| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01800000 | 2019-08-21 3:59PM EDT | 2019-08-23 | 27.95 | 27.40 | 29.30 | +9.99 | +55.62% | 745 | 1,319 | 27.31% |
| AMZN190830C01800000 | 2019-08-21 3:59PM EDT | 2019-08-30 | 39.81 | 38.85 | 41.45 | +8.31 | +26.38% | 247 | 312 | 24.78% |
| AMZN190906C01800000 | 2019-08-21 3:58PM EDT | 2019-09-06 | 47.45 | 47.50 | 48.75 | +8.45 | +21.67% | 67 | 166 | 23.63% |
| AMZN190913C01800000 | 2019-08-21 10:54AM EDT | 2019-09-13 | 57.67 | 54.05 | 56.80 | +4.87 | +9.22% | 9 | 70 | 24.27% |
| AMZN190920C01800000 | 2019-08-21 3:59PM EDT | 2019-09-20 | 63.30 | 63.20 | 64.00 | +7.30 | +13.04% | 271 | 2,497 | 24.79% |
| AMZN190927C01800000 | 2019-08-21 11:23AM EDT | 2019-09-27 | 71.50 | 69.65 | 70.95 | +7.30 | +11.37% | 9 | 136 | 25.39% |
| AMZN191018C01800000 | 2019-08-21 3:59PM EDT | 2019-10-18 | 87.10 | 86.40 | 88.65 | +6.03 | +7.44% | 321 | 1,614 | 26.49% |
| AMZN191115C01800000 | 2019-08-21 3:57PM EDT | 2019-11-15 | 115.38 | 115.00 | 117.65 | +8.68 | +8.13% | 116 | 521 | 30.08% |
| AMZN200117C01800000 | 2019-08-21 3:56PM EDT | 2020-01-17 | 147.55 | 145.05 | 148.00 | +9.05 | +6.53% | 97 | 2,542 | 29.47% |
| AMZN200320C01800000 | 2019-08-21 10:17AM EDT | 2020-03-20 | 179.50 | 176.95 | 179.50 | +10.81 | +6.41% | 36 | 141 | 30.46% |
| AMZN200619C01800000 | 2019-08-19 10:14AM EDT | 2020-06-19 | 210.91 | 211.80 | 217.10 | 0.00 | - | 12 | 886 | 31.24% |
| AMZN200918C01800000 | 2019-08-21 10:24AM EDT | 2020-09-18 | 247.60 | 242.15 | 247.70 | +13.25 | +5.65% | 1 | 38 | 31.52% |
| AMZN210115C01800000 | 2019-08-21 12:29PM EDT | 2021-01-15 | 280.22 | 272.50 | 289.40 | +8.47 | +3.12% | 2 | 657 | 32.57% |
| AMZN210618C01800000 | 2019-08-21 3:32PM EDT | 2021-06-18 | 322.18 | 311.50 | 331.00 | +9.10 | +2.91% | 10 | 127 | 32.91% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01800000 | 2019-08-21 3:59PM EDT | 2019-08-23 | 4.65 | 4.50 | 4.65 | -10.40 | -69.10% | 2,104 | 1,524 | 24.70% |
| AMZN190830P01800000 | 2019-08-21 3:59PM EDT | 2019-08-30 | 16.35 | 15.75 | 16.15 | -10.56 | -39.24% | 561 | 877 | 23.14% |
| AMZN190906P01800000 | 2019-08-21 3:54PM EDT | 2019-09-06 | 23.15 | 22.45 | 23.00 | -8.25 | -26.27% | 81 | 281 | 22.12% |
| AMZN190913P01800000 | 2019-08-21 3:59PM EDT | 2019-09-13 | 30.40 | 29.60 | 30.50 | -9.35 | -23.52% | 34 | 83 | 22.72% |
| AMZN190920P01800000 | 2019-08-21 3:57PM EDT | 2019-09-20 | 36.86 | 36.55 | 37.20 | -10.89 | -22.81% | 121 | 3,221 | 23.20% |
| AMZN190927P01800000 | 2019-08-21 3:36PM EDT | 2019-09-27 | 43.50 | 42.15 | 42.90 | -8.53 | -16.39% | 64 | 65 | 23.41% |
| AMZN191018P01800000 | 2019-08-21 3:58PM EDT | 2019-10-18 | 58.00 | 57.30 | 58.40 | -10.23 | -14.99% | 86 | 1,460 | 24.15% |
| AMZN191115P01800000 | 2019-08-21 3:57PM EDT | 2019-11-15 | 82.75 | 81.95 | 83.30 | -9.25 | -10.05% | 31 | 476 | 26.99% |
| AMZN200117P01800000 | 2019-08-21 3:44PM EDT | 2020-01-17 | 109.52 | 108.00 | 113.00 | -6.78 | -5.83% | 179 | 2,287 | 26.98% |
| AMZN200320P01800000 | 2019-08-20 2:10PM EDT | 2020-03-20 | 142.47 | 130.65 | 134.50 | 0.00 | - | 31 | 47 | 26.55% |
| AMZN200619P01800000 | 2019-08-21 2:01PM EDT | 2020-06-19 | 163.10 | 158.90 | 163.05 | -6.63 | -3.91% | 76 | 442 | 26.58% |
| AMZN200918P01800000 | 2019-08-20 9:36AM EDT | 2020-09-18 | 190.05 | 181.85 | 186.90 | 0.00 | - | 1 | 116 | 26.52% |
| AMZN210115P01800000 | 2019-08-21 2:01PM EDT | 2021-01-15 | 213.05 | 207.95 | 213.70 | -6.50 | -2.96% | 2 | 604 | 26.41% |
| AMZN210618P01800000 | 2019-08-21 2:07PM EDT | 2021-06-18 | 237.50 | 229.50 | 249.40 | -16.89 | -6.64% | 1 | 107 | 26.88% |