 | 2019-10-16 12:23PM EDT | 2020-03-20 | 6.70 | 6.40 | 6.80 | 0.00 | - | 1 | 59 | 25.14% |
| AMZN200417C02300000 | 2019-10-17 2:57PM EDT | 2020-04-17 | 11.00 | 9.25 | 9.80 | 0.00 | - | 3 | 15 | 24.98% |
| AMZN200619C02300000 | 2019-10-18 12:59PM EDT | 2020-06-19 | 20.00 | 20.45 | 21.25 | -3.46 | -14.75% | 2 | 1,136 | 26.08% |
| AMZN200918C02300000 | 2019-10-17 1:34PM EDT | 2020-09-18 | 43.35 | 38.25 | 40.00 | 0.00 | - | 2 | 141 | 26.97% |
| AMZN210115C02300000 | 2019-10-17 1:39PM EDT | 2021-01-15 | 72.64 | 65.70 | 68.25 | 0.00 | - | 1 | 494 | 28.14% |
| AMZN210618C02300000 | 2019-10-17 1:40PM EDT | 2021-06-18 | 107.52 | 97.75 | 105.20 | 0.00 | - | 2 | 144 | 29.23% |
| AMZN220121C02300000 | 2019-10-18 9:54AM EDT | 2022-01-21 | 148.10 | 138.50 | 148.50 | -1.90 | -1.27% | 1 | 31 | 29.64% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P02300000 | 2019-10-07 12:10AM EDT | 2019-10-25 | 582.05 | 528.30 | 530.00 | 0.00 | - | - | - | 0.00% |
| AMZN191115P02300000 | 2019-08-27 9:57AM EDT | 2019-11-15 | 554.30 | 569.65 | 579.15 | 0.00 | - | 1 | 0 | 86.91% |
| AMZN200117P02300000 | 2019-10-17 3:36PM EDT | 2020-01-17 | 505.90 | 527.70 | 529.35 | 0.00 | - | 5 | 40 | 0.00% |
| AMZN200320P02300000 | 2019-09-18 11:21AM EDT | 2020-03-20 | 488.43 | 527.40 | 529.90 | 0.00 | - | - | 0 | 0.00% |
| AMZN200417P02300000 | 2019-09-30 12:03PM EDT | 2020-04-17 | 572.55 | 527.85 | 530.30 | 0.00 | - | - | 0 | 0.00% |
| AMZN200619P02300000 | 2019-10-11 11:34AM EDT | 2020-06-19 | 558.19 | 531.55 | 534.95 | 0.00 | - | 2 | 88 | 0.00% |
| AMZN200918P02300000 | 2019-10-17 11:39AM EDT | 2020-09-18 | 524.60 | 540.05 | 543.65 | 0.00 | - | 1 | 4 | 12.98% |
| AMZN210115P02300000 | 2019-10-16 10:33AM EDT | 2021-01-15 | 550.00 | 553.00 | 559.45 | 0.00 | - | 5 | 31 | 18.09% |
| AMZN210618P02300000 | 2019-08-26 9:41AM EDT | 2021-06-18 | 600.00 | 608.00 | 618.00 | 0.00 | - | 2 | 0 | 25.39% |
| AMZN220121P02300000 | 2019-10-11 2:49PM EDT | 2022-01-21 | 621.00 | 592.00 | 602.00 | 0.00 | - | 2 | 4 | 19.87% |