| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01600000 | 2020-02-14 3:43PM EST | 2020-02-21 | 534.50 | 534.25 | 547.40 | 0.00 | - | 12 | 0 | 157.75% |
| AMZN200228C01600000 | 2020-02-13 9:37AM EST | 2020-02-28 | 552.16 | 535.35 | 546.40 | 0.00 | - | 1 | 8 | 95.29% |
| AMZN200306C01600000 | 2020-01-29 12:43PM EST | 2020-03-06 | 449.40 | 536.20 | 548.30 | 0.00 | - | 2 | 7 | 78.09% |
| AMZN200320C01600000 | 2020-02-18 10:29AM EST | 2020-03-20 | 546.10 | 540.30 | 544.30 | -4.00 | -0.73% | 1 | 0 | 58.65% |
| AMZN200417C01600000 | 2020-02-12 2:45PM EST | 2020-04-17 | 574.00 | 540.85 | 547.85 | 0.00 | - | 5 | 19 | 49.04% |
| AMZN200619C01600000 | 2020-02-18 9:35AM EST | 2020-06-19 | 559.03 | 550.20 | 564.60 | -1.12 | -0.20% | 10 | 188 | 43.26% |
| AMZN200717C01600000 | 2020-02-05 3:03PM EST | 2020-07-17 | 483.12 | 556.50 | 566.50 | 0.00 | - | 3 | 19 | 39.81% |
| AMZN200918C01600000 | 2020-02-18 9:52AM EST | 2020-09-18 | 575.63 | 566.45 | 580.50 | -29.87 | -4.93% | 10 | 40 | 37.83% |
| AMZN210115C01600000 | 2020-02-14 12:54PM EST | 2021-01-15 | 594.60 | 597.00 | 606.00 | 0.00 | - | 1 | 0 | 35.89% |
| AMZN210618C01600000 | 2020-02-12 12:27PM EST | 2021-06-18 | 670.45 | 629.00 | 639.00 | 0.00 | - | 1 | 66 | 35.00% |
| AMZN220121C01600000 | 2020-02-13 3:50PM EST | 2022-01-21 | 688.55 | 671.00 | 681.00 | 0.00 | - | 20 | 150 | 34.32% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01600000 | 2020-02-18 10:27AM EST | 2020-02-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 78 | 929 | 87.89% |
| AMZN200228P01600000 | 2020-02-12 3:10PM EST | 2020-02-28 | 0.67 | 0.00 | 0.97 | 0.00 | - | 6 | 67 | 67.53% |
| AMZN200306P01600000 | 2020-02-18 10:27AM EST | 2020-03-06 | 0.55 | 0.00 | 0.00 | -0.45 | -45.00% | 50 | 69 | 25.00% |
| AMZN200313P01600000 | 2020-02-18 9:33AM EST | 2020-03-13 | 0.91 | 0.40 | 1.08 | -0.09 | -9.00% | 7 | - | 49.55% |
| AMZN200320P01600000 | 2020-02-18 9:33AM EST | 2020-03-20 | 1.00 | 0.70 | 1.29 | -0.09 | -8.26% | 7 | 1,684 | 44.88% |
| AMZN200327P01600000 | 2020-02-14 12:55PM EST | 2020-03-27 | 1.85 | 1.00 | 1.62 | 0.00 | - | - | 0 | 42.00% |
| AMZN200417P01600000 | 2020-02-14 1:25PM EST | 2020-04-17 | 2.27 | 1.61 | 2.74 | 0.00 | - | 9 | 0 | 36.74% |
| AMZN200619P01600000 | 2020-02-18 10:26AM EST | 2020-06-19 | 5.60 | 5.50 | 5.90 | -0.60 | -9.68% | 31 | 0 | 29.44% |
| AMZN200717P01600000 | 2020-02-18 10:42AM EST | 2020-07-17 | 7.80 | 7.65 | 8.15 | -1.00 | -11.36% | 4 | 0 | 28.39% |
| AMZN200821P01600000 | 2020-02-14 1:15PM EST | 2020-08-21 | 13.71 | 12.30 | 13.20 | 0.00 | - | 4 | 59 | 28.53% |
| AMZN200918P01600000 | 2020-02-14 9:48AM EST | 2020-09-18 | 16.00 | 15.15 | 15.90 | 0.00 | - | 2 | 573 | 27.86% |
| AMZN210115P01600000 | 2020-02-13 2:46PM EST | 2021-01-15 | 32.78 | 32.40 | 32.90 | 0.00 | - | 10 | 1,858 | 27.44% |
| AMZN210219P01600000 | 2020-02-11 3:11PM EST | 2021-02-19 | 38.00 | 37.75 | 40.35 | 0.00 | - | - | - | 27.90% |
| AMZN210618P01600000 | 2020-02-12 1:10PM EST | 2021-06-18 | 52.60 | 52.65 | 55.95 | 0.00 | - | 2 | 377 | 27.23% |
| AMZN220121P01600000 | 2020-02-12 12:50PM EST | 2022-01-21 | 78.70 | 75.70 | 82.40 | 0.00 | - | 4 | 258 | 26.41% |