Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120C01460000 | 2020-09-25 1:41PM EDT | 1,460.00 | 1,692.08 | 1,768.35 | 1,782.50 | 0.00 | - | 1 | 5 | 36.27% |
| AMZN230120C01550000 | 2020-09-21 12:04AM EDT | 1,550.00 | 1,669.35 | 1,692.00 | 1,707.00 | 0.00 | - | - | 1 | 36.77% |
| AMZN230120C01640000 | 2020-09-21 12:04AM EDT | 1,640.00 | 1,414.11 | 1,617.55 | 1,633.50 | 0.00 | - | - | 3 | 37.09% |
| AMZN230120C01680000 | 2020-09-22 10:43AM EDT | 1,680.00 | 1,502.10 | 1,585.15 | 1,600.50 | 0.00 | - | - | 1 | 37.04% |
| AMZN230120C01700000 | 2020-09-22 9:49AM EDT | 1,700.00 | 1,437.17 | 1,569.10 | 1,585.50 | 0.00 | - | - | 1 | 37.21% |
| AMZN230120C01800000 | 2020-09-21 12:05AM EDT | 1,800.00 | 1,460.00 | 1,490.50 | 1,506.50 | 0.00 | - | - | 1 | 37.21% |
| AMZN230120C01820000 | 2020-09-21 12:05AM EDT | 1,820.00 | 1,480.00 | 1,475.10 | 1,490.00 | 0.00 | - | - | 1 | 37.08% |
| AMZN230120C01900000 | 2020-09-24 10:29AM EDT | 1,900.00 | 1,312.50 | 1,414.70 | 1,430.00 | 0.00 | - | - | 2 | 37.16% |
| AMZN230120C01950000 | 2020-09-28 2:43PM EDT | 1,950.00 | 1,394.80 | 1,377.70 | 1,394.00 | 0.00 | - | 1 | 0 | 37.25% |
| AMZN230120C01980000 | 2020-09-30 1:39PM EDT | 1,980.00 | 1,395.50 | 1,355.95 | 1,373.00 | +29.15 | +2.13% | 2 | 5 | 37.32% |
| AMZN230120C02000000 | 2020-09-30 1:39PM EDT | 2,000.00 | 1,379.30 | 1,341.60 | 1,358.00 | +29.20 | +2.16% | 3 | 18 | 37.26% |
| AMZN230120C02100000 | 2020-09-24 3:51PM EDT | 2,100.00 | 1,292.03 | 1,271.95 | 1,290.00 | 0.00 | - | 1 | 11 | 37.43% |
| AMZN230120C02150000 | 2020-09-22 1:17PM EDT | 2,150.00 | 1,183.95 | 1,238.10 | 1,256.50 | 0.00 | - | - | 5 | 37.45% |
| AMZN230120C02200000 | 2020-09-24 10:40AM EDT | 2,200.00 | 1,083.20 | 1,205.05 | 1,223.50 | 0.00 | - | - | 3 | 37.44% |
| AMZN230120C02300000 | 2020-09-25 2:27PM EDT | 2,300.00 | 1,105.44 | 1,141.05 | 1,159.00 | 0.00 | - | 1 | 1 | 37.38% |
| AMZN230120C02350000 | 2020-09-21 12:05AM EDT | 2,350.00 | 1,124.75 | 1,110.95 | 1,129.00 | 0.00 | - | - | 3 | 37.44% |
| AMZN230120C02400000 | 2020-09-28 2:08PM EDT | 2,400.00 | 1,091.46 | 1,080.85 | 1,099.00 | 0.00 | - | 2 | 5 | 37.44% |
| AMZN230120C02500000 | 2020-09-29 9:47AM EDT | 2,500.00 | 1,047.00 | 1,023.05 | 1,041.50 | 0.00 | - | 2 | 8 | 37.46% |
| AMZN230120C02600000 | 2020-09-24 9:54AM EDT | 2,600.00 | 900.99 | 968.10 | 986.50 | 0.00 | - | 1 | 21 | 37.47% |
| AMZN230120C02650000 | 2020-09-21 9:56AM EDT | 2,650.00 | 781.57 | 941.90 | 960.50 | 0.00 | - | 2 | 20 | 37.50% |
