| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01790000 | 2019-08-16 3:59PM EDT | 2019-08-23 | 26.26 | 26.05 | 27.05 | -0.30 | -1.13% | 820 | 321 | 30.78% |
| AMZN190830C01790000 | 2019-08-16 3:53PM EDT | 2019-08-30 | 39.20 | 36.20 | 39.40 | +1.31 | +3.46% | 140 | 159 | 29.41% |
| AMZN190906C01790000 | 2019-08-16 2:43PM EDT | 2019-09-06 | 47.70 | 45.00 | 46.95 | +2.51 | +5.55% | 59 | 58 | 28.00% |
| AMZN190913C01790000 | 2019-08-16 1:40PM EDT | 2019-09-13 | 58.53 | 52.45 | 54.25 | +8.93 | +18.00% | 22 | 45 | 27.77% |
| AMZN190920C01790000 | 2019-08-16 3:55PM EDT | 2019-09-20 | 61.50 | 58.20 | 61.80 | +0.72 | +1.18% | 145 | 249 | 28.16% |
| AMZN191018C01790000 | 2019-08-16 3:25PM EDT | 2019-10-18 | 86.00 | 83.70 | 85.60 | +6.85 | +8.65% | 21 | 121 | 28.87% |
| AMZN191115C01790000 | 2019-08-16 3:09PM EDT | 2019-11-15 | 114.30 | 106.65 | 112.10 | +7.30 | +6.82% | 49 | 106 | 31.43% |
| AMZN200320C01790000 | 2019-08-16 10:46AM EDT | 2020-03-20 | 173.10 | 169.25 | 173.10 | +12.03 | +7.47% | 2 | 20 | 31.39% |
| AMZN200619C01790000 | 2019-08-16 3:59PM EDT | 2020-06-19 | 207.00 | 204.75 | 211.35 | +3.79 | +1.87% | 1 | 10 | 32.21% |
| AMZN210115C01790000 | 2019-08-14 3:23PM EDT | 2021-01-15 | 256.93 | 267.05 | 276.25 | 0.00 | - | 1 | 55 | 32.55% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01790000 | 2019-08-16 3:59PM EDT | 2019-08-23 | 23.10 | 22.30 | 23.50 | -14.15 | -37.99% | 519 | 253 | 29.61% |
| AMZN190830P01790000 | 2019-08-16 3:59PM EDT | 2019-08-30 | 33.65 | 32.85 | 33.95 | -16.63 | -33.07% | 226 | 164 | 27.19% |
| AMZN190906P01790000 | 2019-08-16 2:52PM EDT | 2019-09-06 | 37.90 | 39.15 | 40.90 | -28.10 | -42.58% | 67 | 95 | 25.87% |
| AMZN190913P01790000 | 2019-08-16 12:28PM EDT | 2019-09-13 | 45.45 | 46.60 | 48.15 | -16.17 | -26.24% | 17 | 28 | 25.92% |
| AMZN190920P01790000 | 2019-08-16 3:52PM EDT | 2019-09-20 | 53.90 | 53.50 | 55.00 | -14.20 | -20.85% | 115 | 292 | 26.20% |
| AMZN191018P01790000 | 2019-08-16 3:59PM EDT | 2019-10-18 | 75.00 | 74.40 | 75.85 | -14.90 | -16.57% | 48 | 168 | 26.42% |
| AMZN191115P01790000 | 2019-08-16 2:20PM EDT | 2019-11-15 | 98.00 | 97.65 | 99.85 | -16.05 | -14.07% | 25 | 138 | 28.69% |
| AMZN200320P01790000 | 2019-08-15 2:44PM EDT | 2020-03-20 | 162.97 | 145.05 | 150.75 | 0.00 | - | 2 | 60 | 27.78% |
| AMZN200619P01790000 | 2019-08-06 9:49AM EDT | 2020-06-19 | 184.85 | 173.75 | 176.80 | 0.00 | - | 8 | 13 | 27.30% |
| AMZN210115P01790000 | 2019-08-09 2:35PM EDT | 2021-01-15 | 222.84 | 218.45 | 227.75 | +12.79 | +6.09% | 1 | 67 | 27.09% |