Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416C01460000 | 2020-10-22 11:34AM EDT | 1,460.00 | 1,698.50 | 1,749.05 | 1,759.25 | 0.00 | - | 6 | 18 | 59.70% |
| AMZN210416C01640000 | 2020-10-16 9:43AM EDT | 1,640.00 | 1,750.50 | 1,514.50 | 1,525.15 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210416C01660000 | 2020-09-10 10:26AM EDT | 1,660.00 | 1,697.65 | 1,634.30 | 1,648.70 | 0.00 | - | - | 1 | 87.88% |
| AMZN210416C01700000 | 2020-09-30 12:15PM EDT | 1,700.00 | 1,520.00 | 1,515.30 | 1,525.10 | 0.00 | - | - | 0 | 53.86% |
| AMZN210416C01880000 | 2020-09-30 3:37PM EDT | 1,880.00 | 1,292.45 | 1,342.80 | 1,353.30 | 0.00 | - | - | 7 | 50.54% |
| AMZN210416C01900000 | 2020-09-21 12:00AM EDT | 1,900.00 | 1,271.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMZN210416C01920000 | 2020-09-04 11:51AM EDT | 1,920.00 | 1,404.10 | 1,238.50 | 1,248.15 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210416C01940000 | 2020-10-06 10:44AM EDT | 1,940.00 | 1,248.56 | 1,286.55 | 1,297.00 | 0.00 | - | - | 2 | 51.81% |
| AMZN210416C01960000 | 2020-09-04 2:45PM EDT | 1,960.00 | 1,394.57 | 1,202.15 | 1,211.85 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210416C01980000 | 2020-09-21 9:49AM EDT | 1,980.00 | 1,014.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMZN210416C02000000 | 2020-10-09 11:20AM EDT | 2,000.00 | 1,283.00 | 1,231.05 | 1,240.80 | 0.00 | - | 1 | 4 | 50.62% |
| AMZN210416C02100000 | 2020-10-12 2:35PM EDT | 2,100.00 | 1,423.00 | 1,139.95 | 1,149.70 | 0.00 | - | 5 | 6 | 49.22% |
| AMZN210416C02200000 | 2020-10-16 10:20AM EDT | 2,200.00 | 1,249.47 | 1,051.40 | 1,061.05 | 0.00 | - | 1 | 5 | 48.05% |
| AMZN210416C02300000 | 2020-10-14 9:37AM EDT | 2,300.00 | 1,214.98 | 966.20 | 975.50 | 0.00 | - | 1 | 5 | 47.14% |
| AMZN210416C02400000 | 2020-09-21 3:44PM EDT | 2,400.00 | 667.70 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| AMZN210416C02500000 | 2020-10-13 11:23AM EDT | 2,500.00 | 1,031.70 | 808.25 | 814.15 | 0.00 | - | 2 | 77 | 45.67% |
| AMZN210416C02600000 | 2020-09-24 12:17PM EDT | 2,600.00 | 633.21 | 735.00 | 740.75 | 0.00 | - | 1 | 3 | 45.35% |
| AMZN210416C02650000 | 2020-10-19 4:14PM EDT | 2,650.00 | 954.38 | 700.10 | 705.75 | 0.00 | - | - | 1 | 45.23% |
| AMZN210416C02700000 | 2020-10-02 3:47PM EDT | 2,700.00 | 635.00 | 666.35 | 671.95 | 0.00 | - | 1 | 14 | 45.13% |
| AMZN210416C02800000 | 2020-10-23 3:56PM EDT | 2,800.00 | 602.46 | 602.35 | 607.75 | +25.61 | +4.44% | 3 | 12 | 44.98% |
| AMZN210416C02900000 | 2020-10-22 10:07AM EDT | 2,900.00 | 527.10 | 543.05 | 548.25 | 0.00 | - | 2 | 19 | 44.88% |
| AMZN210416C03000000 | 2020-10-23 10:38AM EDT | 3,000.00 | 461.00 | 488.20 | 493.15 | -12.00 | -2.54% | 6 | 139 | 44.80% |
| AMZN210416C03100000 | 2020-10-23 1:56PM EDT | 3,100.00 | 418.40 | 437.65 | 442.35 | +5.40 | +1.31% | 6 | 31 | 44.72% |
| AMZN210416C03190000 | 2020-10-22 10:11AM EDT | 3,190.00 | 372.18 | 395.55 | 400.30 | -8.17 | -2.15% | 1 | 275 | 44.67% |
| AMZN210416C03195000 | 2020-10-23 3:29PM EDT | 3,195.00 | 382.85 | 393.30 | 397.90 | -3.30 | -0.85% | 11 | 25 | 44.65% |
| AMZN210416C03200000 | 2020-10-23 3:29PM EDT | 3,200.00 | 380.60 | 391.20 | 395.65 | +5.75 | +1.53% | 14 | 50 | 44.65% |
| AMZN210416C03205000 | 2020-10-23 3:56PM EDT | 3,205.00 | 388.15 | 388.90 | 393.40 | -15.55 | -3.85% | 2 | 11 | 44.64% |
| AMZN210416C03210000 | 2020-10-15 10:50AM EDT | 3,210.00 | 466.01 | 386.70 | 391.35 | 0.00 | - | 4 | 12 | 44.66% |
