| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01700000 | 2019-08-19 3:34PM EDT | 2019-08-23 | 118.10 | 115.40 | 120.15 | +21.10 | +21.75% | 64 | 0 | 43.32% |
| AMZN190830C01700000 | 2019-08-19 2:47PM EDT | 2019-08-30 | 124.18 | 117.00 | 126.10 | +18.74 | +17.77% | 5 | 0 | 36.84% |
| AMZN190906C01700000 | 2019-08-19 1:51PM EDT | 2019-09-06 | 131.71 | 121.00 | 129.00 | +22.86 | +21.00% | 13 | 0 | 32.11% |
| AMZN190913C01700000 | 2019-08-15 10:25AM EDT | 2019-09-13 | 112.23 | 127.05 | 132.60 | 0.00 | - | 8 | 0 | 30.23% |
| AMZN190920C01700000 | 2019-08-19 3:38PM EDT | 2019-09-20 | 137.44 | 131.00 | 139.60 | +14.75 | +12.02% | 68 | 0 | 31.26% |
| AMZN190927C01700000 | 2019-08-09 9:49AM EDT | 2019-09-27 | 155.84 | 137.30 | 143.85 | 0.00 | - | - | 0 | 30.70% |
| AMZN191018C01700000 | 2019-08-19 3:56PM EDT | 2019-10-18 | 156.00 | 152.05 | 157.85 | +10.10 | +6.92% | 9 | 0 | 30.66% |
| AMZN191115C01700000 | 2019-08-19 2:04PM EDT | 2019-11-15 | 182.50 | 175.70 | 181.45 | +11.50 | +6.73% | 2 | 0 | 32.99% |
| AMZN200117C01700000 | 2019-08-19 3:58PM EDT | 2020-01-17 | 207.68 | 204.35 | 209.00 | +12.78 | +6.56% | 43 | 0 | 31.77% |
| AMZN200320C01700000 | 2019-08-12 3:26PM EDT | 2020-03-20 | 243.61 | 233.20 | 239.15 | 0.00 | - | 4 | 0 | 32.59% |
| AMZN200619C01700000 | 2019-08-16 3:12PM EDT | 2020-06-19 | 259.81 | 264.95 | 274.40 | 0.00 | - | 1 | 0 | 33.03% |
| AMZN200918C01700000 | 2019-08-16 9:43AM EDT | 2020-09-18 | 285.30 | 293.40 | 302.50 | 0.00 | - | 4 | 0 | 32.97% |
| AMZN210115C01700000 | 2019-08-19 11:52AM EDT | 2021-01-15 | 336.00 | 327.40 | 337.45 | +15.50 | +4.84% | 1 | 0 | 33.25% |
| AMZN210618C01700000 | 2019-08-19 2:35PM EDT | 2021-06-18 | 370.00 | 359.50 | 378.50 | +23.50 | +6.78% | 1 | 0 | 33.65% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01700000 | 2019-08-19 3:57PM EDT | 2019-08-23 | 0.61 | 0.60 | 0.74 | -2.95 | -82.87% | 498 | 0 | 30.18% |
| AMZN190830P01700000 | 2019-08-19 3:58PM EDT | 2019-08-30 | 3.38 | 3.25 | 3.80 | -5.79 | -63.14% | 337 | 0 | 27.54% |
| AMZN190906P01700000 | 2019-08-19 3:38PM EDT | 2019-09-06 | 6.40 | 6.30 | 6.90 | -7.41 | -53.66% | 114 | 171 | 25.93% |
| AMZN190913P01700000 | 2019-08-19 3:51PM EDT | 2019-09-13 | 10.33 | 10.45 | 11.40 | -8.27 | -44.46% | 33 | 73 | 26.24% |
| AMZN190920P01700000 | 2019-08-19 3:56PM EDT | 2019-09-20 | 15.25 | 14.75 | 15.80 | -9.53 | -38.46% | 513 | 0 | 26.39% |
| AMZN190927P01700000 | 2019-08-19 3:31PM EDT | 2019-09-27 | 19.80 | 18.90 | 20.45 | -9.36 | -32.10% | 41 | 0 | 26.71% |
| AMZN191018P01700000 | 2019-08-19 3:50PM EDT | 2019-10-18 | 30.69 | 30.60 | 32.55 | -11.21 | -26.75% | 68 | 0 | 26.92% |
| AMZN191115P01700000 | 2019-08-19 3:31PM EDT | 2019-11-15 | 52.00 | 51.20 | 53.50 | -10.95 | -17.39% | 18 | 0 | 29.24% |
| AMZN200117P01700000 | 2019-08-19 2:49PM EDT | 2020-01-17 | 74.00 | 73.05 | 76.00 | -11.90 | -13.85% | 137 | 0 | 27.81% |
| AMZN200320P01700000 | 2019-08-16 11:34AM EDT | 2020-03-20 | 107.50 | 95.85 | 99.65 | 0.00 | - | 151 | 0 | 28.06% |
| AMZN200619P01700000 | 2019-08-19 11:49AM EDT | 2020-06-19 | 121.00 | 121.65 | 125.90 | -12.04 | -9.05% | 17 | 0 | 27.81% |
| AMZN200918P01700000 | 2019-08-15 1:23PM EDT | 2020-09-18 | 165.14 | 142.75 | 147.45 | 0.00 | - | 5 | 0 | 27.48% |
| AMZN210115P01700000 | 2019-08-19 3:38PM EDT | 2021-01-15 | 168.90 | 163.95 | 177.65 | -20.10 | -10.63% | 31 | 0 | 27.86% |
| AMZN210618P01700000 | 2019-08-16 11:02AM EDT | 2021-06-18 | 205.45 | 190.50 | 199.45 | 0.00 | - | 3 | 0 | 26.83% |