Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN231006C00100000 | 2023-10-03 3:25PM EDT | 2023-10-06 | 24.45 | 24.55 | 25.20 | -5.04 | -17.09% | 87 | 113 | 130.08% |
AMZN231013C00100000 | 2023-10-03 10:28AM EDT | 2023-10-13 | 26.25 | 24.60 | 25.45 | -3.24 | -10.99% | 10 | 170 | 80.66% |
AMZN231020C00100000 | 2023-10-03 3:53PM EDT | 2023-10-20 | 25.15 | 24.95 | 25.75 | -4.40 | -14.89% | 48 | 9,327 | 72.71% |
AMZN231027C00100000 | 2023-10-03 3:58PM EDT | 2023-10-27 | 25.50 | 25.30 | 26.25 | -2.45 | -8.77% | 17 | 26 | 70.02% |
AMZN231103C00100000 | 2023-10-03 10:56AM EDT | 2023-11-03 | 26.45 | 25.65 | 26.50 | -3.25 | -10.94% | 4 | 25 | 66.31% |
AMZN231117C00100000 | 2023-10-03 3:59PM EDT | 2023-11-17 | 26.32 | 25.65 | 26.80 | -3.66 | -12.21% | 24 | 3,523 | 56.84% |
AMZN231215C00100000 | 2023-10-03 3:27PM EDT | 2023-12-15 | 27.00 | 27.20 | 27.50 | -3.65 | -11.91% | 2,511 | 514 | 54.03% |
AMZN240119C00100000 | 2023-10-03 3:40PM EDT | 2024-01-19 | 28.10 | 28.35 | 28.70 | -4.40 | -13.54% | 69 | 35,851 | 51.43% |
AMZN240216C00100000 | 2023-10-03 1:57PM EDT | 2024-02-16 | 29.67 | 29.60 | 29.85 | -3.38 | -10.23% | 133 | 482 | 51.71% |
AMZN240315C00100000 | 2023-10-03 1:28PM EDT | 2024-03-15 | 30.70 | 30.45 | 30.60 | -3.23 | -9.52% | 141 | 1,987 | 50.50% |
AMZN240419C00100000 | 2023-10-03 3:59PM EDT | 2024-04-19 | 31.46 | 31.35 | 31.60 | -3.64 | -10.37% | 35 | 280 | 49.88% |
AMZN240621C00100000 | 2023-10-03 3:39PM EDT | 2024-06-21 | 33.25 | 33.30 | 33.55 | -3.49 | -9.50% | 13 | 16,624 | 49.63% |
AMZN240920C00100000 | 2023-10-03 3:55PM EDT | 2024-09-20 | 35.95 | 35.80 | 36.05 | -2.74 | -7.08% | 9 | 1,972 | 49.35% |
AMZN250117C00100000 | 2023-10-03 3:50PM EDT | 2025-01-17 | 38.70 | 38.65 | 39.00 | -3.75 | -8.83% | 54 | 8,454 | 49.27% |
AMZN250620C00100000 | 2023-09-29 11:08AM EDT | 2025-06-20 | 44.80 | 42.00 | 42.40 | 0.00 | - | 1 | 3,887 | 49.30% |
AMZN251219C00100000 | 2023-10-03 2:35PM EDT | 2025-12-19 | 45.73 | 45.45 | 46.05 | -4.27 | -8.54% | 1 | 5,988 | 49.55% |
AMZN260116C00100000 | 2023-10-03 3:05PM EDT | 2026-01-16 | 46.00 | 45.80 | 46.40 | -3.20 | -6.50% | 14 | 226 | 49.29% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN231006P00100000 | 2023-10-03 3:54PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,550 | 84.38% |
AMZN231013P00100000 | 2023-10-03 3:58PM EDT | 2023-10-13 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 197 | 1,463 | 56.25% |
AMZN231020P00100000 | 2023-10-03 3:45PM EDT | 2023-10-20 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 206 | 18,091 | 50.39% |
AMZN231027P00100000 | 2023-10-03 3:49PM EDT | 2023-10-27 | 0.27 | 0.26 | 0.31 | +0.10 | +58.82% | 39 | 812 | 51.42% |
AMZN231103P00100000 | 2023-10-03 2:25PM EDT | 2023-11-03 | 0.54 | 0.52 | 0.56 | +0.22 | +68.75% | 46 | 367 | 51.90% |
AMZN231110P00100000 | 2023-10-03 3:51PM EDT | 2023-11-10 | 0.66 | 0.65 | 0.70 | +0.26 | +65.00% | 79 | 138 | 49.90% |
AMZN231117P00100000 | 2023-10-03 3:59PM EDT | 2023-11-17 | 0.83 | 0.81 | 0.83 | +0.34 | +69.39% | 584 | 25,708 | 47.93% |
AMZN231215P00100000 | 2023-10-03 3:58PM EDT | 2023-12-15 | 1.38 | 1.35 | 1.38 | +0.53 | +62.35% | 2,794 | 12,559 | 43.46% |
AMZN240119P00100000 | 2023-10-03 3:58PM EDT | 2024-01-19 | 1.97 | 1.94 | 1.99 | +0.68 | +52.71% | 2,295 | 64,858 | 40.22% |
AMZN240216P00100000 | 2023-10-03 1:39PM EDT | 2024-02-16 | 2.63 | 2.66 | 2.73 | +0.65 | +32.83% | 360 | 4,146 | 40.16% |
AMZN240315P00100000 | 2023-10-03 3:54PM EDT | 2024-03-15 | 3.05 | 3.00 | 3.10 | +0.77 | +33.77% | 375 | 7,610 | 38.40% |
AMZN240419P00100000 | 2023-10-03 1:51PM EDT | 2024-04-19 | 3.50 | 3.45 | 3.55 | +0.78 | +28.68% | 5 | 5,116 | 36.82% |
AMZN240621P00100000 | 2023-10-03 3:50PM EDT | 2024-06-21 | 4.50 | 4.45 | 4.55 | +0.85 | +23.29% | 56 | 25,864 | 35.69% |
AMZN240920P00100000 | 2023-10-03 3:17PM EDT | 2024-09-20 | 5.65 | 5.55 | 5.70 | +0.97 | +20.73% | 208 | 14,560 | 34.14% |
AMZN250117P00100000 | 2023-10-03 3:48PM EDT | 2025-01-17 | 7.01 | 6.85 | 7.05 | +1.01 | +16.83% | 4,991 | 24,068 | 32.81% |
AMZN250620P00100000 | 2023-10-03 12:24PM EDT | 2025-06-20 | 8.27 | 8.35 | 8.55 | +0.77 | +10.27% | 1 | 7,105 | 31.57% |
AMZN251219P00100000 | 2023-10-03 3:40PM EDT | 2025-12-19 | 10.04 | 9.80 | 10.05 | +1.09 | +12.18% | 40 | 9,746 | 30.43% |
AMZN260116P00100000 | 2023-10-03 3:39PM EDT | 2026-01-16 | 10.15 | 9.90 | 10.20 | +1.07 | +11.78% | 20 | 2,114 | 30.17% |