| AMZN230120C02700000 | 2020-09-28 3:44PM EDT | 2,700.00 | 935.97 | 916.40 | 934.50 | 0.00 | - | 2 | 38 | 37.49% |
| AMZN230120C02750000 | 2020-09-25 3:41PM EDT | 2,750.00 | 918.74 | 891.50 | 909.50 | 0.00 | - | 1 | 5 | 37.49% |
| AMZN230120C02800000 | 2020-09-30 12:52PM EDT | 2,800.00 | 903.00 | 867.30 | 885.50 | +19.00 | +2.15% | 4 | 18 | 37.53% |
| AMZN230120C02850000 | 2020-09-24 12:07PM EDT | 2,850.00 | 791.55 | 843.70 | 862.00 | 0.00 | - | 1 | 10 | 37.55% |
| AMZN230120C02900000 | 2020-09-30 9:33AM EDT | 2,900.00 | 815.70 | 821.15 | 839.50 | -14.00 | -1.69% | 2 | 34 | 37.59% |
| AMZN230120C02950000 | 2020-09-23 3:58PM EDT | 2,950.00 | 814.76 | 798.75 | 817.00 | 0.00 | - | 1 | 27 | 37.60% |
| AMZN230120C03000000 | 2020-09-29 11:46AM EDT | 3,000.00 | 788.74 | 776.50 | 794.50 | -5.26 | -0.66% | 2 | 60 | 37.57% |
| AMZN230120C03050000 | 2020-09-30 10:19AM EDT | 3,050.00 | 794.15 | 755.30 | 773.50 | +37.15 | +4.91% | 23 | 42 | 37.60% |
| AMZN230120C03090000 | 2020-09-28 9:30AM EDT | 3,090.00 | 742.11 | 739.15 | 757.50 | 0.00 | - | 1 | 22 | 37.64% |
| AMZN230120C03100000 | 2020-09-29 3:44PM EDT | 3,100.00 | 766.62 | 735.05 | 753.50 | +27.62 | +3.74% | 7 | 59 | 37.64% |
| AMZN230120C03110000 | 2020-09-21 12:05AM EDT | 3,110.00 | 653.83 | 730.60 | 749.00 | 0.00 | - | - | 1 | 37.62% |
| AMZN230120C03120000 | 2020-09-21 12:05AM EDT | 3,120.00 | 590.00 | 726.55 | 745.00 | 0.00 | - | - | 5 | 37.63% |
| AMZN230120C03130000 | 2020-09-23 10:34AM EDT | 3,130.00 | 730.00 | 722.50 | 740.50 | 0.00 | - | 2 | 4 | 37.60% |
| AMZN230120C03140000 | 2020-09-28 11:49AM EDT | 3,140.00 | 721.00 | 718.90 | 736.50 | 0.00 | - | 11 | 24 | 37.61% |
| AMZN230120C03150000 | 2020-09-30 1:43PM EDT | 3,150.00 | 742.00 | 714.95 | 733.00 | +27.00 | +3.78% | 10 | 13 | 37.63% |
| AMZN230120C03160000 | 2020-09-21 12:05AM EDT | 3,160.00 | 605.63 | 710.60 | 729.00 | 0.00 | - | - | 4 | 37.63% |
| AMZN230120C03170000 | 2020-09-21 12:05AM EDT | 3,170.00 | 714.00 | 706.65 | 724.00 | 0.00 | - | - | 1 | 37.58% |
| AMZN230120C03190000 | 2020-09-21 3:03PM EDT | 3,190.00 | 552.50 | 699.25 | 716.50 | 0.00 | - | - | 1 | 37.60% |
| AMZN230120C03200000 | 2020-09-30 1:58PM EDT | 3,200.00 | 724.10 | 695.40 | 712.50 | +14.55 | +2.05% | 3 | 61 | 37.59% |
| AMZN230120C03210000 | 2020-09-28 3:22PM EDT | 3,210.00 | 712.55 | 691.10 | 708.50 | 0.00 | - | 2 | 7 | 37.59% |
| AMZN230120C03230000 | 2020-09-23 11:24AM EDT | 3,230.00 | 652.50 | 683.90 | 702.00 | 0.00 | - | 1 | 21 | 37.65% |