| AMZN210416C03215000 | 2020-10-19 3:10PM EDT | 3,215.00 | 418.00 | 384.50 | 389.15 | 0.00 | - | 2 | 41 | 44.66% |
| AMZN210416C03220000 | 2020-10-20 3:01PM EDT | 3,220.00 | 418.05 | 382.30 | 386.80 | 0.00 | - | 1 | 254 | 44.63% |
| AMZN210416C03225000 | 2020-10-21 12:37PM EDT | 3,225.00 | 381.61 | 380.15 | 384.75 | 0.00 | - | 3 | 10 | 44.65% |
| AMZN210416C03230000 | 2020-10-21 12:37PM EDT | 3,230.00 | 379.46 | 378.00 | 382.55 | 0.00 | - | 2 | 17 | 44.64% |
| AMZN210416C03235000 | 2020-10-20 12:26PM EDT | 3,235.00 | 414.20 | 375.85 | 380.40 | 0.00 | - | 1 | 11 | 44.64% |
| AMZN210416C03240000 | 2020-10-22 10:35AM EDT | 3,240.00 | 349.10 | 373.70 | 378.20 | 0.00 | - | 1 | 15 | 44.63% |
| AMZN210416C03245000 | 2020-10-21 12:37PM EDT | 3,245.00 | 373.19 | 371.55 | 376.05 | 0.00 | - | 1 | 8 | 44.63% |
| AMZN210416C03250000 | 2020-10-23 2:48PM EDT | 3,250.00 | 352.50 | 369.40 | 373.75 | -53.10 | -13.09% | 5 | 45 | 44.61% |
| AMZN210416C03255000 | 2020-10-21 12:37PM EDT | 3,255.00 | 369.02 | 367.30 | 371.60 | 0.00 | - | 1 | 7 | 44.60% |
| AMZN210416C03260000 | 2020-10-19 10:19AM EDT | 3,260.00 | 423.15 | 365.20 | 369.65 | 0.00 | - | 1 | 16 | 44.62% |
| AMZN210416C03265000 | 2020-10-19 10:43AM EDT | 3,265.00 | 416.65 | 363.10 | 367.50 | 0.00 | - | 7 | 9 | 44.61% |
| AMZN210416C03270000 | 2020-10-20 3:01PM EDT | 3,270.00 | 395.98 | 361.00 | 365.40 | 0.00 | - | 1 | 6 | 44.60% |
| AMZN210416C03275000 | 2020-10-20 3:01PM EDT | 3,275.00 | 393.78 | 358.90 | 363.30 | 0.00 | - | 1 | 13 | 44.60% |
| AMZN210416C03280000 | 2020-10-20 3:23PM EDT | 3,280.00 | 384.20 | 356.80 | 361.05 | 0.00 | - | 1 | 15 | 44.58% |
| AMZN210416C03285000 | 2020-10-20 3:34PM EDT | 3,285.00 | 383.20 | 354.75 | 359.15 | 0.00 | - | 2 | 5 | 44.59% |
| AMZN210416C03290000 | 2020-10-20 3:06PM EDT | 3,290.00 | 386.85 | 352.70 | 357.05 | 0.00 | - | 3 | 5 | 44.59% |
| AMZN210416C03295000 | 2020-10-20 1:56PM EDT | 3,295.00 | 384.75 | 350.65 | 355.00 | 0.00 | - | 2 | 6 | 44.58% |
| AMZN210416C03300000 | 2020-10-22 3:26PM EDT | 3,300.00 | 333.00 | 348.60 | 352.80 | 0.00 | - | 4 | 64 | 44.56% |
| AMZN210416C03305000 | 2020-10-15 3:50PM EDT | 3,305.00 | 454.85 | 346.55 | 350.80 | 0.00 | - | 3 | 6 | 44.56% |
| AMZN210416C03310000 | 2020-10-19 9:59AM EDT | 3,310.00 | 381.25 | 344.55 | 348.70 | 0.00 | - | 2 | 8 | 44.55% |
| AMZN210416C03315000 | 2020-10-20 1:41PM EDT | 3,315.00 | 357.20 | 342.50 | 346.85 | 0.00 | - | 1 | 2 | 44.56% |
| AMZN210416C03320000 | 2020-10-20 1:41PM EDT | 3,320.00 | 388.30 | 340.50 | 344.70 | 0.00 | - | 1 | 7 | 44.54% |
| AMZN210416C03325000 | 2020-10-22 1:53PM EDT | 3,325.00 | 326.88 | 338.50 | 342.80 | 0.00 | - | 1 | 21 | 44.55% |
| AMZN210416C03330000 | 2020-10-22 9:36AM EDT | 3,330.00 | 340.48 | 336.50 | 340.80 | 0.00 | - | 2 | 103 | 44.55% |
| AMZN210416C03335000 | 2020-10-22 2:54PM EDT | 3,335.00 | 320.48 | 334.55 | 338.70 | 0.00 | - | 2 | 7 | 44.53% |
| AMZN210416C03340000 | 2020-10-22 10:51AM EDT | 3,340.00 | 308.53 | 332.55 | 336.70 | 0.00 | - | 1 | 7 | 44.52% |
| AMZN210416C03345000 | 2020-10-20 1:41PM EDT | 3,345.00 | 359.11 | 330.60 | 334.85 | 0.00 | - | 1 | 6 | 44.53% |
| AMZN210416C03350000 | 2020-10-20 3:23PM EDT | 3,350.00 | 304.96 | 328.65 | 332.75 | 0.00 | - | 1 | 134 | 44.51% |
| AMZN210416C03355000 | 2020-10-15 10:08AM EDT | 3,355.00 | 408.30 | 326.70 | 330.95 | 0.00 | - | 3 | 9 | 44.52% |
