AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:2380.00
Opzioni d'acquistoper17 luglio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200717C02380000 | 2020-07-14 10:06AM EDT | 2020-07-17 | 614.53 | 695.55 | 712.10 | -54.07 | -8.09% | 1 | 159 | 170.52% |
| AMZN200724C02380000 | 2020-07-10 1:19PM EDT | 2020-07-24 | 806.93 | 698.00 | 717.00 | 0.00 | - | 2 | 2 | 80.31% |
| AMZN200731C02380000 | 2020-07-14 1:53PM EDT | 2020-07-31 | 695.00 | 709.50 | 728.00 | +135.59 | +24.24% | 2 | 13 | 81.43% |
| AMZN200807C02380000 | 2020-07-09 3:53PM EDT | 2020-08-07 | 817.30 | 715.00 | 734.00 | 0.00 | - | 1 | 1 | 74.21% |
| AMZN200821C02380000 | 2020-07-13 3:05PM EDT | 2020-08-21 | 820.95 | 723.00 | 741.00 | 0.00 | - | 1 | 55 | 64.04% |
| AMZN200918C02380000 | 2020-07-09 10:59AM EDT | 2020-09-18 | 740.00 | 738.00 | 755.70 | 0.00 | - | 4 | 62 | 55.08% |
| AMZN201016C02380000 | 2020-06-19 3:07PM EDT | 2020-10-16 | 390.00 | 755.60 | 773.15 | 0.00 | - | 1 | 10 | 51.71% |
| AMZN201120C02380000 | 2020-07-14 3:49PM EDT | 2020-11-20 | 768.00 | 782.00 | 801.00 | +69.14 | +9.89% | 2 | 15 | 50.65% |
| AMZN210115C02380000 | 2020-07-02 9:53AM EDT | 2021-01-15 | 658.08 | 809.80 | 827.50 | 0.00 | - | 5 | 58 | 48.82% |
| AMZN210219C02380000 | 2020-07-06 2:17PM EDT | 2021-02-19 | 737.00 | 831.85 | 848.50 | 0.00 | - | 4 | 13 | 48.07% |
| AMZN210618C02380000 | 2020-07-14 3:52PM EDT | 2021-06-18 | 887.55 | 884.00 | 903.50 | -78.80 | -8.15% | 1 | 16 | 45.34% |
| AMZN220121C02380000 | 2020-07-14 9:41AM EDT | 2022-01-21 | 998.40 | 969.50 | 988.50 | -21.60 | -2.12% | 2 | 39 | 42.98% |
Opzioni Putper17 luglio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200717P02380000 | 2020-07-14 11:36AM EDT | 2020-07-17 | 0.25 | 0.20 | 0.25 | -0.25 | -50.00% | 35 | 431 | 103.71% |
| AMZN200724P02380000 | 2020-07-14 3:29PM EDT | 2020-07-24 | 4.12 | 1.98 | 4.05 | +2.84 | +221.88% | 9 | 101 | 78.44% |
| AMZN200731P02380000 | 2020-07-14 3:16PM EDT | 2020-07-31 | 18.00 | 12.30 | 14.95 | +11.00 | +157.14% | 5 | 13 | 79.97% |
| AMZN200807P02380000 | 2020-07-14 1:44PM EDT | 2020-08-07 | 20.70 | 17.65 | 23.90 | +6.43 | +45.06% | 32 | 5 | 74.47% |
| AMZN200814P02380000 | 2020-07-14 9:37AM EDT | 2020-08-14 | 16.00 | 18.35 | 27.40 | +16.00 | - | 1 | 0 | 67.17% |
| AMZN200821P02380000 | 2020-07-14 12:53PM EDT | 2020-08-21 | 28.68 | 25.50 | 29.85 | +15.66 | +120.28% | 15 | 272 | 63.85% |
| AMZN200918P02380000 | 2020-07-14 10:22AM EDT | 2020-09-18 | 53.00 | 36.65 | 45.65 | +29.05 | +121.29% | 3 | 123 | 54.41% |
| AMZN201016P02380000 | 2020-07-10 10:04AM EDT | 2020-10-16 | 38.50 | 54.35 | 60.90 | 0.00 | - | 1 | 116 | 50.90% |
| AMZN201120P02380000 | 2020-07-02 10:06AM EDT | 2020-11-20 | 70.81 | 81.25 | 88.20 | 0.00 | - | 1 | 22 | 50.04% |
| AMZN210115P02380000 | 2020-07-13 10:17AM EDT | 2021-01-15 | 76.03 | 101.55 | 116.60 | 0.00 | - | 2 | 174 | 47.64% |
| AMZN210219P02380000 | 2020-06-23 9:46AM EDT | 2021-02-19 | 144.00 | 124.50 | 136.10 | 0.00 | - | 1 | 20 | 46.78% |
| AMZN210618P02380000 | 2020-07-14 10:25AM EDT | 2021-06-18 | 189.05 | 171.05 | 185.60 | +22.31 | +13.38% | 1 | 68 | 43.72% |
| AMZN220121P02380000 | 2020-07-09 10:16AM EDT | 2022-01-21 | 215.07 | 246.30 | 262.90 | 0.00 | - | 10 | 23 | 41.11% |
© 2020 Verizon Media. Tutti i diritti riservati.