AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:2900.00
Opzioni d'acquistoper5 giugno 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200605C02900000 | 2020-05-29 2:41PM EDT | 2020-06-05 | 0.40 | 0.05 | 0.46 | -0.20 | -33.33% | 24 | 135 | 50.95% |
| AMZN200612C02900000 | 2020-05-29 11:59AM EDT | 2020-06-12 | 0.94 | 0.65 | 1.50 | -0.28 | -22.95% | 10 | 47 | 42.15% |
| AMZN200619C02900000 | 2020-05-29 3:45PM EDT | 2020-06-19 | 1.28 | 1.20 | 1.73 | -0.58 | -31.18% | 51 | 704 | 35.17% |
| AMZN200626C02900000 | 2020-05-27 11:24AM EDT | 2020-06-26 | 2.03 | 0.05 | 4.30 | 0.00 | - | 1 | 29 | 35.56% |
| AMZN200702C02900000 | 2020-05-29 10:56AM EDT | 2020-07-02 | 3.15 | 0.73 | 4.95 | +0.14 | +4.65% | 2 | - | 33.15% |
| AMZN200717C02900000 | 2020-05-29 3:12PM EDT | 2020-07-17 | 4.95 | 3.80 | 6.70 | -0.45 | -8.33% | 13 | 508 | 29.36% |
| AMZN200821C02900000 | 2020-05-29 3:03PM EDT | 2020-08-21 | 23.00 | 22.75 | 24.50 | -0.55 | -2.34% | 3 | 214 | 31.08% |
| AMZN200918C02900000 | 2020-05-28 11:31AM EDT | 2020-09-18 | 33.75 | 32.05 | 34.30 | 0.00 | - | 1 | 884 | 29.94% |
| AMZN201016C02900000 | 2020-05-29 11:01AM EDT | 2020-10-16 | 45.00 | 41.65 | 49.70 | -4.90 | -9.82% | 1 | 115 | 30.54% |
| AMZN201120C02900000 | 2020-05-29 11:55AM EDT | 2020-11-20 | 67.35 | 63.80 | 73.15 | -0.55 | -0.81% | 1 | 13 | 31.88% |
| AMZN210115C02900000 | 2020-05-29 11:00AM EDT | 2021-01-15 | 88.80 | 85.35 | 95.15 | -3.28 | -3.56% | 4 | 679 | 31.18% |
| AMZN210219C02900000 | 2020-05-22 10:37AM EDT | 2021-02-19 | 126.07 | 102.05 | 117.50 | 0.00 | - | 1 | 102 | 32.14% |
| AMZN210618C02900000 | 2020-05-28 11:25AM EDT | 2021-06-18 | 160.00 | 153.00 | 170.00 | 0.00 | - | 1 | 402 | 32.44% |
| AMZN220121C02900000 | 2020-05-27 2:31PM EDT | 2022-01-21 | 237.45 | 235.00 | 245.00 | 0.00 | - | 7 | 330 | 32.16% |
Opzioni Putper5 giugno 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200605P02900000 | 2020-05-28 3:24PM EDT | 2020-06-05 | 481.00 | 458.00 | 467.40 | 0.00 | - | 2 | 3 | 73.42% |
| AMZN200619P02900000 | 2020-05-22 2:53PM EDT | 2020-06-19 | 463.54 | 457.00 | 474.50 | 0.00 | - | 1 | 4 | 55.89% |
| AMZN200717P02900000 | 2020-05-20 11:35AM EDT | 2020-07-17 | 429.40 | 463.45 | 469.25 | 0.00 | - | 2 | 10 | 33.27% |
| AMZN200821P02900000 | 2020-05-07 3:50PM EDT | 2020-08-21 | 570.40 | 483.20 | 487.90 | 0.00 | - | - | 1 | 33.21% |
| AMZN200918P02900000 | 2020-04-24 12:01PM EDT | 2020-09-18 | 579.45 | 498.40 | 505.50 | 0.00 | - | 2 | 1 | 33.70% |
| AMZN201016P02900000 | 2020-05-06 2:35PM EDT | 2020-10-16 | 600.26 | 495.50 | 513.50 | 0.00 | - | 1 | 7 | 31.96% |
| AMZN201120P02900000 | 2020-05-21 2:19PM EDT | 2020-11-20 | 517.21 | 518.00 | 536.00 | 0.00 | - | - | 3 | 32.86% |
| AMZN210115P02900000 | 2020-05-29 11:00AM EDT | 2021-01-15 | 568.04 | 544.35 | 549.65 | +53.62 | +10.42% | 4 | 298 | 30.73% |
| AMZN210219P02900000 | 2020-05-29 3:31PM EDT | 2021-02-19 | 580.45 | 556.50 | 574.50 | -402.66 | -40.96% | 1 | 0 | 32.08% |
| AMZN210618P02900000 | 2020-05-15 3:26PM EDT | 2021-06-18 | 646.00 | 602.00 | 620.00 | 0.00 | - | 1 | 3 | 31.66% |
| AMZN220121P02900000 | 2020-03-11 1:25PM EDT | 2022-01-21 | 1,112.85 | 909.55 | 919.00 | 0.00 | - | 8 | 3 | 49.58% |
© 2020 Verizon Media. Tutti i diritti riservati.