| AMZN230120C03240000 | 2020-09-21 12:05AM EDT | 3,240.00 | 600.00 | 680.10 | 697.50 | 0.00 | - | - | 1 | 37.62% |
| AMZN230120C03250000 | 2020-09-22 3:41PM EDT | 3,250.00 | 665.67 | 675.90 | 693.50 | 0.00 | - | 2 | 24 | 37.61% |
| AMZN230120C03280000 | 2020-09-22 10:42AM EDT | 3,280.00 | 608.33 | 665.10 | 682.50 | 0.00 | - | - | 1 | 37.62% |
| AMZN230120C03300000 | 2020-09-29 12:26PM EDT | 3,300.00 | 674.72 | 657.70 | 675.50 | +0.77 | +0.11% | 1 | 29 | 37.65% |
| AMZN230120C03305000 | 2020-09-23 3:40PM EDT | 3,305.00 | 589.24 | 655.50 | 673.00 | 0.00 | - | 2 | 1 | 37.61% |
| AMZN230120C03320000 | 2020-09-21 12:32PM EDT | 3,320.00 | 515.00 | 650.05 | 668.00 | 0.00 | - | 1 | 2 | 37.64% |
| AMZN230120C03350000 | 2020-09-21 12:05AM EDT | 3,350.00 | 662.04 | 639.25 | 657.50 | +95.54 | +16.86% | 50 | 1 | 37.66% |
| AMZN230120C03380000 | 2020-09-22 3:08PM EDT | 3,380.00 | 599.50 | 628.65 | 646.50 | 0.00 | - | - | 7 | 37.64% |
| AMZN230120C03400000 | 2020-09-29 3:53PM EDT | 3,400.00 | 643.04 | 622.10 | 639.50 | +19.66 | +3.15% | 51 | 29 | 37.64% |
| AMZN230120C03410000 | 2020-09-22 1:12PM EDT | 3,410.00 | 581.50 | 618.25 | 636.00 | 0.00 | - | - | 1 | 37.64% |
| AMZN230120C03450000 | 2020-09-28 2:20PM EDT | 3,450.00 | 621.50 | 604.60 | 622.00 | 0.00 | - | 4 | 33 | 37.63% |
| AMZN230120C03490000 | 2020-09-23 10:38AM EDT | 3,490.00 | 592.50 | 591.25 | 608.50 | 0.00 | - | 2 | 4 | 37.63% |
| AMZN230120C03500000 | 2020-09-29 3:53PM EDT | 3,500.00 | 603.00 | 587.95 | 605.00 | +14.34 | +2.44% | 2 | 251 | 37.62% |
| AMZN230120C03550000 | 2020-09-21 12:05AM EDT | 3,550.00 | 591.25 | 571.75 | 588.50 | 0.00 | - | - | 1 | 37.61% |
| AMZN230120C03600000 | 2020-09-22 2:08PM EDT | 3,600.00 | 536.00 | 555.95 | 572.50 | 0.00 | - | 2 | 6 | 37.60% |
| AMZN230120C03700000 | 2020-09-28 3:27PM EDT | 3,700.00 | 525.21 | 525.75 | 542.00 | 0.00 | - | 2 | 7 | 37.59% |
| AMZN230120C03750000 | 2020-09-29 2:24PM EDT | 3,750.00 | 521.41 | 511.55 | 527.00 | 0.00 | - | 3 | 5 | 37.57% |
| AMZN230120C03800000 | 2020-09-28 3:27PM EDT | 3,800.00 | 517.53 | 497.15 | 513.00 | +3.18 | +0.62% | 1 | 8 | 37.58% |
| AMZN230120C03850000 | 2020-09-22 12:51PM EDT | 3,850.00 | 442.50 | 483.40 | 499.50 | 0.00 | - | 1 | 1 | 37.60% |
| AMZN230120C03900000 | 2020-09-30 10:41AM EDT | 3,900.00 | 489.00 | 470.40 | 486.00 | +83.00 | +20.44% | 1 | 2 | 37.59% |
| AMZN230120C03950000 | 2020-09-22 11:38AM EDT | 3,950.00 | 405.42 | 457.45 | 472.50 | 0.00 | - | 1 | 2 | 37.57% |
