| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190830C01640000 | 2019-08-20 11:15AM EDT | 2019-08-30 | 182.50 | 110.50 | 120.50 | 0.00 | - | 2 | 7 | 58.82% |
| AMZN190913C01640000 | 2019-08-05 12:12AM EDT | 2019-09-13 | 217.15 | 122.50 | 132.00 | 0.00 | - | - | 1 | 40.53% |
| AMZN190920C01640000 | 2019-08-13 9:34AM EDT | 2019-09-20 | 170.12 | 128.50 | 138.50 | 0.00 | - | 10 | 18 | 39.12% |
| AMZN191018C01640000 | 2019-08-23 3:43PM EDT | 2019-10-18 | 151.63 | 151.15 | 155.30 | -22.72 | -13.03% | 2 | 11 | 34.67% |
| AMZN191115C01640000 | 2019-08-23 2:25PM EDT | 2019-11-15 | 177.04 | 175.10 | 182.50 | -21.66 | -10.90% | 11 | 1 | 37.44% |
| AMZN200117C01640000 | 2019-08-23 1:07PM EDT | 2020-01-17 | 206.35 | 203.65 | 209.05 | -47.45 | -18.70% | 3 | 279 | 34.76% |
| AMZN200320C01640000 | 2019-08-01 11:00AM EDT | 2020-03-20 | 336.60 | 229.45 | 236.85 | 0.00 | - | - | 1 | 34.71% |
| AMZN200619C01640000 | 2019-08-20 11:41AM EDT | 2020-06-19 | 303.35 | 259.50 | 269.50 | 0.00 | - | 1 | 120 | 34.48% |
| AMZN200918C01640000 | 2019-08-06 1:05PM EDT | 2020-09-18 | 301.25 | 287.00 | 297.00 | 0.00 | - | 12 | 8 | 34.26% |
| AMZN210115C01640000 | 2019-08-06 1:32PM EDT | 2021-01-15 | 340.00 | 319.50 | 329.50 | 0.00 | - | 1 | 55 | 34.19% |
| AMZN210618C01640000 | 2019-08-16 9:44AM EDT | 2021-06-18 | 389.60 | 356.00 | 365.50 | 0.00 | - | 1 | 37 | 34.05% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190830P01640000 | 2019-08-23 3:56PM EDT | 2019-08-30 | 4.22 | 3.20 | 4.25 | +3.30 | +358.70% | 372 | 110 | 43.71% |
| AMZN190906P01640000 | 2019-08-23 3:34PM EDT | 2019-09-06 | 8.90 | 6.00 | 9.15 | +6.36 | +250.39% | 31 | 42 | 35.72% |
| AMZN190913P01640000 | 2019-08-23 3:48PM EDT | 2019-09-13 | 14.42 | 13.10 | 14.50 | +9.37 | +185.54% | 47 | 25 | 33.67% |
| AMZN190920P01640000 | 2019-08-23 3:57PM EDT | 2019-09-20 | 19.90 | 18.10 | 20.40 | +11.75 | +144.17% | 75 | 212 | 33.23% |
| AMZN190927P01640000 | 2019-08-23 2:11PM EDT | 2019-09-27 | 24.46 | 22.75 | 25.05 | +11.88 | +94.44% | 12 | 15 | 32.42% |
| AMZN191004P01640000 | 2019-08-23 3:17PM EDT | 2019-10-04 | 28.80 | 26.60 | 29.55 | +28.80 | +∞% | 20 | - | 31.91% |
| AMZN191018P01640000 | 2019-08-23 2:26PM EDT | 2019-10-18 | 37.60 | 36.25 | 38.05 | +17.76 | +89.52% | 12 | 351 | 31.33% |
| AMZN191115P01640000 | 2019-08-23 3:16PM EDT | 2019-11-15 | 58.06 | 56.85 | 60.25 | +20.66 | +55.24% | 53 | 78 | 33.18% |
| AMZN200117P01640000 | 2019-08-23 3:52PM EDT | 2020-01-17 | 82.13 | 77.60 | 83.35 | +23.53 | +40.15% | 31 | 865 | 30.79% |
| AMZN200320P01640000 | 2019-08-23 3:00PM EDT | 2020-03-20 | 102.55 | 101.05 | 105.80 | +17.17 | +20.11% | 7 | 133 | 30.35% |
| AMZN200417P01640000 | 2019-08-23 1:27PM EDT | 2020-04-17 | 110.05 | 108.05 | 111.85 | +110.05 | +∞% | 71 | 1 | 29.66% |
| AMZN200619P01640000 | 2019-08-23 2:00PM EDT | 2020-06-19 | 125.58 | 124.60 | 131.00 | +0.43 | +0.34% | 2 | 315 | 29.61% |
| AMZN200918P01640000 | 2019-07-23 3:06PM EDT | 2020-09-18 | 82.50 | 127.90 | 133.70 | 0.00 | - | 1 | 2 | 26.33% |
| AMZN210115P01640000 | 2019-08-23 2:09PM EDT | 2021-01-15 | 169.50 | 166.00 | 176.00 | +17.95 | +11.84% | 7 | 72 | 28.54% |
| AMZN210618P01640000 | 2019-08-23 12:38PM EDT | 2021-06-18 | 188.43 | 191.00 | 201.00 | -0.98 | -0.52% | 1 | 14 | 27.85% |