Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328C00135000 | 2024-03-28 2:00PM EDT | 2024-03-28 | 45.45 | 45.05 | 45.45 | +1.89 | +4.34% | 23 | 83 | 254.69% |
AMZN240405C00135000 | 2024-03-28 2:06PM EDT | 2024-04-05 | 45.60 | 45.10 | 45.65 | +1.42 | +3.21% | 33 | 123 | 73.44% |
AMZN240412C00135000 | 2024-03-27 2:55PM EDT | 2024-04-12 | 43.88 | 45.20 | 45.80 | 0.00 | - | 20 | 31 | 67.19% |
AMZN240419C00135000 | 2024-03-28 11:21AM EDT | 2024-04-19 | 46.35 | 45.45 | 46.00 | +2.10 | +4.75% | 3 | 4,876 | 64.94% |
AMZN240426C00135000 | 2024-03-27 11:29AM EDT | 2024-04-26 | 43.86 | 45.75 | 46.35 | 0.00 | - | 1 | 7 | 64.21% |
AMZN240503C00135000 | 2024-03-26 11:56AM EDT | 2024-05-03 | 46.15 | 45.30 | 47.00 | 0.00 | - | 2 | 9 | 59.50% |
AMZN240517C00135000 | 2024-03-28 12:23PM EDT | 2024-05-17 | 46.32 | 46.45 | 46.85 | +0.80 | +1.76% | 1 | 465 | 56.79% |
AMZN240621C00135000 | 2024-03-28 1:19PM EDT | 2024-06-21 | 47.41 | 47.45 | 47.90 | +0.83 | +1.78% | 46 | 5,719 | 51.26% |
AMZN240719C00135000 | 2024-03-28 2:28PM EDT | 2024-07-19 | 48.54 | 48.10 | 48.65 | +1.09 | +2.30% | 12 | 548 | 49.70% |
AMZN240816C00135000 | 2024-03-28 11:05AM EDT | 2024-08-16 | 50.40 | 49.50 | 49.85 | +1.31 | +2.67% | 2 | 356 | 49.61% |
AMZN240920C00135000 | 2024-03-28 1:19PM EDT | 2024-09-20 | 50.44 | 50.45 | 50.85 | +0.84 | +1.69% | 63 | 4,308 | 47.94% |
AMZN241018C00135000 | 2024-03-28 1:23PM EDT | 2024-10-18 | 51.26 | 51.35 | 51.80 | +1.51 | +3.04% | 11 | 25 | 47.49% |
AMZN241115C00135000 | 2024-03-26 10:32AM EDT | 2024-11-15 | 52.00 | 52.75 | 52.95 | 0.00 | - | 1 | 128 | 47.74% |
AMZN241220C00135000 | 2024-03-28 12:23PM EDT | 2024-12-20 | 53.57 | 53.80 | 54.10 | +1.29 | +2.47% | 1 | 225 | 47.39% |
AMZN250117C00135000 | 2024-03-28 2:09PM EDT | 2025-01-17 | 55.01 | 54.70 | 54.90 | +1.63 | +3.05% | 10 | 5,439 | 46.96% |
AMZN250321C00135000 | 2024-03-28 10:43AM EDT | 2025-03-21 | 57.55 | 56.75 | 57.00 | +1.10 | +1.95% | 3 | 164 | 46.95% |
AMZN250620C00135000 | 2024-03-28 11:08AM EDT | 2025-06-20 | 60.30 | 59.40 | 59.80 | +1.99 | +3.41% | 1 | 2,796 | 46.90% |
AMZN250919C00135000 | 2024-03-25 1:57PM EDT | 2025-09-19 | 62.00 | 62.00 | 62.40 | 0.00 | - | 1 | 49 | 46.87% |
AMZN251219C00135000 | 2024-03-26 2:38PM EDT | 2025-12-19 | 64.55 | 64.50 | 64.95 | 0.00 | - | 1 | 775 | 47.03% |
AMZN260116C00135000 | 2024-03-25 1:40PM EDT | 2026-01-16 | 65.40 | 65.10 | 65.65 | 0.00 | - | 9 | 995 | 46.99% |