| AMZN230120C04000000 | 2020-09-30 1:39PM EDT | 4,000.00 | 450.00 | 444.85 | 460.00 | -11.00 | -2.39% | 3 | 227 | 37.57% |
| AMZN230120C04100000 | 2020-09-24 2:37PM EDT | 4,100.00 | 380.98 | 420.25 | 435.80 | 0.00 | - | 2 | 10 | 37.58% |
| AMZN230120C04150000 | 2020-09-24 2:37PM EDT | 4,150.00 | 370.02 | 408.80 | 424.00 | 0.00 | - | 2 | 3 | 37.57% |
| AMZN230120C04200000 | 2020-09-22 3:42PM EDT | 4,200.00 | 394.00 | 397.55 | 413.00 | 0.00 | - | 3 | 12 | 37.59% |
| AMZN230120C04400000 | 2020-09-25 1:26PM EDT | 4,400.00 | 325.75 | 355.70 | 370.40 | 0.00 | - | 1 | 5 | 37.56% |
| AMZN230120C04500000 | 2020-09-30 2:00PM EDT | 4,500.00 | 335.00 | 336.35 | 350.50 | -17.00 | -4.83% | 3 | 240 | 37.53% |
| AMZN230120C04550000 | 2020-09-28 10:28AM EDT | 4,550.00 | 335.00 | 327.35 | 341.55 | 0.00 | - | 1 | 3 | 37.55% |
| AMZN230120C04600000 | 2020-09-28 12:16PM EDT | 4,600.00 | 322.00 | 318.50 | 332.45 | 0.00 | - | 2 | 4 | 37.55% |
| AMZN230120C04650000 | 2020-09-21 11:32AM EDT | 4,650.00 | 228.00 | 309.70 | 323.35 | 0.00 | - | - | 3 | 37.53% |
| AMZN230120C04800000 | 2020-09-28 3:26PM EDT | 4,800.00 | 296.98 | 285.35 | 298.45 | +1.18 | +0.40% | 5 | 42 | 37.53% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230120P01460000 | 2020-09-30 3:00PM EDT | 1,460.00 | 51.00 | 53.70 | 57.75 | -0.92 | -1.77% | 3 | 13 | 40.39% |
| AMZN230120P01500000 | 2020-09-25 3:43PM EDT | 1,500.00 | 61.00 | 58.90 | 63.20 | 0.00 | - | 9 | 17 | 40.19% |
| AMZN230120P01520000 | 2020-09-21 12:05AM EDT | 1,520.00 | 71.80 | 61.60 | 66.05 | 0.00 | - | - | 1 | 40.09% |
| AMZN230120P01540000 | 2020-09-21 12:05AM EDT | 1,540.00 | 75.00 | 64.40 | 69.05 | 0.00 | - | - | 1 | 40.00% |
| AMZN230120P01550000 | 2020-09-21 12:05AM EDT | 1,550.00 | 74.00 | 65.85 | 70.55 | 0.00 | - | - | 7 | 39.95% |
| AMZN230120P01600000 | 2020-09-29 9:36AM EDT | 1,600.00 | 73.00 | 73.40 | 78.60 | 0.00 | - | 2 | 2 | 39.75% |
| AMZN230120P01620000 | 2020-09-21 9:40AM EDT | 1,620.00 | 92.00 | 76.65 | 82.00 | 0.00 | - | - | 3 | 39.68% |
| AMZN230120P01650000 | 2020-09-21 10:39AM EDT | 1,650.00 | 100.00 | 81.65 | 87.30 | 0.00 | - | - | 1 | 39.57% |
| AMZN230120P01700000 | 2020-09-29 9:37AM EDT | 1,700.00 | 91.00 | 90.50 | 96.70 | 0.00 | - | 2 | 4 | 39.41% |
| AMZN230120P01720000 | 2020-09-21 12:05AM EDT | 1,720.00 | 110.05 | 94.20 | 100.65 | 0.00 | - | - | 1 | 39.35% |
| AMZN230120P01780000 | 2020-09-25 1:22PM EDT | 1,780.00 | 112.35 | 106.15 | 113.25 | 0.00 | - | 2 | 3 | 39.19% |
