| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01700000 | 2019-10-18 3:57PM EDT | 2019-10-25 | 72.89 | 72.20 | 73.55 | -24.86 | -25.43% | 407 | 240 | 47.19% |
| AMZN191101C01700000 | 2019-10-18 2:48PM EDT | 2019-11-01 | 83.70 | 78.80 | 80.55 | -22.86 | -21.45% | 4 | 37 | 36.96% |
| AMZN191108C01700000 | 2019-10-18 3:54PM EDT | 2019-11-08 | 86.00 | 83.80 | 85.95 | -8.81 | -9.29% | 2 | 20 | 33.20% |
| AMZN191115C01700000 | 2019-10-18 3:54PM EDT | 2019-11-15 | 90.40 | 88.70 | 90.20 | -24.05 | -21.01% | 125 | 3,649 | 30.91% |
| AMZN191122C01700000 | 2019-10-18 12:55PM EDT | 2019-11-22 | 96.46 | 91.85 | 96.30 | -22.54 | -18.94% | 3 | 8 | 30.60% |
| AMZN191220C01700000 | 2019-10-18 2:40PM EDT | 2019-12-20 | 113.20 | 108.80 | 110.30 | -19.68 | -14.81% | 39 | 169 | 27.75% |
| AMZN200117C01700000 | 2019-10-18 3:50PM EDT | 2020-01-17 | 125.05 | 124.15 | 125.50 | -23.74 | -15.96% | 33 | 2,067 | 27.61% |
| AMZN200320C01700000 | 2019-10-18 12:45PM EDT | 2020-03-20 | 158.00 | 156.25 | 160.80 | -21.00 | -11.73% | 26 | 55 | 29.25% |
| AMZN200417C01700000 | 2019-10-18 3:29PM EDT | 2020-04-17 | 174.25 | 167.00 | 172.85 | -12.75 | -6.82% | 2 | 238 | 29.42% |
| AMZN200619C01700000 | 2019-10-18 12:30PM EDT | 2020-06-19 | 192.47 | 193.10 | 200.00 | -16.58 | -7.93% | 1 | 346 | 30.22% |
| AMZN200918C01700000 | 2019-10-17 11:45AM EDT | 2020-09-18 | 251.60 | 225.15 | 233.50 | 0.00 | - | 2 | 54 | 30.94% |
| AMZN210115C01700000 | 2019-10-18 2:39PM EDT | 2021-01-15 | 269.99 | 261.90 | 271.50 | -21.87 | -7.49% | 3 | 605 | 31.60% |
| AMZN210618C01700000 | 2019-10-17 2:18PM EDT | 2021-06-18 | 326.00 | 298.00 | 308.00 | 0.00 | - | 5 | 202 | 31.49% |
| AMZN220121C01700000 | 2019-10-18 3:22PM EDT | 2022-01-21 | 356.00 | 347.00 | 355.00 | -15.74 | -4.23% | 2 | 33 | 31.69% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01700000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 13.65 | 13.85 | 14.10 | +5.05 | +58.72% | 786 | 504 | 44.28% |
| AMZN191101P01700000 | 2019-10-18 3:59PM EDT | 2019-11-01 | 20.55 | 20.35 | 21.50 | +6.55 | +46.79% | 235 | 842 | 35.57% |
| AMZN191108P01700000 | 2019-10-18 12:48PM EDT | 2019-11-08 | 25.93 | 24.80 | 25.65 | +8.70 | +50.49% | 16 | 105 | 31.24% |
| AMZN191115P01700000 | 2019-10-18 3:58PM EDT | 2019-11-15 | 29.11 | 29.05 | 29.95 | +8.71 | +42.70% | 188 | 1,639 | 29.29% |
| AMZN191122P01700000 | 2019-10-18 12:08PM EDT | 2019-11-22 | 33.30 | 33.00 | 33.80 | +9.60 | +40.51% | 12 | 48 | 28.02% |
| AMZN191129P01700000 | 2019-10-18 1:37PM EDT | 2019-11-29 | 34.80 | 35.50 | 36.55 | +34.80 | +∞% | 37 | 20 | 26.75% |
| AMZN191220P01700000 | 2019-10-18 3:13PM EDT | 2019-12-20 | 43.20 | 45.85 | 46.80 | +7.50 | +21.01% | 72 | 681 | 25.53% |
| AMZN200117P01700000 | 2019-10-18 3:55PM EDT | 2020-01-17 | 58.50 | 58.15 | 59.25 | +10.65 | +22.26% | 82 | 2,163 | 24.96% |
| AMZN200320P01700000 | 2019-10-18 3:59PM EDT | 2020-03-20 | 85.69 | 84.20 | 88.85 | +9.69 | +12.75% | 14 | 732 | 25.95% |
| AMZN200417P01700000 | 2019-10-18 2:03PM EDT | 2020-04-17 | 93.00 | 93.60 | 96.00 | +4.50 | +5.08% | 1 | 91 | 25.36% |
| AMZN200619P01700000 | 2019-10-18 1:26PM EDT | 2020-06-19 | 114.25 | 115.15 | 120.25 | +9.29 | +8.85% | 20 | 840 | 26.22% |
| AMZN200918P01700000 | 2019-10-18 1:51PM EDT | 2020-09-18 | 138.50 | 139.15 | 142.20 | +10.15 | +7.91% | 11 | 243 | 25.76% |
| AMZN210115P01700000 | 2019-10-18 12:49PM EDT | 2021-01-15 | 169.00 | 165.40 | 171.75 | +9.50 | +5.96% | 1 | 894 | 26.03% |
| AMZN210618P01700000 | 2019-10-14 2:51PM EDT | 2021-06-18 | 202.99 | 189.50 | 199.50 | 0.00 | - | 2 | 165 | 25.67% |
| AMZN220121P01700000 | 2019-10-15 12:21PM EDT | 2022-01-21 | 226.00 | 219.50 | 229.50 | 0.00 | - | 1 | 61 | 24.99% |