Prezzo d'esercizio:3300.00
Opzioni d'acquistoper21 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200821C03300000 | 2020-08-14 3:59PM EDT | 2020-08-21 | 8.25 | 8.05 | 8.50 | -9.80 | -54.29% | 2,280 | 4,729 | 29.92% |
| AMZN200828C03300000 | 2020-08-14 3:57PM EDT | 2020-08-28 | 24.70 | 24.50 | 25.00 | -11.70 | -32.14% | 262 | 919 | 31.27% |
| AMZN200904C03300000 | 2020-08-14 3:55PM EDT | 2020-09-04 | 41.00 | 40.15 | 43.15 | -14.00 | -25.45% | 65 | 50 | 32.93% |
| AMZN200911C03300000 | 2020-08-14 3:58PM EDT | 2020-09-11 | 54.02 | 51.00 | 56.75 | -11.78 | -17.90% | 14 | 13 | 32.98% |
| AMZN200918C03300000 | 2020-08-14 3:58PM EDT | 2020-09-18 | 67.80 | 66.95 | 69.90 | -12.50 | -15.57% | 208 | 889 | 33.22% |
| AMZN200925C03300000 | 2020-08-14 2:23PM EDT | 2020-09-25 | 80.50 | 79.45 | 85.40 | -14.45 | -15.22% | 4 | 24 | 34.23% |
| AMZN201016C03300000 | 2020-08-14 3:58PM EDT | 2020-10-16 | 119.12 | 117.85 | 120.00 | -13.04 | -9.87% | 57 | 1,004 | 34.88% |
| AMZN201120C03300000 | 2020-08-14 3:26PM EDT | 2020-11-20 | 187.55 | 192.45 | 196.50 | -20.28 | -9.76% | 65 | 980 | 39.93% |
| AMZN210115C03300000 | 2020-08-14 3:52PM EDT | 2021-01-15 | 246.45 | 248.70 | 255.00 | -21.30 | -7.96% | 60 | 773 | 39.05% |
| AMZN210219C03300000 | 2020-08-13 1:15PM EDT | 2021-02-19 | 320.93 | 286.80 | 294.00 | 0.00 | - | 1 | 197 | 39.57% |
| AMZN210618C03300000 | 2020-08-14 11:09AM EDT | 2021-06-18 | 382.00 | 375.95 | 385.00 | -31.61 | -7.64% | 1 | 245 | 38.88% |
| AMZN210716C03300000 | 2020-08-13 1:58PM EDT | 2021-07-16 | 393.75 | 391.50 | 401.50 | -31.65 | -7.44% | 1 | 41 | 38.60% |
| AMZN220121C03300000 | 2020-08-13 3:07PM EDT | 2022-01-21 | 519.93 | 496.50 | 506.50 | 0.00 | - | 13 | 129 | 37.87% |
| AMZN220617C03300000 | 2020-08-13 3:24PM EDT | 2022-06-17 | 593.37 | 565.00 | 575.00 | 0.00 | - | 16 | 122 | 37.54% |
Opzioni Putper21 agosto 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200821P03300000 | 2020-08-14 3:53PM EDT | 2020-08-21 | 164.20 | 157.70 | 163.20 | +5.20 | +3.27% | 53 | 346 | 32.69% |
| AMZN200828P03300000 | 2020-08-14 3:58PM EDT | 2020-08-28 | 176.00 | 174.10 | 180.00 | +4.86 | +2.84% | 7 | 21 | 32.86% |
| AMZN200904P03300000 | 2020-08-14 1:30PM EDT | 2020-09-04 | 192.33 | 190.45 | 196.05 | -29.22 | -13.19% | 3 | 1 | 33.30% |
| AMZN200911P03300000 | 2020-08-07 3:48PM EDT | 2020-09-11 | 215.50 | 200.20 | 209.20 | 0.00 | - | 1 | 1 | 33.14% |
| AMZN200918P03300000 | 2020-08-14 2:10PM EDT | 2020-09-18 | 225.25 | 217.25 | 222.70 | +14.81 | +7.04% | 1 | 168 | 33.45% |
| AMZN200925P03300000 | 2020-08-06 3:10PM EDT | 2020-09-25 | 296.05 | 229.55 | 237.60 | 0.00 | - | 1 | 2 | 34.29% |
| AMZN201016P03300000 | 2020-08-13 2:51PM EDT | 2020-10-16 | 265.00 | 267.35 | 273.20 | +2.72 | +1.04% | 1 | 142 | 35.13% |
| AMZN201120P03300000 | 2020-08-12 11:51AM EDT | 2020-11-20 | 331.00 | 341.10 | 347.25 | 0.00 | - | 1 | 40 | 39.75% |
| AMZN210115P03300000 | 2020-08-14 12:39PM EDT | 2021-01-15 | 400.13 | 395.05 | 399.70 | +7.46 | +1.90% | 4 | 233 | 38.17% |
| AMZN210219P03300000 | 2020-08-12 10:41AM EDT | 2021-02-19 | 450.00 | 431.55 | 439.15 | 0.00 | - | 4 | 27 | 38.83% |
| AMZN210618P03300000 | 2020-08-14 2:56PM EDT | 2021-06-18 | 520.65 | 515.40 | 523.50 | +15.65 | +3.10% | 1 | 55 | 37.74% |
| AMZN210716P03300000 | 2020-07-31 10:39AM EDT | 2021-07-16 | 514.00 | 528.65 | 537.50 | 0.00 | - | 1 | 1 | 37.29% |
| AMZN220121P03300000 | 2020-07-21 9:58AM EDT | 2022-01-21 | 654.30 | 620.00 | 629.95 | 0.00 | - | 8 | 49 | 36.00% |
| AMZN220617P03300000 | 2020-08-10 3:07PM EDT | 2022-06-17 | 713.20 | 679.00 | 689.00 | 0.00 | - | 1 | 26 | 35.32% |
© 2020 Verizon Media. Tutti i diritti riservati.