| AMZN210416C03360000 | 2020-10-21 10:15AM EDT | 3,360.00 | 353.16 | 324.75 | 329.00 | 0.00 | - | 2 | 4 | 44.52% |
| AMZN210416C03365000 | 2020-10-20 12:26PM EDT | 3,365.00 | 299.20 | 322.80 | 326.90 | 0.00 | - | 1 | 7 | 44.49% |
| AMZN210416C03370000 | 2020-10-21 10:15AM EDT | 3,370.00 | 349.88 | 320.90 | 325.00 | 0.00 | - | 1 | 5 | 44.49% |
| AMZN210416C03375000 | 2020-10-20 1:54PM EDT | 3,375.00 | 295.50 | 319.00 | 323.10 | 0.00 | - | 1 | 4 | 44.49% |
| AMZN210416C03380000 | 2020-10-14 12:08PM EDT | 3,380.00 | 453.00 | 317.05 | 321.15 | 0.00 | - | 2 | 7 | 44.48% |
| AMZN210416C03385000 | 2020-10-19 4:15PM EDT | 3,385.00 | 351.36 | 315.15 | 319.25 | 0.00 | - | 1 | 3 | 44.47% |
| AMZN210416C03390000 | 2020-10-20 10:53AM EDT | 3,390.00 | 339.52 | 313.30 | 317.35 | 0.00 | - | 1 | 5 | 44.47% |
| AMZN210416C03395000 | 2020-10-16 10:19AM EDT | 3,395.00 | 449.52 | 311.40 | 315.50 | 0.00 | - | 1 | 3 | 44.47% |
| AMZN210416C03400000 | 2020-10-22 1:27PM EDT | 3,400.00 | 295.75 | 309.50 | 313.45 | 0.00 | - | 5 | 173 | 44.44% |
| AMZN210416C03405000 | 2020-10-14 10:30AM EDT | 3,405.00 | 425.54 | 307.65 | 311.75 | 0.00 | - | 1 | 23 | 44.45% |
| AMZN210416C03410000 | 2020-10-12 12:19PM EDT | 3,410.00 | 457.93 | 305.80 | 309.90 | 0.00 | - | 4 | 11 | 44.45% |
| AMZN210416C03420000 | 2020-10-14 10:30AM EDT | 3,420.00 | 418.86 | 302.10 | 306.20 | 0.00 | - | 1 | 11 | 44.44% |
| AMZN210416C03430000 | 2020-10-13 3:31PM EDT | 3,430.00 | 414.77 | 298.45 | 302.55 | 0.00 | - | 1 | 4 | 44.43% |
| AMZN210416C03440000 | 2020-10-23 2:39PM EDT | 3,440.00 | 297.00 | 294.85 | 298.90 | +14.00 | +4.95% | 7 | 39 | 44.41% |
| AMZN210416C03450000 | 2020-10-12 2:31PM EDT | 3,450.00 | 466.54 | 291.25 | 295.15 | 0.00 | - | 4 | 4 | 44.38% |
| AMZN210416C03460000 | 2020-10-13 3:13PM EDT | 3,460.00 | 433.40 | 287.70 | 291.80 | 0.00 | - | 112 | 112 | 44.39% |
| AMZN210416C03470000 | 2020-10-19 11:23AM EDT | 3,470.00 | 329.25 | 284.20 | 288.25 | 0.00 | - | 1 | 19 | 44.38% |
| AMZN210416C03480000 | 2020-10-23 3:20PM EDT | 3,480.00 | 270.42 | 280.70 | 284.75 | -170.53 | -38.67% | 1 | 13 | 44.37% |
| AMZN210416C03490000 | 2020-10-21 11:55AM EDT | 3,490.00 | 286.00 | 277.25 | 281.30 | 0.00 | - | 1 | 7 | 44.35% |
| AMZN210416C03500000 | 2020-10-23 2:31PM EDT | 3,500.00 | 264.00 | 273.95 | 277.75 | -1.00 | -0.38% | 4 | 85 | 44.33% |
| AMZN210416C03510000 | 2020-10-05 12:01PM EDT | 3,510.00 | 279.02 | 270.45 | 274.50 | 0.00 | - | 1 | 1 | 44.33% |
| AMZN210416C03520000 | 2020-10-12 1:05PM EDT | 3,520.00 | 418.02 | 267.15 | 271.15 | 0.00 | - | 1 | 1 | 44.32% |
| AMZN210416C03530000 | 2020-10-21 3:23PM EDT | 3,530.00 | 278.50 | 263.85 | 267.85 | 0.00 | - | 5 | 4 | 44.31% |
| AMZN210416C03550000 | 2020-10-21 9:39AM EDT | 3,550.00 | 285.25 | 257.50 | 261.20 | 0.00 | - | 12 | 36 | 44.27% |
| AMZN210416C03560000 | 2020-10-20 12:31PM EDT | 3,560.00 | 287.28 | 254.10 | 258.10 | 0.00 | - | 1 | 1 | 44.27% |
| AMZN210416C03570000 | 2020-10-08 10:27AM EDT | 3,570.00 | 259.95 | 250.95 | 254.95 | 0.00 | - | 1 | 2 | 44.26% |
| AMZN210416C03580000 | 2020-10-22 11:14AM EDT | 3,580.00 | 232.55 | 247.90 | 251.80 | 0.00 | - | 1 | 1 | 44.25% |
| AMZN210416C03590000 | 2020-10-07 1:17PM EDT | 3,590.00 | 251.75 | 244.80 | 248.70 | 0.00 | - | 2 | 2 | 44.24% |
| AMZN210416C03600000 | 2020-10-21 10:33AM EDT | 3,600.00 | 262.30 | 241.80 | 245.50 | 0.00 | - | 1 | 52 | 44.22% |
| AMZN210416C03610000 | 2020-10-19 12:28PM EDT | 3,610.00 | 276.83 | 238.55 | 242.60 | 0.00 | - | 5 | 6 | 44.23% |
