| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01840000 | 2020-02-14 3:22PM EST | 2020-02-21 | 291.93 | 305.20 | 306.95 | 0.00 | - | 2 | 0 | 72.41% |
| AMZN200228C01840000 | 2020-02-14 10:30AM EST | 2020-02-28 | 308.10 | 306.20 | 309.30 | 0.00 | - | 1 | 0 | 50.67% |
| AMZN200306C01840000 | 2020-02-03 10:11AM EST | 2020-03-06 | 214.54 | 306.80 | 311.75 | 0.00 | - | 1 | 4 | 47.59% |
| AMZN200313C01840000 | 2020-01-31 9:59AM EST | 2020-03-13 | 213.96 | 307.35 | 312.40 | 0.00 | - | - | 1 | 41.26% |
| AMZN200320C01840000 | 2020-02-18 9:53AM EST | 2020-03-20 | 311.35 | 309.75 | 311.60 | +8.87 | +2.93% | 1 | 0 | 35.50% |
| AMZN200327C01840000 | 2020-02-13 11:15AM EST | 2020-03-27 | 323.29 | 310.30 | 315.40 | 0.00 | - | - | - | 35.95% |
| AMZN200417C01840000 | 2020-02-12 3:22PM EST | 2020-04-17 | 337.00 | 317.10 | 320.25 | 0.00 | - | 2 | 143 | 32.23% |
| AMZN200619C01840000 | 2020-02-18 9:33AM EST | 2020-06-19 | 338.97 | 338.45 | 346.50 | +10.89 | +3.32% | 2 | 185 | 31.78% |
| AMZN200717C01840000 | 2020-02-12 11:35AM EST | 2020-07-17 | 379.80 | 347.50 | 354.75 | 0.00 | - | 2 | 27 | 30.92% |
| AMZN200821C01840000 | 2020-02-07 9:51AM EST | 2020-08-21 | 280.15 | 363.40 | 369.45 | 0.00 | - | 5 | 6 | 31.26% |
| AMZN200918C01840000 | 2020-02-14 3:14PM EST | 2020-09-18 | 368.30 | 372.40 | 378.95 | 0.00 | - | 5 | 0 | 31.11% |
| AMZN210115C01840000 | 2020-02-11 2:45PM EST | 2021-01-15 | 431.10 | 412.00 | 421.50 | 0.00 | - | 10 | 95 | 31.61% |
| AMZN210618C01840000 | 2020-02-12 3:22PM EST | 2021-06-18 | 476.49 | 456.00 | 466.00 | 0.00 | - | 1 | 150 | 31.62% |
| AMZN220121C01840000 | 2020-01-31 2:47PM EST | 2022-01-21 | 432.00 | 510.50 | 520.50 | 0.00 | - | 1 | 14 | 31.73% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01840000 | 2020-02-18 9:34AM EST | 2020-02-21 | 0.29 | 0.29 | 0.52 | -0.26 | -47.27% | 1 | 626 | 62.26% |
| AMZN200228P01840000 | 2020-02-18 9:46AM EST | 2020-02-28 | 1.03 | 0.90 | 1.31 | -0.54 | -34.39% | 10 | 0 | 44.25% |
| AMZN200306P01840000 | 2020-02-18 10:03AM EST | 2020-03-06 | 1.67 | 1.49 | 1.87 | -0.70 | -29.54% | 4 | 38 | 36.67% |
| AMZN200313P01840000 | 2020-02-10 12:53PM EST | 2020-03-13 | 3.95 | 1.91 | 2.24 | 0.00 | - | 1 | 21 | 32.11% |
| AMZN200320P01840000 | 2020-02-14 3:56PM EST | 2020-03-20 | 3.03 | 2.52 | 2.76 | 0.00 | - | 8 | 0 | 29.48% |
| AMZN200327P01840000 | 2020-02-07 1:11PM EST | 2020-03-27 | 9.33 | 3.65 | 4.15 | 0.00 | - | 1 | 1 | 28.93% |
| AMZN200417P01840000 | 2020-02-14 12:33PM EST | 2020-04-17 | 8.06 | 6.80 | 7.20 | 0.00 | - | 3 | 0 | 26.36% |
| AMZN200515P01840000 | 2020-02-18 9:48AM EST | 2020-05-15 | 17.60 | 17.00 | 17.70 | +0.49 | +2.86% | 1 | 0 | 27.78% |
| AMZN200619P01840000 | 2020-02-14 2:20PM EST | 2020-06-19 | 26.35 | 24.15 | 24.60 | 0.00 | - | 3 | 0 | 26.15% |
| AMZN200717P01840000 | 2020-02-14 10:39AM EST | 2020-07-17 | 32.55 | 30.55 | 31.10 | 0.00 | - | 1 | 0 | 25.65% |
| AMZN200821P01840000 | 2020-02-18 9:49AM EST | 2020-08-21 | 42.90 | 42.30 | 43.60 | -3.13 | -6.80% | 2 | 19 | 26.35% |
| AMZN200918P01840000 | 2020-02-13 10:19AM EST | 2020-09-18 | 51.25 | 48.55 | 49.85 | 0.00 | - | 22 | 271 | 25.98% |
| AMZN210115P01840000 | 2020-02-14 3:24PM EST | 2021-01-15 | 81.89 | 79.05 | 79.95 | 0.00 | - | 35 | 362 | 25.91% |
| AMZN210618P01840000 | 2020-02-11 3:15PM EST | 2021-06-18 | 115.55 | 110.10 | 114.60 | 0.00 | - | 6 | 86 | 25.91% |
| AMZN220121P01840000 | 2020-01-27 11:14AM EST | 2022-01-21 | 243.66 | 142.00 | 154.35 | 0.00 | - | 1 | 13 | 25.64% |