| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01780000 | 2019-08-16 3:59PM EDT | 2019-08-23 | 32.25 | 31.00 | 33.60 | +1.75 | +5.74% | 353 | 306 | 29.38% |
| AMZN190830C01780000 | 2019-08-16 3:43PM EDT | 2019-08-30 | 46.50 | 42.00 | 45.60 | +2.68 | +6.12% | 166 | 134 | 29.00% |
| AMZN190906C01780000 | 2019-08-16 3:37PM EDT | 2019-09-06 | 52.15 | 49.10 | 52.85 | +1.66 | +3.29% | 21 | 71 | 27.75% |
| AMZN190913C01780000 | 2019-08-16 1:42PM EDT | 2019-09-13 | 64.95 | 58.25 | 61.10 | +6.41 | +10.95% | 8 | 82 | 28.17% |
| AMZN190920C01780000 | 2019-08-16 3:44PM EDT | 2019-09-20 | 68.60 | 63.95 | 67.00 | +2.72 | +4.13% | 46 | 319 | 27.82% |
| AMZN191018C01780000 | 2019-08-16 3:20PM EDT | 2019-10-18 | 92.60 | 87.55 | 91.25 | +2.38 | +2.64% | 29 | 190 | 28.89% |
| AMZN191115C01780000 | 2019-08-16 3:59PM EDT | 2019-11-15 | 116.50 | 112.30 | 117.85 | +2.50 | +2.19% | 10 | 142 | 31.52% |
| AMZN200117C01780000 | 2019-08-16 2:52PM EDT | 2020-01-17 | 150.00 | 145.00 | 148.45 | +5.61 | +3.89% | 23 | 424 | 30.84% |
| AMZN200320C01780000 | 2019-08-15 12:24PM EDT | 2020-03-20 | 171.75 | 174.50 | 181.55 | 0.00 | - | 2 | 30 | 32.03% |
| AMZN200619C01780000 | 2019-08-13 2:36PM EDT | 2020-06-19 | 231.82 | 209.95 | 216.65 | 0.00 | - | 1 | 102 | 32.29% |
| AMZN200918C01780000 | 2019-08-14 10:05AM EDT | 2020-09-18 | 233.00 | 237.95 | 246.45 | 0.00 | - | 1 | 14 | 32.41% |
| AMZN210115C01780000 | 2019-08-16 3:52PM EDT | 2021-01-15 | 281.00 | 277.00 | 280.40 | +10.85 | +4.02% | 2 | 47 | 32.50% |
| AMZN210618C01780000 | 2019-08-15 3:46PM EDT | 2021-06-18 | 308.00 | 310.00 | 326.00 | 0.00 | - | 3 | 29 | 33.35% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01780000 | 2019-08-16 3:57PM EDT | 2019-08-23 | 19.00 | 18.15 | 19.55 | -13.40 | -41.36% | 693 | 3,129 | 27.74% |
| AMZN190830P01780000 | 2019-08-16 3:56PM EDT | 2019-08-30 | 28.70 | 28.50 | 30.15 | -14.28 | -33.22% | 57 | 186 | 26.84% |
| AMZN190906P01780000 | 2019-08-16 2:57PM EDT | 2019-09-06 | 35.30 | 35.10 | 36.70 | -14.60 | -29.26% | 26 | 109 | 25.60% |
| AMZN190913P01780000 | 2019-08-16 10:10AM EDT | 2019-09-13 | 46.54 | 42.85 | 44.00 | -12.30 | -20.90% | 4 | 106 | 25.82% |
| AMZN190920P01780000 | 2019-08-16 3:59PM EDT | 2019-09-20 | 50.20 | 49.30 | 50.65 | -12.80 | -20.32% | 149 | 478 | 26.09% |
| AMZN191018P01780000 | 2019-08-16 1:20PM EDT | 2019-10-18 | 67.28 | 70.05 | 71.40 | -17.97 | -21.08% | 27 | 210 | 26.41% |
| AMZN191115P01780000 | 2019-08-16 2:37PM EDT | 2019-11-15 | 91.00 | 93.20 | 95.35 | -19.60 | -17.72% | 9 | 121 | 28.72% |
| AMZN200117P01780000 | 2019-08-16 12:30PM EDT | 2020-01-17 | 117.10 | 116.40 | 120.10 | -18.55 | -13.67% | 1 | 1,002 | 27.42% |
| AMZN200320P01780000 | 2019-08-15 2:44PM EDT | 2020-03-20 | 158.11 | 141.80 | 146.10 | 0.00 | - | 2 | 38 | 27.85% |
| AMZN200619P01780000 | 2019-08-16 12:43PM EDT | 2020-06-19 | 167.86 | 169.00 | 172.05 | -18.14 | -9.75% | 1 | 214 | 27.36% |
| AMZN200918P01780000 | 2019-08-06 3:59PM EDT | 2020-09-18 | 186.87 | 190.05 | 196.60 | 0.00 | - | 1 | 35 | 27.36% |
| AMZN210115P01780000 | 2019-08-16 3:52PM EDT | 2021-01-15 | 218.50 | 217.15 | 229.00 | -3.50 | -1.58% | 1 | 118 | 27.88% |
| AMZN210618P01780000 | 2019-08-13 9:36AM EDT | 2021-06-18 | 245.00 | 241.00 | 250.50 | 0.00 | - | 1 | 30 | 26.74% |