| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190830C01810000 | 2019-08-23 3:59PM EDT | 2019-08-30 | 5.45 | 4.80 | 5.90 | -17.72 | -76.48% | 1,184 | 321 | 25.92% |
| AMZN190906C01810000 | 2019-08-23 3:54PM EDT | 2019-09-06 | 11.45 | 11.60 | 12.70 | -20.00 | -63.59% | 86 | 102 | 25.09% |
| AMZN190913C01810000 | 2019-08-23 3:50PM EDT | 2019-09-13 | 19.20 | 19.50 | 21.30 | -26.70 | -58.17% | 23 | 55 | 26.56% |
| AMZN190920C01810000 | 2019-08-23 3:57PM EDT | 2019-09-20 | 26.91 | 26.95 | 28.95 | -21.79 | -44.74% | 396 | 241 | 27.38% |
| AMZN190927C01810000 | 2019-08-23 2:33PM EDT | 2019-09-27 | 34.35 | 33.50 | 35.50 | -22.35 | -39.42% | 11 | 21 | 27.75% |
| AMZN191018C01810000 | 2019-08-23 3:42PM EDT | 2019-10-18 | 50.30 | 51.00 | 53.15 | -27.20 | -35.10% | 131 | 221 | 28.68% |
| AMZN191115C01810000 | 2019-08-23 3:57PM EDT | 2019-11-15 | 78.64 | 77.55 | 84.00 | -24.14 | -23.49% | 40 | 150 | 32.80% |
| AMZN200117C01810000 | 2019-08-23 3:55PM EDT | 2020-01-17 | 108.50 | 108.50 | 112.85 | -30.05 | -21.69% | 17 | 89 | 31.34% |
| AMZN200320C01810000 | 2019-08-23 11:09AM EDT | 2020-03-20 | 152.01 | 136.95 | 143.70 | -16.99 | -10.05% | 6 | 56 | 32.05% |
| AMZN200619C01810000 | 2019-08-19 11:05AM EDT | 2020-06-19 | 210.30 | 170.80 | 179.15 | 0.00 | - | 20 | 40 | 32.36% |
| AMZN210115C01810000 | 2019-08-15 10:55AM EDT | 2021-01-15 | 257.97 | 233.00 | 243.00 | 0.00 | - | 10 | 37 | 32.58% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190830P01810000 | 2019-08-23 3:59PM EDT | 2019-08-30 | 65.80 | 59.65 | 66.65 | +39.39 | +149.15% | 976 | 3,526 | 26.51% |
| AMZN190906P01810000 | 2019-08-23 3:32PM EDT | 2019-09-06 | 72.73 | 66.35 | 72.70 | +42.27 | +138.77% | 62 | 163 | 24.75% |
| AMZN190913P01810000 | 2019-08-23 9:44AM EDT | 2019-09-13 | 65.00 | 73.65 | 79.95 | +23.81 | +57.81% | 37 | 124 | 25.39% |
| AMZN190920P01810000 | 2019-08-23 3:49PM EDT | 2019-09-20 | 86.00 | 82.30 | 86.65 | +36.40 | +73.39% | 46 | 382 | 25.88% |
| AMZN190927P01810000 | 2019-08-23 1:29PM EDT | 2019-09-27 | 91.42 | 85.95 | 92.40 | +37.67 | +70.08% | 3 | 23 | 26.04% |
| AMZN191018P01810000 | 2019-08-23 3:34PM EDT | 2019-10-18 | 106.53 | 103.20 | 107.45 | +39.00 | +57.75% | 55 | 203 | 26.39% |
| AMZN191115P01810000 | 2019-08-23 3:24PM EDT | 2019-11-15 | 131.70 | 125.00 | 132.45 | +35.71 | +37.20% | 106 | 145 | 29.20% |
| AMZN200117P01810000 | 2019-08-23 2:35PM EDT | 2020-01-17 | 155.00 | 150.00 | 157.60 | +40.55 | +35.43% | 5 | 126 | 27.81% |
| AMZN200320P01810000 | 2019-08-23 12:15PM EDT | 2020-03-20 | 180.00 | 174.50 | 182.85 | +32.45 | +21.99% | 5 | 71 | 28.06% |
| AMZN200619P01810000 | 2019-08-23 1:39PM EDT | 2020-06-19 | 203.35 | 202.10 | 210.50 | +38.75 | +23.54% | 2 | 17 | 27.80% |
| AMZN210115P01810000 | 2019-08-16 11:18AM EDT | 2021-01-15 | 231.77 | 247.00 | 257.00 | 0.00 | - | 1 | 17 | 26.98% |