| AMZN210416C03620000 | 2020-10-19 12:28PM EDT | 3,620.00 | 273.68 | 235.55 | 239.55 | 0.00 | - | 5 | 10 | 44.21% |
| AMZN210416C03640000 | 2020-09-21 12:37PM EDT | 3,640.00 | 133.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| AMZN210416C03670000 | 2020-10-12 3:35PM EDT | 3,670.00 | 348.51 | 221.25 | 224.95 | 0.00 | - | 1 | 2 | 44.16% |
| AMZN210416C03680000 | 2020-10-12 3:35PM EDT | 3,680.00 | 292.20 | 218.45 | 222.15 | 0.00 | - | 3 | 9 | 44.15% |
| AMZN210416C03690000 | 2020-10-15 11:40AM EDT | 3,690.00 | 289.25 | 215.50 | 219.40 | 0.00 | - | 4 | 8 | 44.15% |
| AMZN210416C03700000 | 2020-10-20 2:13PM EDT | 3,700.00 | 250.00 | 212.95 | 216.60 | 0.00 | - | 1 | 16 | 44.13% |
| AMZN210416C03750000 | 2020-10-21 9:32AM EDT | 3,750.00 | 210.45 | 199.75 | 203.15 | 0.00 | - | 3 | 29 | 44.07% |
| AMZN210416C03800000 | 2020-10-23 12:19PM EDT | 3,800.00 | 175.25 | 187.30 | 190.50 | -0.75 | -0.43% | 3 | 48 | 44.03% |
| AMZN210416C03850000 | 2020-10-20 12:31PM EDT | 3,850.00 | 182.00 | 175.50 | 178.60 | 0.00 | - | 2 | 27 | 43.99% |
| AMZN210416C03900000 | 2020-10-23 3:07PM EDT | 3,900.00 | 154.00 | 164.20 | 167.35 | -71.20 | -31.62% | 2 | 22 | 43.95% |
| AMZN210416C03950000 | 2020-10-22 12:39PM EDT | 3,950.00 | 139.43 | 153.70 | 156.80 | 0.00 | - | 2 | 7 | 43.92% |
| AMZN210416C04000000 | 2020-10-22 3:56PM EDT | 4,000.00 | 136.03 | 143.90 | 146.85 | 0.00 | - | 7 | 255 | 43.89% |
| AMZN210416C04050000 | 2020-10-23 11:17AM EDT | 4,050.00 | 128.75 | 134.65 | 137.60 | -10.08 | -7.26% | 2 | 24 | 43.88% |
| AMZN210416C04100000 | 2020-10-21 12:00PM EDT | 4,100.00 | 131.87 | 126.00 | 128.80 | 0.00 | - | 3 | 22 | 43.86% |
| AMZN210416C04150000 | 2020-10-19 3:07PM EDT | 4,150.00 | 119.00 | 117.95 | 120.60 | 0.00 | - | 1 | 6 | 43.85% |
| AMZN210416C04200000 | 2020-10-23 3:26PM EDT | 4,200.00 | 105.00 | 110.35 | 112.85 | +0.60 | +0.57% | 1 | 51 | 43.84% |
| AMZN210416C04250000 | 2020-10-23 2:31PM EDT | 4,250.00 | 99.00 | 103.30 | 105.65 | -71.05 | -41.78% | 1 | 15 | 43.84% |
| AMZN210416C04300000 | 2020-10-13 2:46PM EDT | 4,300.00 | 142.75 | 96.70 | 98.90 | 0.00 | - | 1 | 58 | 43.84% |
| AMZN210416C04350000 | 2020-10-23 3:36PM EDT | 4,350.00 | 87.25 | 90.50 | 92.65 | -62.25 | -41.64% | 1 | 11 | 43.86% |
| AMZN210416C04400000 | 2020-10-23 2:55PM EDT | 4,400.00 | 80.15 | 84.75 | 86.80 | -6.29 | -7.28% | 2 | 32 | 43.88% |
| AMZN210416C04450000 | 2020-10-23 2:48PM EDT | 4,450.00 | 75.30 | 79.35 | 81.35 | -9.60 | -11.31% | 2 | 64 | 43.91% |
| AMZN210416C04500000 | 2020-10-22 10:25AM EDT | 4,500.00 | 69.77 | 74.35 | 76.25 | +1.22 | +1.78% | 1 | 34 | 43.94% |
| AMZN210416C04550000 | 2020-10-23 2:55PM EDT | 4,550.00 | 65.95 | 69.65 | 71.45 | -30.05 | -31.30% | 1 | 24 | 43.97% |
| AMZN210416C04600000 | 2020-10-21 12:00PM EDT | 4,600.00 | 70.25 | 65.35 | 67.00 | 0.00 | - | 3 | 71 | 44.01% |
| AMZN210416C04650000 | 2020-09-28 3:30PM EDT | 4,650.00 | 94.35 | 61.30 | 63.00 | 0.00 | - | 2 | 7 | 44.09% |
| AMZN210416C04700000 | 2020-10-23 1:24PM EDT | 4,700.00 | 55.05 | 57.50 | 59.15 | -18.50 | -25.15% | 18 | 30 | 44.14% |
| AMZN210416C04750000 | 2020-10-19 11:20AM EDT | 4,750.00 | 74.50 | 54.00 | 55.60 | 0.00 | - | 1 | 14 | 44.21% |
| AMZN210416C04800000 | 2020-10-15 11:41AM EDT | 4,800.00 | 80.05 | 50.80 | 52.35 | 0.00 | - | 4 | 70 | 44.30% |
| AMZN210416C04850000 | 2020-10-12 1:05PM EDT | 4,850.00 | 98.75 | 47.75 | 49.30 | 0.00 | - | 1 | 28 | 44.38% |
