| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01650000 | 2019-08-16 3:20PM EDT | 2019-08-23 | 149.23 | 143.20 | 145.80 | +15.84 | +11.87% | 12 | 4 | 44.59% |
| AMZN190830C01650000 | 2019-08-16 11:50AM EDT | 2019-08-30 | 152.40 | 141.00 | 155.40 | +20.98 | +15.96% | 1 | 30 | 45.12% |
| AMZN190906C01650000 | 2019-08-16 3:20PM EDT | 2019-09-06 | 156.53 | 148.75 | 155.65 | -20.87 | -11.76% | 1 | 7 | 36.62% |
| AMZN190913C01650000 | 2019-08-15 10:17AM EDT | 2019-09-13 | 148.75 | 155.40 | 160.15 | 0.00 | - | 1 | 6 | 35.18% |
| AMZN190920C01650000 | 2019-08-16 12:58PM EDT | 2019-09-20 | 166.45 | 160.25 | 162.65 | +11.90 | +7.70% | 3 | 36 | 33.06% |
| AMZN191018C01650000 | 2019-08-16 10:15AM EDT | 2019-10-18 | 177.24 | 175.80 | 182.60 | +7.25 | +4.26% | 2 | 111 | 33.51% |
| AMZN191115C01650000 | 2019-08-14 12:19PM EDT | 2019-11-15 | 185.00 | 196.45 | 202.85 | 0.00 | - | 1 | 14 | 34.70% |
| AMZN200117C01650000 | 2019-08-15 12:00PM EDT | 2020-01-17 | 222.00 | 220.00 | 228.95 | 0.00 | - | 16 | 549 | 33.09% |
| AMZN200320C01650000 | 2019-08-16 9:46AM EDT | 2020-03-20 | 254.00 | 251.65 | 260.00 | +5.95 | +2.40% | 2 | 17 | 34.14% |
| AMZN200619C01650000 | 2019-08-07 3:30PM EDT | 2020-06-19 | 302.13 | 282.30 | 287.90 | 0.00 | - | 1 | 155 | 33.31% |
| AMZN200918C01650000 | 2019-08-05 2:03PM EDT | 2020-09-18 | 293.45 | 309.55 | 319.95 | 0.00 | - | 20 | 13 | 33.93% |
| AMZN210115C01650000 | 2019-08-16 2:30PM EDT | 2021-01-15 | 350.79 | 341.95 | 351.80 | +18.41 | +5.54% | 1 | 426 | 33.84% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01650000 | 2019-08-16 3:59PM EDT | 2019-08-23 | 1.30 | 1.12 | 1.33 | -2.60 | -66.67% | 288 | 299 | 37.00% |
| AMZN190830P01650000 | 2019-08-16 3:50PM EDT | 2019-08-30 | 4.05 | 3.85 | 4.35 | -4.99 | -55.20% | 67 | 217 | 32.59% |
| AMZN190906P01650000 | 2019-08-16 3:49PM EDT | 2019-09-06 | 6.98 | 6.80 | 7.35 | -5.91 | -45.85% | 20 | 116 | 30.37% |
| AMZN190913P01650000 | 2019-08-16 1:58PM EDT | 2019-09-13 | 9.80 | 10.65 | 11.25 | -9.04 | -47.98% | 11 | 73 | 29.92% |
| AMZN190920P01650000 | 2019-08-16 3:03PM EDT | 2019-09-20 | 13.99 | 14.85 | 15.50 | -9.76 | -41.09% | 190 | 925 | 29.89% |
| AMZN191018P01650000 | 2019-08-16 2:28PM EDT | 2019-10-18 | 28.60 | 29.55 | 30.30 | -11.13 | -28.01% | 37 | 307 | 29.29% |
| AMZN191115P01650000 | 2019-08-16 3:36PM EDT | 2019-11-15 | 47.92 | 47.85 | 50.10 | -12.28 | -20.40% | 46 | 332 | 31.30% |
| AMZN200117P01650000 | 2019-08-16 12:49PM EDT | 2020-01-17 | 68.03 | 68.10 | 70.95 | -10.36 | -13.22% | 3 | 2,704 | 29.30% |
| AMZN200320P01650000 | 2019-08-16 1:45PM EDT | 2020-03-20 | 88.20 | 90.30 | 92.65 | -16.85 | -16.04% | 2 | 71 | 29.15% |
| AMZN200619P01650000 | 2019-08-15 9:57AM EDT | 2020-06-19 | 126.00 | 115.10 | 117.55 | 0.00 | - | 21 | 363 | 28.68% |
| AMZN200918P01650000 | 2019-08-07 3:58PM EDT | 2020-09-18 | 134.96 | 135.00 | 139.30 | 0.00 | - | 3 | 76 | 28.39% |
| AMZN210115P01650000 | 2019-08-09 2:48PM EDT | 2021-01-15 | 151.35 | 157.70 | 164.85 | 0.00 | - | 1 | 349 | 28.20% |