| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01700000 | 2020-02-18 11:21AM EST | 2020-02-21 | 440.00 | 425.80 | 437.60 | +9.10 | +2.11% | 2 | 0 | 115.28% |
| AMZN200228C01700000 | 2020-02-12 11:54AM EST | 2020-02-28 | 473.85 | 426.05 | 439.70 | 0.00 | - | 1 | 7 | 77.38% |
| AMZN200306C01700000 | 2020-02-12 12:52PM EST | 2020-03-06 | 476.31 | 427.50 | 437.50 | 0.00 | - | 9 | 31 | 53.97% |
| AMZN200320C01700000 | 2020-02-14 3:51PM EST | 2020-03-20 | 437.55 | 429.45 | 442.25 | 0.00 | - | 2 | 0 | 49.58% |
| AMZN200327C01700000 | 2020-02-13 11:15AM EST | 2020-03-27 | 460.72 | 429.30 | 444.25 | 0.00 | - | 2 | 1 | 47.43% |
| AMZN200417C01700000 | 2020-02-14 3:59PM EST | 2020-04-17 | 443.00 | 432.70 | 447.35 | 0.00 | - | 4 | 305 | 40.99% |
| AMZN200619C01700000 | 2020-02-14 2:06PM EST | 2020-06-19 | 458.00 | 447.15 | 458.00 | 0.00 | - | 2 | 396 | 33.95% |
| AMZN200717C01700000 | 2020-02-10 2:09PM EST | 2020-07-17 | 460.79 | 453.00 | 468.30 | 0.00 | - | 2 | 35 | 34.48% |
| AMZN200918C01700000 | 2020-02-12 1:54PM EST | 2020-09-18 | 518.06 | 472.00 | 481.00 | 0.00 | - | 3 | 58 | 32.47% |
| AMZN210115C01700000 | 2020-02-18 11:34AM EST | 2021-01-15 | 513.00 | 504.50 | 515.30 | -22.00 | -4.11% | 2 | 756 | 32.68% |
| AMZN210618C01700000 | 2020-02-14 12:56PM EST | 2021-06-18 | 547.35 | 540.00 | 557.60 | 0.00 | - | 16 | 0 | 33.10% |
| AMZN220121C01700000 | 2020-02-13 2:29PM EST | 2022-01-21 | 633.00 | 587.45 | 605.15 | 0.00 | - | 28 | 144 | 32.87% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01700000 | 2020-02-18 11:35AM EST | 2020-02-21 | 0.15 | 0.10 | 0.18 | -1.24 | -89.21% | 69 | 1,227 | 79.00% |
| AMZN200228P01700000 | 2020-02-18 9:59AM EST | 2020-02-28 | 0.10 | 0.01 | 0.00 | -0.75 | -88.24% | 6 | 0 | 25.00% |
| AMZN200306P01700000 | 2020-02-18 9:56AM EST | 2020-03-06 | 0.86 | 0.36 | 1.17 | -0.50 | -36.76% | 2 | 270 | 47.93% |
| AMZN200313P01700000 | 2020-02-13 3:51PM EST | 2020-03-13 | 1.66 | 0.55 | 1.49 | 0.00 | - | 38 | 264 | 42.14% |
| AMZN200320P01700000 | 2020-02-18 11:33AM EST | 2020-03-20 | 1.38 | 1.30 | 1.61 | -0.32 | -18.82% | 4 | 0 | 37.68% |
| AMZN200327P01700000 | 2020-02-13 2:47PM EST | 2020-03-27 | 2.03 | 1.72 | 2.15 | 0.00 | - | - | - | 35.73% |
| AMZN200417P01700000 | 2020-02-18 10:30AM EST | 2020-04-17 | 2.95 | 3.10 | 3.30 | -0.45 | -13.24% | 3 | 0 | 30.99% |
| AMZN200515P01700000 | 2020-02-14 1:10PM EST | 2020-05-15 | 7.29 | 6.95 | 7.45 | 0.00 | - | - | 0 | 30.07% |
| AMZN200619P01700000 | 2020-02-18 11:12AM EST | 2020-06-19 | 10.48 | 10.75 | 11.20 | -0.77 | -6.84% | 3 | 0 | 27.95% |
| AMZN200717P01700000 | 2020-02-14 11:35AM EST | 2020-07-17 | 15.00 | 14.75 | 15.35 | 0.00 | - | 2 | 0 | 27.34% |
| AMZN200821P01700000 | 2020-02-14 11:59AM EST | 2020-08-21 | 22.40 | 22.00 | 23.10 | 0.00 | - | 3 | 0 | 27.66% |
| AMZN200918P01700000 | 2020-02-14 12:10PM EST | 2020-09-18 | 27.00 | 26.15 | 27.15 | 0.00 | - | 3 | 0 | 27.11% |
| AMZN210115P01700000 | 2020-02-18 11:12AM EST | 2021-01-15 | 49.50 | 50.00 | 50.45 | +0.38 | +0.77% | 55 | 1,740 | 26.98% |
| AMZN210219P01700000 | 2020-02-18 9:38AM EST | 2021-02-19 | 56.25 | 56.35 | 59.20 | +0.47 | +0.84% | 120 | 350 | 27.33% |
| AMZN210618P01700000 | 2020-02-14 1:01PM EST | 2021-06-18 | 76.44 | 74.90 | 78.35 | 0.00 | - | 4 | 402 | 26.76% |
| AMZN220121P01700000 | 2020-02-14 12:12PM EST | 2022-01-21 | 103.75 | 101.50 | 112.00 | 0.00 | - | 6 | 319 | 26.33% |