| AMZN210416C04900000 | 2020-10-21 11:58AM EDT | 4,900.00 | 49.15 | 44.95 | 46.50 | 0.00 | - | 2 | 170 | 44.48% |
| AMZN210416C04950000 | 2020-10-13 3:35PM EDT | 4,950.00 | 81.45 | 42.40 | 43.85 | 0.00 | - | 7 | 27 | 44.58% |
| AMZN210416C05000000 | 2020-10-23 3:55PM EDT | 5,000.00 | 40.20 | 40.00 | 41.45 | +2.80 | +7.49% | 1 | 69 | 44.70% |
| AMZN210416C05050000 | 2020-10-21 11:17AM EDT | 5,050.00 | 41.70 | 37.75 | 39.20 | 0.00 | - | 2 | 63 | 44.81% |
| AMZN210416C05100000 | 2020-10-12 11:20AM EDT | 5,100.00 | 38.95 | 35.70 | 37.05 | 0.00 | - | 1 | 53 | 44.92% |
| AMZN210416C05150000 | 2020-10-19 10:30AM EDT | 5,150.00 | 49.30 | 33.75 | 35.15 | 0.00 | - | 1 | 27 | 45.07% |
| AMZN210416C05200000 | 2020-10-19 10:30AM EDT | 5,200.00 | 29.95 | 32.00 | 33.35 | -16.80 | -35.94% | 4 | 58 | 45.21% |
| AMZN210416C05250000 | 2020-10-19 1:46PM EDT | 5,250.00 | 28.55 | 30.30 | 31.60 | 0.00 | - | 3 | 44 | 45.33% |
| AMZN210416C05300000 | 2020-10-23 12:45PM EDT | 5,300.00 | 27.30 | 28.80 | 30.05 | +0.20 | +0.74% | 3 | 320 | 45.48% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210416P01460000 | 2020-10-13 2:08PM EDT | 1,460.00 | 4.46 | 4.40 | 5.30 | 0.00 | - | 2 | 8 | 53.57% |
| AMZN210416P01500000 | 2020-10-19 1:53PM EDT | 1,500.00 | 7.60 | 5.10 | 5.90 | 0.00 | - | 3 | 23 | 52.86% |
| AMZN210416P01520000 | 2020-10-07 11:10AM EDT | 1,520.00 | 8.70 | 5.45 | 6.35 | 0.00 | - | - | 10 | 52.57% |
| AMZN210416P01540000 | 2020-10-07 11:11AM EDT | 1,540.00 | 9.05 | 5.85 | 6.75 | 0.00 | - | - | 10 | 52.26% |
| AMZN210416P01560000 | 2020-10-07 11:13AM EDT | 1,560.00 | 9.50 | 6.25 | 7.15 | 0.00 | - | - | 10 | 51.93% |
| AMZN210416P01600000 | 2020-10-22 11:53AM EDT | 1,600.00 | 9.22 | 7.25 | 8.10 | 0.00 | - | 2 | 123 | 51.39% |
| AMZN210416P01640000 | 2020-09-22 12:59PM EDT | 1,640.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN210416P01680000 | 2020-10-09 3:01PM EDT | 1,680.00 | 10.45 | 9.35 | 10.25 | 0.00 | - | 2 | 2 | 50.18% |
| AMZN210416P01700000 | 2020-10-19 11:56AM EDT | 1,700.00 | 13.30 | 10.00 | 10.85 | 0.00 | - | 2 | 16 | 50.26% |
| AMZN210416P01740000 | 2020-09-21 12:14AM EDT | 1,740.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| AMZN210416P01760000 | 2020-09-21 12:14AM EDT | 1,760.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| AMZN210416P01780000 | 2020-10-22 3:54PM EDT | 1,780.00 | 13.81 | 12.85 | 13.80 | 0.00 | - | 20 | 201 | 49.19% |
| AMZN210416P01800000 | 2020-10-23 1:23PM EDT | 1,800.00 | 14.80 | 13.70 | 14.55 | -1.90 | -11.38% | 1 | 4 | 48.87% |
| AMZN210416P01820000 | 2020-09-21 12:14AM EDT | 1,820.00 | 24.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMZN210416P01860000 | 2020-10-20 1:59PM EDT | 1,860.00 | 20.25 | 16.35 | 17.40 | 0.00 | - | 1 | 5 | 48.17% |
| AMZN210416P01900000 | 2020-10-09 3:54PM EDT | 1,900.00 | 18.87 | 18.45 | 19.45 | 0.00 | - | 1 | 17 | 47.66% |
| AMZN210416P01920000 | 2020-10-19 12:38PM EDT | 1,920.00 | 25.00 | 19.55 | 20.65 | 0.00 | - | 25 | 25 | 47.45% |
| AMZN210416P01960000 | 2020-10-08 12:36PM EDT | 1,960.00 | 29.30 | 22.10 | 23.15 | 0.00 | - | 7 | 12 | 47.02% |
| AMZN210416P01980000 | 2020-10-07 12:57PM EDT | 1,980.00 | 31.50 | 23.40 | 24.55 | 0.00 | - | 18 | 30 | 46.83% |
| AMZN210416P02000000 | 2020-10-15 9:38AM EDT | 2,000.00 | 31.15 | 24.90 | 25.95 | 0.00 | - | 1 | 184 | 46.62% |
| AMZN210416P02100000 | 2020-10-23 12:39PM EDT | 2,100.00 | 36.75 | 33.45 | 34.65 | +0.25 | +0.68% | 2 | 71 | 45.81% |