AMZN260618C00135000 | 2024-03-28 2:09PM EDT | 2026-06-18 | 69.54 | 68.55 | 70.10 | +1.70 | +2.51% | 1 | 169 | 47.90% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240328P00135000 | 2024-03-25 3:52PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 423 | 181.25% |
AMZN240405P00135000 | 2024-03-28 10:36AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 1,490 | 64.06% |
AMZN240412P00135000 | 2024-03-28 1:44PM EDT | 2024-04-12 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 17 | 53.13% |
AMZN240419P00135000 | 2024-03-28 10:02AM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2,100 | 10,120 | 48.05% |
AMZN240426P00135000 | 2024-03-28 1:56PM EDT | 2024-04-26 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 2 | 144 | 47.07% |
AMZN240503P00135000 | 2024-03-27 1:15PM EDT | 2024-05-03 | 0.20 | 0.01 | 0.34 | 0.00 | - | 16 | 140 | 50.10% |
AMZN240517P00135000 | 2024-03-28 1:10PM EDT | 2024-05-17 | 0.35 | 0.31 | 0.32 | 0.00 | - | 8 | 7,133 | 42.19% |
AMZN240621P00135000 | 2024-03-28 2:04PM EDT | 2024-06-21 | 0.61 | 0.61 | 0.63 | -0.07 | -10.29% | 23 | 17,082 | 36.99% |
AMZN240719P00135000 | 2024-03-28 2:35PM EDT | 2024-07-19 | 0.84 | 0.82 | 0.85 | -0.04 | -4.55% | 72 | 3,247 | 34.28% |
AMZN240816P00135000 | 2024-03-28 2:30PM EDT | 2024-08-16 | 1.42 | 1.40 | 1.45 | -0.12 | -7.79% | 2 | 482 | 34.95% |
AMZN240920P00135000 | 2024-03-28 10:00AM EDT | 2024-09-20 | 1.75 | 1.80 | 1.83 | -0.22 | -11.17% | 5 | 9,698 | 33.32% |
AMZN241018P00135000 | 2024-03-27 9:54AM EDT | 2024-10-18 | 2.34 | 2.12 | 2.22 | 0.00 | - | 1 | 180 | 32.72% |
AMZN241115P00135000 | 2024-03-27 9:52AM EDT | 2024-11-15 | 3.10 | 2.84 | 2.98 | 0.00 | - | 5 | 364 | 33.61% |
AMZN241220P00135000 | 2024-03-27 3:28PM EDT | 2024-12-20 | 3.53 | 3.30 | 3.40 | 0.00 | - | 12 | 1,434 | 32.72% |
AMZN250117P00135000 | 2024-03-27 12:43PM EDT | 2025-01-17 | 3.95 | 3.70 | 3.75 | 0.00 | - | 7 | 8,372 | 32.19% |
AMZN250321P00135000 | 2024-03-27 10:02AM EDT | 2025-03-21 | 5.05 | 4.70 | 4.85 | 0.00 | - | 1 | 714 | 32.07% |
AMZN250620P00135000 | 2024-03-27 2:53PM EDT | 2025-06-20 | 6.30 | 6.00 | 6.15 | 0.00 | - | 2 | 2,070 | 31.43% |
AMZN250919P00135000 | 2024-03-28 11:58AM EDT | 2025-09-19 | 7.36 | 7.25 | 7.40 | -0.09 | -1.21% | 10 | 1,002 | 30.98% |
AMZN251219P00135000 | 2024-03-28 11:45AM EDT | 2025-12-19 | 8.60 | 8.50 | 8.70 | -0.05 | -0.58% | 4 | 4,151 | 30.79% |
AMZN260116P00135000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 9.05 | 8.80 | 8.95 | 0.00 | - | 3 | 4,324 | 30.52% |
AMZN260618P00135000 | 2024-03-28 1:52PM EDT | 2026-06-18 | 10.79 | 10.60 | 10.95 | -0.21 | -1.91% | 3 | 937 | 30.27% |