| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01810000 | 2020-02-12 12:28PM EST | 2020-02-21 | 365.92 | 336.45 | 338.90 | 0.00 | - | 3 | 160 | 109.94% |
| AMZN200228C01810000 | 2020-02-12 1:21PM EST | 2020-02-28 | 363.00 | 335.50 | 338.30 | 0.00 | - | 1 | 12 | 64.59% |
| AMZN200306C01810000 | 2020-01-28 2:19PM EST | 2020-03-06 | 218.65 | 337.15 | 341.05 | 0.00 | - | 1 | 2 | 54.08% |
| AMZN200313C01810000 | 2020-02-06 1:24PM EST | 2020-03-13 | 247.55 | 337.30 | 342.20 | 0.00 | - | 2 | 1 | 49.60% |
| AMZN200320C01810000 | 2020-02-18 10:45AM EST | 2020-03-20 | 337.00 | 339.95 | 341.85 | -20.81 | -5.82% | 5 | 195 | 43.49% |
| AMZN200327C01810000 | 2020-02-18 12:03AM EST | 2020-03-27 | 348.18 | 339.70 | 344.60 | 0.00 | - | - | - | 41.78% |
| AMZN200417C01810000 | 2020-02-11 10:09AM EST | 2020-04-17 | 366.40 | 344.50 | 350.55 | 0.00 | - | 2 | 79 | 37.37% |
| AMZN200619C01810000 | 2020-02-14 2:55PM EST | 2020-06-19 | 357.02 | 364.30 | 372.40 | 0.00 | - | 1 | 100 | 33.79% |
| AMZN200717C01810000 | 2020-02-13 12:43PM EST | 2020-07-17 | 388.50 | 372.25 | 379.60 | 0.00 | - | 2 | 48 | 32.52% |
| AMZN210115C01810000 | 2020-02-11 11:44AM EST | 2021-01-15 | 435.42 | 434.00 | 447.50 | 0.00 | - | 10 | 110 | 33.16% |
| AMZN220121C01810000 | 2019-12-27 10:24AM EST | 2022-01-21 | 363.50 | 430.00 | 440.00 | 0.00 | - | 1 | 76 | 21.99% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01810000 | 2020-02-18 9:38AM EST | 2020-02-21 | 0.34 | 0.21 | 0.56 | -0.24 | -41.38% | 1 | 683 | 66.97% |
| AMZN200228P01810000 | 2020-02-18 9:52AM EST | 2020-02-28 | 0.94 | 0.56 | 1.15 | -0.61 | -39.35% | 15 | 0 | 46.85% |
| AMZN200306P01810000 | 2020-02-13 3:53PM EST | 2020-03-06 | 2.20 | 1.13 | 1.62 | 0.00 | - | 4 | 18 | 38.64% |
| AMZN200313P01810000 | 2020-02-12 2:58PM EST | 2020-03-13 | 2.50 | 1.52 | 1.84 | 0.00 | - | 31 | 25 | 33.48% |
| AMZN200320P01810000 | 2020-02-14 3:54PM EST | 2020-03-20 | 2.18 | 1.96 | 2.14 | -0.26 | -10.66% | 2 | 0 | 30.36% |
| AMZN200327P01810000 | 2020-02-10 10:52AM EST | 2020-03-27 | 5.02 | 2.96 | 3.40 | 0.00 | - | - | - | 29.93% |
| AMZN200417P01810000 | 2020-02-13 3:53PM EST | 2020-04-17 | 6.45 | 5.35 | 5.65 | 0.00 | - | 4 | 119 | 26.78% |
| AMZN200619P01810000 | 2020-02-14 11:42AM EST | 2020-06-19 | 21.95 | 19.95 | 20.55 | 0.00 | - | 3 | 0 | 26.26% |
| AMZN200717P01810000 | 2020-02-14 12:31PM EST | 2020-07-17 | 28.60 | 25.65 | 26.45 | 0.00 | - | 6 | 0 | 25.75% |
| AMZN210115P01810000 | 2020-02-13 11:31AM EST | 2021-01-15 | 72.20 | 70.85 | 71.85 | 0.00 | - | 3 | 135 | 25.89% |
| AMZN220121P01810000 | 2020-02-07 12:19PM EST | 2022-01-21 | 146.71 | 131.50 | 141.50 | 0.00 | - | 10 | 11 | 25.40% |