| AMZN210416P02200000 | 2020-10-23 3:23PM EDT | 2,200.00 | 47.00 | 44.65 | 45.95 | -1.00 | -2.08% | 2 | 108 | 45.17% |
| AMZN210416P02300000 | 2020-10-22 11:44AM EDT | 2,300.00 | 65.34 | 58.90 | 60.40 | -3.96 | -5.71% | 2 | 93 | 44.68% |
| AMZN210416P02400000 | 2020-10-22 11:44AM EDT | 2,400.00 | 89.90 | 76.70 | 78.50 | 0.00 | - | 16 | 90 | 44.32% |
| AMZN210416P02500000 | 2020-10-23 11:44AM EDT | 2,500.00 | 107.45 | 98.70 | 100.65 | +2.58 | +2.46% | 9 | 516 | 44.07% |
| AMZN210416P02600000 | 2020-10-22 11:44AM EDT | 2,600.00 | 143.10 | 125.00 | 127.30 | 0.00 | - | 8 | 176 | 43.92% |
| AMZN210416P02650000 | 2020-10-23 2:24PM EDT | 2,650.00 | 147.80 | 139.80 | 142.30 | -12.00 | -7.51% | 1 | 17 | 43.87% |
| AMZN210416P02700000 | 2020-10-23 2:41PM EDT | 2,700.00 | 164.85 | 155.85 | 158.55 | -8.95 | -5.15% | 10 | 245 | 43.84% |
| AMZN210416P02800000 | 2020-10-23 1:45PM EDT | 2,800.00 | 204.65 | 191.50 | 194.45 | -11.12 | -5.15% | 3 | 107 | 43.79% |
| AMZN210416P02900000 | 2020-10-23 1:47PM EDT | 2,900.00 | 246.85 | 231.70 | 234.90 | -12.15 | -4.69% | 11 | 127 | 43.76% |
| AMZN210416P03000000 | 2020-10-22 12:14PM EDT | 3,000.00 | 300.00 | 276.45 | 279.90 | -5.50 | -1.80% | 1 | 225 | 43.74% |
| AMZN210416P03100000 | 2020-10-22 1:01PM EDT | 3,100.00 | 354.40 | 325.55 | 329.20 | 0.00 | - | 4 | 61 | 43.72% |
| AMZN210416P03190000 | 2020-10-08 2:42PM EDT | 3,190.00 | 404.29 | 373.10 | 377.20 | 0.00 | - | 5 | 33 | 43.70% |
| AMZN210416P03195000 | 2020-10-14 3:31PM EDT | 3,195.00 | 324.29 | 375.85 | 379.95 | 0.00 | - | 1 | 7 | 43.69% |
| AMZN210416P03200000 | 2020-10-23 2:40PM EDT | 3,200.00 | 395.42 | 378.75 | 382.60 | +5.42 | +1.39% | 5 | 44 | 43.68% |
| AMZN210416P03205000 | 2020-10-08 2:42PM EDT | 3,205.00 | 412.95 | 381.35 | 385.50 | 0.00 | - | 12 | 14 | 43.69% |
| AMZN210416P03210000 | 2020-10-08 2:39PM EDT | 3,210.00 | 415.75 | 384.15 | 388.30 | 0.00 | - | 8 | 7 | 43.69% |
| AMZN210416P03215000 | 2020-10-08 2:39PM EDT | 3,215.00 | 418.54 | 386.95 | 391.10 | 0.00 | - | 8 | 11 | 43.69% |
| AMZN210416P03220000 | 2020-10-23 2:40PM EDT | 3,220.00 | 406.77 | 389.65 | 393.85 | -1.98 | -0.48% | 5 | 11 | 43.68% |
| AMZN210416P03225000 | 2020-10-12 1:46PM EDT | 3,225.00 | 314.00 | 392.55 | 396.70 | 0.00 | - | 1 | 5 | 43.68% |
| AMZN210416P03230000 | 2020-10-08 2:42PM EDT | 3,230.00 | 426.83 | 395.25 | 399.50 | 0.00 | - | 4 | 5 | 43.67% |
| AMZN210416P03235000 | 2020-10-09 10:12AM EDT | 3,235.00 | 407.60 | 398.15 | 402.35 | 0.00 | - | 2 | 1 | 43.67% |
| AMZN210416P03245000 | 2020-10-14 11:20AM EDT | 3,245.00 | 330.77 | 403.80 | 408.05 | 0.00 | - | 2 | 1 | 43.67% |
| AMZN210416P03250000 | 2020-10-19 10:09AM EDT | 3,250.00 | 417.12 | 406.80 | 410.75 | 0.00 | - | 1 | 119 | 43.65% |
| AMZN210416P03255000 | 2020-10-12 11:18AM EDT | 3,255.00 | 332.90 | 409.50 | 413.75 | 0.00 | - | 1 | 2 | 43.66% |
| AMZN210416P03260000 | 2020-10-12 11:05AM EDT | 3,260.00 | 335.05 | 412.35 | 416.65 | 0.00 | - | 2 | 3 | 43.66% |
| AMZN210416P03265000 | 2020-10-12 11:19AM EDT | 3,265.00 | 322.05 | 415.15 | 419.50 | 0.00 | - | 1 | 19 | 43.65% |
| AMZN210416P03270000 | 2020-10-12 11:19AM EDT | 3,270.00 | 324.60 | 418.10 | 422.40 | 0.00 | - | 1 | 4 | 43.65% |
| AMZN210416P03275000 | 2020-10-19 10:09AM EDT | 3,275.00 | 431.12 | 420.90 | 425.30 | 0.00 | - | 1 | 0 | 43.64% |
| AMZN210416P03280000 | 2020-10-20 10:53AM EDT | 3,280.00 | 442.83 | 423.90 | 428.25 | 0.00 | - | 3 | 3 | 43.64% |
