Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00225000 | 2024-03-21 1:43PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 52.34% |
AMZN240412C00225000 | 2024-03-28 1:49PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 42 | 41.02% |
AMZN240419C00225000 | 2024-03-28 10:03AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 111 | 3,779 | 33.79% |
AMZN240426C00225000 | 2024-03-28 12:57PM EDT | 2024-04-26 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 43 | 83 | 37.45% |
AMZN240503C00225000 | 2024-03-28 3:44PM EDT | 2024-05-03 | 0.29 | 0.11 | 0.37 | 0.00 | - | 84 | 63 | 39.45% |
AMZN240517C00225000 | 2024-03-28 12:15PM EDT | 2024-05-17 | 0.45 | 0.44 | 0.46 | +0.03 | +7.14% | 36 | 647 | 34.86% |
AMZN240621C00225000 | 2024-03-28 11:42AM EDT | 2024-06-21 | 1.00 | 0.92 | 0.95 | +0.10 | +11.11% | 31 | 3,110 | 31.17% |
AMZN240719C00225000 | 2024-03-28 2:28PM EDT | 2024-07-19 | 1.42 | 1.38 | 1.46 | +0.05 | +3.65% | 110 | 995 | 30.05% |
AMZN240816C00225000 | 2024-03-28 10:25AM EDT | 2024-08-16 | 2.85 | 2.58 | 2.67 | +0.35 | +14.00% | 1 | 234 | 31.96% |
AMZN240920C00225000 | 2024-03-28 2:43PM EDT | 2024-09-20 | 3.40 | 3.35 | 3.50 | +0.15 | +4.62% | 1 | 3,744 | 31.24% |
AMZN241018C00225000 | 2024-03-28 12:15PM EDT | 2024-10-18 | 4.19 | 4.05 | 4.20 | +0.14 | +3.46% | 2 | 265 | 30.92% |
AMZN241115C00225000 | 2024-03-28 2:01PM EDT | 2024-11-15 | 5.74 | 5.60 | 5.80 | +0.09 | +1.59% | 18 | 284 | 32.76% |
AMZN241220C00225000 | 2024-03-27 3:30PM EDT | 2024-12-20 | 6.40 | 6.55 | 6.75 | 0.00 | - | 37 | 475 | 32.49% |
AMZN250117C00225000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 7.50 | 7.30 | 7.50 | +0.45 | +6.38% | 253 | 1,017 | 32.33% |
AMZN250321C00225000 | 2024-03-28 2:31PM EDT | 2025-03-21 | 9.95 | 9.75 | 10.05 | +0.21 | +2.16% | 30 | 808 | 33.52% |
AMZN250620C00225000 | 2024-03-28 12:53PM EDT | 2025-06-20 | 13.27 | 13.05 | 13.40 | +0.42 | +3.27% | 56 | 5,346 | 34.56% |
AMZN250919C00225000 | 2024-03-21 10:12AM EDT | 2025-09-19 | 16.35 | 16.25 | 16.65 | 0.00 | - | 1 | 65 | 35.44% |
AMZN251219C00225000 | 2024-03-28 11:11AM EDT | 2025-12-19 | 20.05 | 19.45 | 19.90 | +3.85 | +23.77% | 1 | 500 | 36.34% |
AMZN260116C00225000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 20.50 | 20.20 | 20.70 | +0.80 | +4.06% | 2 | 509 | 36.41% |
AMZN260618C00225000 | 2024-03-28 3:02PM EDT | 2026-06-18 | 25.60 | 24.95 | 25.75 | +1.11 | +4.53% | 22 | 803 | 37.56% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240419P00225000 | 2024-03-04 3:57PM EDT | 2024-04-19 | 46.69 | 44.50 | 45.00 | 0.00 | - | 2 | 0 | 50.73% |
AMZN240517P00225000 | 2024-03-18 11:51AM EDT | 2024-05-17 | 49.99 | 44.40 | 45.05 | 0.00 | - | - | 0 | 34.47% |
AMZN240621P00225000 | 2024-02-28 11:24AM EDT | 2024-06-21 | 51.90 | 44.40 | 45.10 | 0.00 | - | 1 | 1 | 27.03% |
AMZN240719P00225000 | 2024-03-13 10:12AM EDT | 2024-07-19 | 47.95 | 43.65 | 45.50 | 0.00 | - | 2 | 3 | 26.61% |
AMZN241018P00225000 | 2024-03-25 12:14PM EDT | 2024-10-18 | 45.51 | 44.45 | 45.80 | 0.00 | - | 1 | 3 | 21.24% |
AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.40 | 45.95 | 0.00 | - | - | 20 | 20.53% |
AMZN241220P00225000 | 2024-03-11 10:58AM EDT | 2024-12-20 | 52.49 | 45.55 | 46.50 | 0.00 | - | 2 | 3 | 20.98% |
AMZN250117P00225000 | 2024-03-14 1:31PM EDT | 2025-01-17 | 48.55 | 45.85 | 46.55 | 0.00 | - | 3 | 3 | 20.11% |
AMZN250321P00225000 | 2024-03-05 3:52PM EDT | 2025-03-21 | 52.40 | 46.50 | 47.50 | 0.00 | - | 500 | 505 | 20.59% |
AMZN250620P00225000 | 2024-03-11 10:58AM EDT | 2025-06-20 | 53.99 | 47.65 | 48.65 | 0.00 | - | - | 1 | 20.58% |
AMZN251219P00225000 | 2024-03-14 2:42PM EDT | 2025-12-19 | 51.34 | 49.70 | 51.15 | 0.00 | - | 50 | 90 | 20.89% |
AMZN260116P00225000 | 2024-02-12 3:58PM EDT | 2026-01-16 | 56.14 | 52.30 | 53.75 | 0.00 | - | 3 | 8 | 23.66% |
AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 51.70 | 53.55 | 0.00 | - | 5 | 17 | 21.11% |