AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:2800.00
Opzioni d'acquistoper29 maggio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200529C02800000 | 2020-05-27 3:58PM EDT | 2020-05-29 | 0.18 | 0.10 | 0.20 | -0.11 | -37.93% | 732 | 1,212 | 74.80% |
| AMZN200605C02800000 | 2020-05-27 1:34PM EDT | 2020-06-05 | 0.89 | 0.71 | 1.39 | -0.16 | -15.24% | 106 | 211 | 46.45% |
| AMZN200612C02800000 | 2020-05-27 3:14PM EDT | 2020-06-12 | 1.73 | 1.40 | 1.94 | -0.57 | -24.78% | 6 | 46 | 36.71% |
| AMZN200619C02800000 | 2020-05-27 3:57PM EDT | 2020-06-19 | 2.73 | 2.50 | 2.81 | -0.71 | -20.64% | 209 | 1,860 | 32.61% |
| AMZN200626C02800000 | 2020-05-27 1:14PM EDT | 2020-06-26 | 2.92 | 3.65 | 4.40 | -2.08 | -41.60% | 11 | 19 | 31.05% |
| AMZN200717C02800000 | 2020-05-27 3:56PM EDT | 2020-07-17 | 9.11 | 8.80 | 9.85 | -2.59 | -22.14% | 145 | 836 | 28.40% |
| AMZN200821C02800000 | 2020-05-27 3:39PM EDT | 2020-08-21 | 35.10 | 34.55 | 36.60 | -4.90 | -12.25% | 58 | 356 | 32.22% |
| AMZN200918C02800000 | 2020-05-27 3:30PM EDT | 2020-09-18 | 47.23 | 46.55 | 49.35 | -13.25 | -21.91% | 14 | 1,385 | 31.31% |
| AMZN201016C02800000 | 2020-05-27 3:31PM EDT | 2020-10-16 | 60.25 | 59.60 | 61.50 | -6.18 | -9.30% | 26 | 314 | 30.69% |
| AMZN201120C02800000 | 2020-05-27 1:04PM EDT | 2020-11-20 | 81.85 | 85.30 | 89.75 | -22.90 | -21.86% | 9 | 2 | 32.59% |
| AMZN210115C02800000 | 2020-05-27 3:32PM EDT | 2021-01-15 | 109.50 | 110.15 | 113.30 | -8.95 | -7.56% | 28 | 1,079 | 31.88% |
| AMZN210219C02800000 | 2020-05-27 11:24AM EDT | 2021-02-19 | 119.00 | 130.05 | 134.65 | -30.50 | -20.40% | 4 | 326 | 32.56% |
| AMZN210618C02800000 | 2020-05-27 3:35PM EDT | 2021-06-18 | 182.60 | 183.50 | 187.75 | -20.00 | -9.87% | 4 | 627 | 32.77% |
| AMZN220121C02800000 | 2020-05-27 12:10PM EDT | 2022-01-21 | 260.00 | 264.20 | 274.10 | -21.00 | -7.47% | 7 | 349 | 33.35% |
Opzioni Putper29 maggio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200529P02800000 | 2020-05-22 10:29AM EDT | 2020-05-29 | 346.50 | 386.55 | 393.40 | 0.00 | - | 4 | 2 | 82.47% |
| AMZN200619P02800000 | 2020-05-27 9:45AM EDT | 2020-06-19 | 430.00 | 388.05 | 396.20 | +51.50 | +13.61% | 10 | 46 | 38.57% |
| AMZN200717P02800000 | 2020-05-21 2:34PM EDT | 2020-07-17 | 360.60 | 395.10 | 401.20 | 0.00 | - | 2 | 10 | 29.59% |
| AMZN200821P02800000 | 2020-05-14 11:32AM EDT | 2020-08-21 | 474.45 | 420.85 | 425.10 | 0.00 | - | - | 2 | 31.89% |
| AMZN200918P02800000 | 2020-05-26 3:42PM EDT | 2020-09-18 | 427.64 | 432.00 | 438.40 | 0.00 | - | 10 | 17 | 31.20% |
| AMZN210115P02800000 | 2020-05-01 3:32PM EDT | 2021-01-15 | 617.89 | 488.75 | 496.00 | 0.00 | - | 5 | 14 | 30.90% |
| AMZN210219P02800000 | 2020-04-21 9:34AM EDT | 2021-02-19 | 547.65 | 498.55 | 506.70 | 0.00 | - | 10 | 15 | 30.26% |
| AMZN210618P02800000 | 2020-05-11 2:16PM EDT | 2021-06-18 | 578.10 | 559.15 | 565.45 | 0.00 | - | 1 | 9 | 31.55% |
| AMZN220121P02800000 | 2020-05-19 10:28AM EDT | 2022-01-21 | 602.95 | 629.70 | 636.40 | 0.00 | - | 2 | 4 | 31.16% |
© 2020 Verizon Media. Tutti i diritti riservati.