| AMZN210416P03285000 | 2020-10-19 4:15PM EDT | 3,285.00 | 347.50 | 426.80 | 431.15 | 0.00 | - | - | 1 | 43.64% |
| AMZN210416P03290000 | 2020-10-01 1:16PM EDT | 3,290.00 | 346.78 | 429.70 | 434.10 | 0.00 | - | 3 | 3 | 43.63% |
| AMZN210416P03295000 | 2020-09-23 3:42PM EDT | 3,295.00 | 551.60 | 432.65 | 437.05 | 0.00 | - | - | 5 | 43.63% |
| AMZN210416P03300000 | 2020-10-23 2:37PM EDT | 3,300.00 | 452.78 | 435.70 | 439.85 | -1.67 | -0.37% | 5 | 21 | 43.61% |
| AMZN210416P03305000 | 2020-10-09 1:03PM EDT | 3,305.00 | 424.56 | 438.50 | 442.95 | 0.00 | - | 1 | 1 | 43.62% |
| AMZN210416P03310000 | 2020-10-09 3:26PM EDT | 3,310.00 | 416.98 | 441.50 | 445.90 | 0.00 | - | 2 | 3 | 43.62% |
| AMZN210416P03315000 | 2020-10-12 1:46PM EDT | 3,315.00 | 356.90 | 444.45 | 448.90 | 0.00 | - | 1 | 2 | 43.62% |
| AMZN210416P03320000 | 2020-10-23 2:37PM EDT | 3,320.00 | 464.88 | 447.40 | 451.90 | -11.52 | -2.42% | 5 | 17 | 43.61% |
| AMZN210416P03330000 | 2020-10-12 11:00AM EDT | 3,330.00 | 376.37 | 453.40 | 457.90 | 0.00 | - | 2 | 1 | 43.60% |
| AMZN210416P03340000 | 2020-10-16 3:34PM EDT | 3,340.00 | 442.00 | 459.40 | 463.95 | 0.00 | - | 79 | 36 | 43.60% |
| AMZN210416P03350000 | 2020-10-09 12:13PM EDT | 3,350.00 | 518.60 | 465.60 | 469.90 | 0.00 | - | 1 | 6 | 43.57% |
| AMZN210416P03355000 | 2020-10-12 2:24PM EDT | 3,355.00 | 364.91 | 468.40 | 473.05 | 0.00 | - | 2 | 1 | 43.58% |
| AMZN210416P03360000 | 2020-10-01 1:59PM EDT | 3,360.00 | 494.05 | 471.45 | 476.10 | 0.00 | - | 2 | 2 | 43.58% |
| AMZN210416P03365000 | 2020-10-13 3:54PM EDT | 3,365.00 | 374.55 | 474.60 | 479.20 | 0.00 | - | 2 | 2 | 43.57% |
| AMZN210416P03370000 | 2020-10-19 12:01AM EDT | 3,370.00 | 457.28 | 477.55 | 482.25 | 0.00 | - | - | 6 | 43.57% |
| AMZN210416P03375000 | 2020-10-22 10:30AM EDT | 3,375.00 | 523.60 | 480.75 | 485.35 | 0.00 | - | 1 | 4 | 43.56% |
| AMZN210416P03380000 | 2020-10-13 3:54PM EDT | 3,380.00 | 383.35 | 483.80 | 488.45 | 0.00 | - | 1 | 3 | 43.56% |
| AMZN210416P03385000 | 2020-10-19 4:15PM EDT | 3,385.00 | 386.00 | 486.90 | 491.55 | 0.00 | - | - | 1 | 43.55% |
| AMZN210416P03390000 | 2020-10-13 3:55PM EDT | 3,390.00 | 388.90 | 490.00 | 494.65 | 0.00 | - | 1 | 2 | 43.55% |
| AMZN210416P03395000 | 2020-10-19 4:15PM EDT | 3,395.00 | 391.45 | 493.10 | 497.80 | 0.00 | - | - | 1 | 43.55% |
| AMZN210416P03400000 | 2020-10-16 3:59PM EDT | 3,400.00 | 488.00 | 496.30 | 500.70 | 0.00 | - | 1 | 4 | 43.52% |
| AMZN210416P03405000 | 2020-08-31 11:02AM EDT | 3,405.00 | 421.00 | 516.65 | 523.10 | 0.00 | - | 1 | 1 | 45.69% |
| AMZN210416P03410000 | 2020-10-13 3:54PM EDT | 3,410.00 | 399.35 | 502.45 | 507.20 | 0.00 | - | 2 | 3 | 43.53% |
| AMZN210416P03420000 | 2020-10-01 1:59PM EDT | 3,420.00 | 531.20 | 508.75 | 513.50 | 0.00 | - | 2 | 2 | 43.52% |
| AMZN210416P03430000 | 2020-10-01 1:16PM EDT | 3,430.00 | 410.40 | 515.10 | 519.85 | 0.00 | - | 1 | 2 | 43.51% |
| AMZN210416P03440000 | 2020-10-13 3:54PM EDT | 3,440.00 | 414.95 | 521.45 | 526.25 | 0.00 | - | 1 | 2 | 43.50% |
| AMZN210416P03460000 | 2020-10-19 4:15PM EDT | 3,460.00 | 426.25 | 534.15 | 539.10 | 0.00 | - | - | 1 | 43.47% |
| AMZN210416P03470000 | 2020-10-05 10:36AM EDT | 3,470.00 | 425.50 | 540.65 | 545.60 | 0.00 | - | 1 | 2 | 43.46% |
| AMZN210416P03480000 | 2020-10-20 11:10AM EDT | 3,480.00 | 565.50 | 551.45 | 560.70 | 0.00 | - | 1 | 2 | 44.42% |
