| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01780000 | 2020-02-14 1:08PM EST | 2020-02-21 | 351.55 | 366.85 | 371.20 | 0.00 | - | 4 | 0 | 108.75% |
| AMZN200228C01780000 | 2020-02-10 12:15PM EST | 2020-02-28 | 354.13 | 367.60 | 371.40 | 0.00 | - | 4 | 5 | 66.88% |
| AMZN200306C01780000 | 2020-02-11 3:29PM EST | 2020-03-06 | 376.30 | 367.15 | 371.75 | 0.00 | - | 1 | 3 | 52.17% |
| AMZN200313C01780000 | 2020-02-06 3:48PM EST | 2020-03-13 | 277.75 | 368.15 | 373.70 | 0.00 | - | - | 1 | 50.69% |
| AMZN200320C01780000 | 2020-02-14 12:21PM EST | 2020-03-20 | 352.29 | 370.00 | 373.75 | 0.00 | - | 2 | 0 | 44.86% |
| AMZN200327C01780000 | 2020-02-10 11:02AM EST | 2020-03-27 | 349.64 | 370.10 | 376.00 | 0.00 | - | - | - | 42.87% |
| AMZN200417C01780000 | 2020-02-11 9:38AM EST | 2020-04-17 | 378.52 | 373.80 | 380.85 | 0.00 | - | 2 | 213 | 37.99% |
| AMZN200619C01780000 | 2020-02-14 9:33AM EST | 2020-06-19 | 402.00 | 393.60 | 398.75 | 0.00 | - | 1 | 142 | 33.58% |
| AMZN200717C01780000 | 2020-02-14 2:55PM EST | 2020-07-17 | 390.94 | 399.60 | 406.50 | 0.00 | - | 1 | 21 | 32.67% |
| AMZN200821C01780000 | 2020-02-10 12:15PM EST | 2020-08-21 | 402.49 | 413.50 | 419.80 | 0.00 | - | - | - | 32.86% |
| AMZN200918C01780000 | 2020-02-10 2:20PM EST | 2020-09-18 | 416.15 | 421.20 | 426.50 | 0.00 | - | 1 | 54 | 32.16% |
| AMZN210115C01780000 | 2020-02-11 10:41AM EST | 2021-01-15 | 490.00 | 457.00 | 466.50 | 0.00 | - | 2 | 196 | 32.57% |
| AMZN210618C01780000 | 2020-02-11 2:47PM EST | 2021-06-18 | 512.50 | 499.00 | 508.00 | 0.00 | - | 4 | 60 | 32.36% |
| AMZN220121C01780000 | 2020-02-07 12:36PM EST | 2022-01-21 | 510.82 | 550.00 | 560.00 | 0.00 | - | 11 | 70 | 32.35% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01780000 | 2020-02-14 3:54PM EST | 2020-02-21 | 0.30 | 0.14 | 0.66 | -0.03 | -9.09% | 1 | 923 | 73.83% |
| AMZN200228P01780000 | 2020-02-18 9:46AM EST | 2020-02-28 | 0.78 | 0.35 | 1.09 | -0.45 | -36.59% | 3 | 104 | 50.88% |
| AMZN200306P01780000 | 2020-02-12 2:09PM EST | 2020-03-06 | 2.24 | 1.09 | 1.64 | 0.00 | - | 2 | 27 | 42.33% |
| AMZN200313P01780000 | 2020-02-07 11:39AM EST | 2020-03-13 | 3.20 | 1.34 | 2.70 | 0.00 | - | 1 | 27 | 39.06% |
| AMZN200320P01780000 | 2020-02-18 9:38AM EST | 2020-03-20 | 1.81 | 1.67 | 1.86 | -0.61 | -25.21% | 1 | 0 | 32.40% |
| AMZN200327P01780000 | 2020-02-18 12:09AM EST | 2020-03-27 | 3.24 | 2.41 | 2.91 | 0.00 | - | - | - | 31.70% |
| AMZN200417P01780000 | 2020-02-12 10:50AM EST | 2020-04-17 | 6.14 | 4.50 | 4.80 | 0.00 | - | 25 | 162 | 28.15% |
| AMZN200515P01780000 | 2020-02-14 2:24PM EST | 2020-05-15 | 12.20 | 11.40 | 11.90 | 0.00 | - | - | 0 | 28.67% |
| AMZN200619P01780000 | 2020-02-14 12:17PM EST | 2020-06-19 | 19.60 | 16.60 | 17.05 | 0.00 | - | 7 | 0 | 26.77% |
| AMZN200717P01780000 | 2020-02-14 12:34PM EST | 2020-07-17 | 24.00 | 21.60 | 22.20 | 0.00 | - | 3 | 60 | 26.16% |
| AMZN200821P01780000 | 2020-02-14 12:26PM EST | 2020-08-21 | 34.83 | 31.65 | 32.75 | 0.00 | - | - | 0 | 26.83% |
| AMZN200918P01780000 | 2020-02-13 1:10PM EST | 2020-09-18 | 38.90 | 36.65 | 37.60 | 0.00 | - | 1 | 89 | 26.29% |
| AMZN210115P01780000 | 2020-02-11 3:54PM EST | 2021-01-15 | 66.07 | 63.50 | 64.35 | 0.00 | - | 1 | 393 | 26.18% |
| AMZN210219P01780000 | 2020-02-11 2:21PM EST | 2021-02-19 | 74.00 | 71.65 | 74.85 | 0.00 | - | - | - | 26.66% |
| AMZN210618P01780000 | 2020-02-10 2:18PM EST | 2021-06-18 | 98.06 | 92.15 | 96.40 | 0.00 | - | 10 | 93 | 26.17% |
| AMZN220121P01780000 | 2020-02-11 10:00AM EST | 2022-01-21 | 127.00 | 122.00 | 133.00 | 0.00 | - | 1 | 62 | 25.80% |