| AMZN230120P01800000 | 2020-09-30 10:36AM EDT | 1,800.00 | 107.00 | 111.15 | 118.00 | -2.00 | -1.83% | 1 | 14 | 39.18% |
| AMZN230120P01820000 | 2020-09-21 12:05AM EDT | 1,820.00 | 123.18 | 114.75 | 122.25 | 0.00 | - | - | 4 | 39.10% |
| AMZN230120P01840000 | 2020-09-21 12:05AM EDT | 1,840.00 | 127.65 | 119.20 | 126.90 | 0.00 | - | - | 5 | 39.05% |
| AMZN230120P01850000 | 2020-09-21 12:05AM EDT | 1,850.00 | 129.83 | 121.45 | 129.25 | 0.00 | - | - | 5 | 39.03% |
| AMZN230120P01880000 | 2020-09-24 3:22PM EDT | 1,880.00 | 145.00 | 128.45 | 136.55 | 0.00 | - | 3 | 5 | 38.96% |
| AMZN230120P01900000 | 2020-09-28 9:32AM EDT | 1,900.00 | 125.50 | 133.30 | 141.55 | -3.50 | -2.71% | 1 | 3 | 38.92% |
| AMZN230120P01940000 | 2020-09-21 12:05AM EDT | 1,940.00 | 176.50 | 143.25 | 152.00 | 0.00 | - | - | 5 | 38.85% |
| AMZN230120P01950000 | 2020-09-21 12:05AM EDT | 1,950.00 | 179.25 | 145.75 | 154.65 | 0.00 | - | - | 5 | 38.83% |
| AMZN230120P01960000 | 2020-09-21 12:05AM EDT | 1,960.00 | 173.50 | 148.45 | 157.40 | 0.00 | - | - | 1 | 38.82% |
| AMZN230120P02000000 | 2020-09-22 12:31PM EDT | 2,000.00 | 157.64 | 159.50 | 168.85 | 0.00 | - | 2 | 8 | 38.78% |
| AMZN230120P02050000 | 2020-09-23 10:17AM EDT | 2,050.00 | 195.00 | 173.50 | 183.20 | 0.00 | - | - | 0 | 38.68% |
| AMZN230120P02100000 | 2020-09-29 3:39PM EDT | 2,100.00 | 193.00 | 188.40 | 198.50 | 0.00 | - | 1 | 3 | 38.61% |
| AMZN230120P02150000 | 2020-09-22 1:17PM EDT | 2,150.00 | 217.05 | 204.00 | 214.45 | 0.00 | - | 6 | 10 | 38.54% |
| AMZN230120P02200000 | 2020-09-30 11:13AM EDT | 2,200.00 | 214.24 | 220.35 | 231.20 | -5.76 | -2.62% | 1 | 3 | 38.47% |
| AMZN230120P02250000 | 2020-09-30 3:41PM EDT | 2,250.00 | 248.05 | 237.20 | 248.55 | +11.55 | +4.88% | 120 | 3 | 38.40% |
| AMZN230120P02300000 | 2020-09-23 3:02PM EDT | 2,300.00 | 288.50 | 255.10 | 266.85 | 0.00 | - | 1 | 7 | 38.35% |
| AMZN230120P02350000 | 2020-09-25 2:46PM EDT | 2,350.00 | 289.35 | 274.00 | 285.65 | 0.00 | - | 1 | 2 | 38.29% |
| AMZN230120P02400000 | 2020-09-30 9:42AM EDT | 2,400.00 | 286.52 | 293.05 | 305.15 | -51.98 | -15.36% | 1 | 45 | 38.23% |
| AMZN230120P02450000 | 2020-09-24 11:31AM EDT | 2,450.00 | 336.75 | 313.60 | 326.00 | 0.00 | - | 2 | 5 | 38.22% |
| AMZN230120P02500000 | 2020-09-29 12:39PM EDT | 2,500.00 | 332.95 | 334.05 | 346.85 | 0.00 | - | 3 | 92 | 38.16% |
| AMZN230120P02550000 | 2020-09-22 11:01AM EDT | 2,550.00 | 379.00 | 356.00 | 368.50 | 0.00 | - | - | 2 | 38.11% |