| AMZN210416P03500000 | 2020-10-12 10:32AM EDT | 3,500.00 | 578.00 | 560.45 | 565.15 | 0.00 | - | 1 | 8 | 43.41% |
| AMZN210416P03510000 | 2020-10-01 1:16PM EDT | 3,510.00 | 591.30 | 567.00 | 571.95 | 0.00 | - | 1 | 1 | 43.42% |
| AMZN210416P03520000 | 2020-10-01 1:16PM EDT | 3,520.00 | 597.90 | 573.60 | 578.65 | 0.00 | - | 1 | 1 | 43.41% |
| AMZN210416P03530000 | 2020-10-07 10:11AM EDT | 3,530.00 | 627.70 | 580.30 | 585.35 | 0.00 | - | 1 | 1 | 43.40% |
| AMZN210416P03550000 | 2020-10-19 3:02PM EDT | 3,550.00 | 621.20 | 593.80 | 598.65 | 0.00 | - | - | 1 | 43.35% |
| AMZN210416P03560000 | 2020-09-21 12:00AM EDT | 3,560.00 | 650.27 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AMZN210416P03600000 | 2020-10-13 10:53AM EDT | 3,600.00 | 498.40 | 628.00 | 632.95 | 0.00 | - | 2 | 12 | 43.29% |
| AMZN210416P03630000 | 2020-09-10 2:32PM EDT | 3,630.00 | 678.15 | 606.35 | 612.95 | 0.00 | - | - | 1 | 38.41% |
| AMZN210416P03640000 | 2020-09-10 2:32PM EDT | 3,640.00 | 684.95 | 613.05 | 619.70 | 0.00 | - | - | 1 | 38.35% |
| AMZN210416P03660000 | 2020-10-12 3:35PM EDT | 3,660.00 | 544.06 | 670.00 | 675.45 | 0.00 | - | 1 | 2 | 43.25% |
| AMZN210416P03670000 | 2020-10-23 3:46PM EDT | 3,670.00 | 686.71 | 677.25 | 682.65 | +136.49 | +24.81% | 1 | 1 | 43.25% |
| AMZN210416P03680000 | 2020-09-10 2:32PM EDT | 3,680.00 | 712.35 | 639.75 | 646.95 | 0.00 | - | - | 1 | 38.08% |
| AMZN210416P03700000 | 2020-10-13 11:45AM EDT | 3,700.00 | 554.25 | 698.90 | 704.10 | 0.00 | - | 3 | 6 | 43.19% |
| AMZN210416P03800000 | 2020-10-12 12:50PM EDT | 3,800.00 | 630.00 | 772.85 | 778.30 | 0.00 | - | 1 | 1 | 43.09% |
| AMZN210416P03900000 | 2020-10-19 12:02AM EDT | 3,900.00 | 800.55 | 849.65 | 855.30 | 0.00 | - | - | 1 | 42.99% |
| AMZN210416P03950000 | 2020-10-19 4:15PM EDT | 3,950.00 | 851.10 | 889.00 | 894.80 | 0.00 | - | - | 15 | 42.95% |
| AMZN210416P04000000 | 2020-10-19 4:15PM EDT | 4,000.00 | 889.00 | 929.05 | 934.90 | 0.00 | - | - | 15 | 42.90% |
| AMZN210416P04300000 | 2020-08-27 9:33AM EDT | 4,300.00 | 1,034.95 | 1,271.70 | 1,282.45 | 0.00 | - | 1 | 1 | 55.68% |
| AMZN210416P04400000 | 2020-10-12 10:16AM EDT | 4,400.00 | 1,128.30 | 1,268.95 | 1,275.45 | 0.00 | - | 5 | 8 | 42.73% |
| AMZN210416P04500000 | 2020-10-12 10:16AM EDT | 4,500.00 | 1,213.10 | 1,358.50 | 1,365.15 | 0.00 | - | 5 | 7 | 42.76% |
| AMZN210416P04550000 | 2020-09-23 9:45AM EDT | 4,550.00 | 1,510.64 | 1,404.00 | 1,410.60 | 0.00 | - | - | 1 | 42.79% |
| AMZN210416P04650000 | 2020-10-07 11:31AM EDT | 4,650.00 | 1,541.05 | 1,495.30 | 1,502.15 | 0.00 | - | 6 | 6 | 42.82% |
| AMZN210416P04800000 | 2020-08-31 9:51AM EDT | 4,800.00 | 1,466.50 | 1,642.40 | 1,650.85 | 0.00 | - | 1 | 1 | 44.98% |
| AMZN210416P04850000 | 2020-10-07 12:09PM EDT | 4,850.00 | 1,724.00 | 1,680.45 | 1,690.10 | 0.00 | - | - | 5 | 43.30% |
| AMZN210416P05050000 | 2020-09-03 10:48AM EDT | 5,050.00 | 1,761.70 | 1,951.75 | 1,961.50 | 0.00 | - | - | 1 | 59.50% |
| AMZN210416P05100000 | 2020-09-21 1:52PM EDT | 5,100.00 | 1,729.62 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN210416P05200000 | 2020-10-07 11:30AM EDT | 5,200.00 | 2,063.20 | 2,014.95 | 2,024.70 | +1.35 | +0.07% | 2 | 5 | 43.98% |
| AMZN210416P05250000 | 2020-09-28 9:31AM EDT | 5,250.00 | 2,135.48 | 2,063.40 | 2,073.20 | 0.00 | - | 1 | 1 | 44.13% |
| AMZN210416P05300000 | 2020-09-28 9:31AM EDT | 5,300.00 | 2,184.07 | 2,111.90 | 2,121.65 | 0.00 | - | 1 | 1 | 44.24% |
© 2020 Verizon Media. Tutti i diritti riservati.
