AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:3000.00
Opzioni d'acquistoper10 luglio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200710C03000000 | 2020-07-02 3:59PM EDT | 2020-07-10 | 12.65 | 16.00 | 16.30 | -3.38 | -21.09% | 9,565 | 1,182 | 31.31% |
| AMZN200717C03000000 | 2020-07-02 3:59PM EDT | 2020-07-17 | 29.15 | 32.50 | 32.95 | -1.67 | -5.42% | 6,117 | 3,213 | 31.69% |
| AMZN200724C03000000 | 2020-07-02 3:59PM EDT | 2020-07-24 | 62.00 | 64.20 | 70.30 | +3.00 | +5.08% | 360 | 322 | 40.60% |
| AMZN200731C03000000 | 2020-07-02 3:58PM EDT | 2020-07-31 | 83.27 | 86.85 | 89.70 | -0.73 | -0.87% | 188 | 175 | 41.59% |
| AMZN200821C03000000 | 2020-07-02 3:59PM EDT | 2020-08-21 | 106.70 | 112.20 | 114.05 | -0.30 | -0.28% | 558 | 971 | 37.53% |
| AMZN200918C03000000 | 2020-07-02 3:56PM EDT | 2020-09-18 | 135.00 | 140.05 | 142.40 | +0.85 | +0.63% | 290 | 1,040 | 35.44% |
| AMZN201016C03000000 | 2020-07-02 3:58PM EDT | 2020-10-16 | 160.00 | 166.50 | 169.15 | +1.90 | +1.20% | 164 | 1,596 | 34.74% |
| AMZN201120C03000000 | 2020-07-02 3:19PM EDT | 2020-11-20 | 210.20 | 208.90 | 213.20 | +6.51 | +3.20% | 71 | 208 | 36.29% |
| AMZN210115C03000000 | 2020-07-02 3:17PM EDT | 2021-01-15 | 238.50 | 246.15 | 247.60 | +3.18 | +1.35% | 302 | 4,745 | 34.76% |
| AMZN210219C03000000 | 2020-07-02 3:56PM EDT | 2021-02-19 | 267.10 | 272.55 | 277.10 | +14.60 | +5.78% | 36 | 256 | 35.24% |
| AMZN210618C03000000 | 2020-07-02 2:41PM EDT | 2021-06-18 | 348.70 | 341.05 | 348.05 | +16.00 | +4.81% | 16 | 342 | 34.92% |
| AMZN220121C03000000 | 2020-07-02 3:53PM EDT | 2022-01-21 | 439.28 | 445.85 | 452.65 | +1.50 | +0.34% | 38 | 1,479 | 34.76% |
Opzioni Putper10 luglio 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200710P03000000 | 2020-07-02 3:57PM EDT | 2020-07-10 | 125.40 | 116.15 | 118.45 | -7.04 | -5.32% | 113 | 10 | 24.80% |
| AMZN200717P03000000 | 2020-07-02 3:36PM EDT | 2020-07-17 | 135.00 | 131.15 | 132.20 | -13.75 | -9.24% | 34 | 40 | 26.32% |
| AMZN200724P03000000 | 2020-07-02 3:01PM EDT | 2020-07-24 | 164.93 | 164.40 | 169.15 | -17.07 | -9.38% | 5 | 6 | 36.54% |
| AMZN200731P03000000 | 2020-07-02 3:29PM EDT | 2020-07-31 | 187.08 | 186.00 | 190.20 | -21.72 | -10.40% | 6 | 3 | 38.66% |
| AMZN200821P03000000 | 2020-07-02 2:14PM EDT | 2020-08-21 | 209.92 | 212.95 | 214.85 | -19.18 | -8.37% | 18 | 64 | 35.41% |
| AMZN200918P03000000 | 2020-07-02 12:58PM EDT | 2020-09-18 | 245.23 | 240.50 | 243.05 | -14.22 | -5.48% | 18 | 100 | 33.74% |
| AMZN201016P03000000 | 2020-07-02 1:43PM EDT | 2020-10-16 | 263.00 | 263.30 | 265.30 | -18.00 | -6.41% | 14 | 20 | 32.56% |
| AMZN201120P03000000 | 2020-07-02 3:23PM EDT | 2020-11-20 | 306.25 | 298.35 | 301.80 | -75.27 | -19.73% | 3 | 12 | 33.35% |
| AMZN210115P03000000 | 2020-07-02 11:27AM EDT | 2021-01-15 | 345.00 | 337.95 | 341.15 | -6.45 | -1.84% | 27 | 222 | 32.87% |
| AMZN210219P03000000 | 2020-07-02 3:18PM EDT | 2021-02-19 | 367.18 | 364.30 | 367.50 | -7.82 | -2.09% | 3 | 9 | 33.16% |
| AMZN210618P03000000 | 2020-07-02 2:26PM EDT | 2021-06-18 | 425.54 | 427.70 | 435.00 | -10.18 | -2.34% | 2 | 8 | 32.94% |
| AMZN220121P03000000 | 2020-07-02 3:49PM EDT | 2022-01-21 | 521.00 | 517.20 | 524.70 | -67.00 | -11.39% | 3 | 52 | 32.15% |
© 2020 Verizon Media. Tutti i diritti riservati.