| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01770000 | 2019-08-16 3:57PM EDT | 2019-08-23 | 39.00 | 37.45 | 40.60 | +0.71 | +1.85% | 967 | 285 | 30.59% |
| AMZN190830C01770000 | 2019-08-16 3:50PM EDT | 2019-08-30 | 51.51 | 48.20 | 52.05 | +2.35 | +4.78% | 17 | 102 | 29.64% |
| AMZN190906C01770000 | 2019-08-16 3:26PM EDT | 2019-09-06 | 59.40 | 55.25 | 59.15 | +3.62 | +6.49% | 6 | 78 | 28.26% |
| AMZN190913C01770000 | 2019-08-16 3:44PM EDT | 2019-09-13 | 67.23 | 64.30 | 66.20 | +3.93 | +6.21% | 28 | 68 | 28.03% |
| AMZN190920C01770000 | 2019-08-16 1:12PM EDT | 2019-09-20 | 78.00 | 70.00 | 73.60 | +5.94 | +8.24% | 13 | 283 | 28.43% |
| AMZN191018C01770000 | 2019-08-16 2:44PM EDT | 2019-10-18 | 98.84 | 93.35 | 97.10 | +3.51 | +3.68% | 59 | 205 | 29.15% |
| AMZN191115C01770000 | 2019-08-16 2:25PM EDT | 2019-11-15 | 124.91 | 120.00 | 123.35 | +6.11 | +5.14% | 9 | 75 | 31.68% |
| AMZN200320C01770000 | 2019-08-16 11:04AM EDT | 2020-03-20 | 186.24 | 179.80 | 184.00 | +8.79 | +4.95% | 1 | 22 | 31.62% |
| AMZN200619C01770000 | 2019-08-15 11:01AM EDT | 2020-06-19 | 207.42 | 214.05 | 221.90 | 0.00 | - | 11 | 33 | 32.40% |
| AMZN210115C01770000 | 2019-08-16 3:13PM EDT | 2021-01-15 | 285.17 | 276.95 | 286.30 | +13.31 | +4.90% | 16 | 75 | 32.69% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01770000 | 2019-08-16 3:59PM EDT | 2019-08-23 | 15.67 | 14.90 | 16.10 | -12.95 | -45.25% | 986 | 2,774 | 28.35% |
| AMZN190830P01770000 | 2019-08-16 3:58PM EDT | 2019-08-30 | 25.70 | 25.05 | 26.50 | -12.52 | -32.76% | 59 | 146 | 27.36% |
| AMZN190906P01770000 | 2019-08-16 3:51PM EDT | 2019-09-06 | 31.95 | 31.30 | 32.80 | -14.42 | -31.10% | 29 | 143 | 25.95% |
| AMZN190913P01770000 | 2019-08-16 3:28PM EDT | 2019-09-13 | 38.22 | 38.45 | 40.25 | -19.28 | -33.53% | 16 | 103 | 26.26% |
| AMZN190920P01770000 | 2019-08-16 3:59PM EDT | 2019-09-20 | 46.05 | 45.40 | 46.70 | -13.65 | -22.86% | 72 | 500 | 26.42% |
| AMZN190927P01770000 | 2019-08-16 11:33AM EDT | 2019-09-27 | 52.25 | 51.00 | 52.20 | -18.04 | -25.67% | 21 | 20 | 26.40% |
| AMZN191018P01770000 | 2019-08-16 3:42PM EDT | 2019-10-18 | 65.20 | 65.95 | 67.10 | -15.98 | -19.68% | 17 | 220 | 26.60% |
| AMZN191115P01770000 | 2019-08-16 12:47PM EDT | 2019-11-15 | 86.96 | 86.35 | 91.05 | -18.69 | -17.69% | 3 | 95 | 28.92% |
| AMZN200320P01770000 | 2019-08-16 3:28PM EDT | 2020-03-20 | 136.33 | 135.95 | 139.90 | -19.02 | -12.24% | 5 | 22 | 27.67% |
| AMZN200619P01770000 | 2019-08-16 9:50AM EDT | 2020-06-19 | 167.60 | 164.35 | 169.15 | -7.40 | -4.23% | 6 | 20 | 27.74% |
| AMZN210115P01770000 | 2019-08-16 11:00AM EDT | 2021-01-15 | 211.88 | 205.00 | 224.00 | +10.18 | +5.05% | 12 | 67 | 27.94% |