| AMZN230120P02600000 | 2020-09-24 11:45AM EDT | 2,600.00 | 405.30 | 378.05 | 391.00 | 0.00 | - | 2 | 125 | 38.08% |
| AMZN230120P02650000 | 2020-09-24 11:45AM EDT | 2,650.00 | 429.55 | 400.55 | 414.00 | 0.00 | - | 2 | 14 | 38.03% |
| AMZN230120P02700000 | 2020-09-22 10:16AM EDT | 2,700.00 | 417.55 | 424.70 | 437.50 | -29.45 | -6.59% | 1 | 15 | 37.98% |
| AMZN230120P02750000 | 2020-09-22 12:48PM EDT | 2,750.00 | 474.02 | 448.95 | 462.00 | 0.00 | - | 1 | 5 | 37.95% |
| AMZN230120P02800000 | 2020-09-22 11:48AM EDT | 2,800.00 | 462.80 | 474.15 | 487.00 | -32.20 | -6.51% | 1 | 6 | 37.92% |
| AMZN230120P02900000 | 2020-09-25 12:54PM EDT | 2,900.00 | 512.00 | 525.10 | 539.00 | -50.45 | -8.97% | 45 | 53 | 37.85% |
| AMZN230120P02950000 | 2020-09-25 3:10PM EDT | 2,950.00 | 576.00 | 552.45 | 566.00 | 0.00 | - | 1 | 2 | 37.83% |
| AMZN230120P03000000 | 2020-09-30 1:08PM EDT | 3,000.00 | 574.46 | 579.25 | 594.00 | -22.54 | -3.78% | 6 | 65 | 37.83% |
| AMZN230120P03050000 | 2020-09-21 12:05AM EDT | 3,050.00 | 670.25 | 607.15 | 621.50 | 0.00 | - | - | 1 | 37.77% |
| AMZN230120P03090000 | 2020-09-24 2:59PM EDT | 3,090.00 | 692.88 | 630.55 | 644.50 | 0.00 | - | - | 2 | 37.75% |
| AMZN230120P03100000 | 2020-09-29 1:20PM EDT | 3,100.00 | 620.00 | 635.70 | 650.00 | -18.00 | -2.82% | 1 | 16 | 37.73% |
| AMZN230120P03140000 | 2020-09-21 12:05AM EDT | 3,140.00 | 660.00 | 659.25 | 673.50 | 0.00 | - | - | 1 | 37.72% |
| AMZN230120P03150000 | 2020-09-21 12:05AM EDT | 3,150.00 | 665.00 | 665.60 | 679.50 | +5.00 | +0.76% | 50 | 50 | 37.72% |
| AMZN230120P03200000 | 2020-09-21 12:05AM EDT | 3,200.00 | 763.86 | 695.20 | 709.00 | 0.00 | - | - | 52 | 37.68% |
| AMZN230120P03240000 | 2020-09-21 12:05AM EDT | 3,240.00 | 741.60 | 719.25 | 733.50 | 0.00 | - | - | 4 | 37.68% |
| AMZN230120P03250000 | 2020-09-21 12:05AM EDT | 3,250.00 | 740.75 | 724.60 | 739.50 | 0.00 | - | - | 4 | 37.67% |
| AMZN230120P03260000 | 2020-09-21 12:05AM EDT | 3,260.00 | 753.80 | 731.40 | 745.00 | 0.00 | - | - | 4 | 37.63% |
| AMZN230120P03300000 | 2020-09-23 9:54AM EDT | 3,300.00 | 792.18 | 755.25 | 770.00 | 0.00 | - | 1 | 2 | 37.63% |
| AMZN230120P03500000 | 2020-09-28 11:55AM EDT | 3,500.00 | 901.00 | 882.90 | 898.00 | 0.00 | - | 5 | 3 | 37.52% |
| AMZN230120P04000000 | 2020-09-21 12:06AM EDT | 4,000.00 | 1,349.62 | 1,234.00 | 1,250.00 | 0.00 | - | - | 2 | 37.33% |
© 2020 Verizon Media. Tutti i diritti riservati.
