| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01850000 | 2020-02-18 11:10AM EST | 2020-02-21 | 293.08 | 286.30 | 289.90 | +9.05 | +3.19% | 11 | 0 | 98.44% |
| AMZN200228C01850000 | 2020-02-14 10:30AM EST | 2020-02-28 | 298.20 | 285.65 | 293.25 | 0.00 | - | 1 | 0 | 61.77% |
| AMZN200306C01850000 | 2020-02-13 1:13PM EST | 2020-03-06 | 308.21 | 288.20 | 295.40 | 0.00 | - | 2 | 24 | 51.30% |
| AMZN200313C01850000 | 2020-02-12 12:52PM EST | 2020-03-13 | 328.70 | 288.80 | 297.50 | 0.00 | - | 2 | 5 | 48.97% |
| AMZN200320C01850000 | 2020-02-18 11:18AM EST | 2020-03-20 | 296.95 | 289.25 | 294.15 | +3.58 | +1.22% | 2 | 0 | 40.55% |
| AMZN200327C01850000 | 2020-02-12 10:59AM EST | 2020-03-27 | 320.45 | 292.10 | 301.50 | 0.00 | - | 1 | 1 | 41.93% |
| AMZN200417C01850000 | 2020-02-18 11:07AM EST | 2020-04-17 | 305.35 | 297.55 | 303.65 | +11.35 | +3.86% | 1 | 189 | 34.92% |
| AMZN200619C01850000 | 2020-02-18 10:33AM EST | 2020-06-19 | 331.00 | 321.00 | 331.00 | +10.46 | +3.26% | 7 | 322 | 32.98% |
| AMZN200717C01850000 | 2020-02-11 1:37PM EST | 2020-07-17 | 375.00 | 334.45 | 340.25 | 0.00 | - | 2 | 51 | 32.11% |
| AMZN210115C01850000 | 2020-02-18 10:15AM EST | 2021-01-15 | 409.32 | 399.50 | 409.00 | -23.68 | -5.47% | 4 | 420 | 32.32% |
| AMZN210219C01850000 | 2020-02-07 11:42AM EST | 2021-02-19 | 380.70 | 410.50 | 419.50 | 0.00 | - | 1 | 1 | 32.22% |
| AMZN220121C01850000 | 2020-02-14 12:56PM EST | 2022-01-21 | 500.00 | 497.00 | 507.00 | 0.00 | - | 1 | 0 | 31.97% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01850000 | 2020-02-18 10:31AM EST | 2020-02-21 | 0.48 | 0.32 | 0.50 | -0.05 | -9.43% | 82 | 3,042 | 57.93% |
| AMZN200228P01850000 | 2020-02-18 10:54AM EST | 2020-02-28 | 0.99 | 0.69 | 1.22 | -0.51 | -34.00% | 13 | 0 | 40.77% |
| AMZN200306P01850000 | 2020-02-14 3:31PM EST | 2020-03-06 | 2.29 | 1.31 | 1.66 | 0.00 | - | 4 | 0 | 33.52% |
| AMZN200313P01850000 | 2020-02-12 3:13PM EST | 2020-03-13 | 3.15 | 2.06 | 2.37 | 0.00 | - | 1 | 31 | 30.29% |
| AMZN200320P01850000 | 2020-02-18 11:24AM EST | 2020-03-20 | 2.95 | 2.79 | 2.99 | -0.28 | -8.67% | 20 | 0 | 27.97% |
| AMZN200327P01850000 | 2020-02-14 12:36PM EST | 2020-03-27 | 4.75 | 3.95 | 4.50 | 0.00 | - | 2 | 0 | 27.55% |
| AMZN200403P01850000 | 2020-02-18 12:10AM EST | 2020-04-03 | 5.87 | 4.95 | 5.55 | 0.00 | - | - | - | 26.57% |
| AMZN200417P01850000 | 2020-02-18 10:45AM EST | 2020-04-17 | 7.60 | 7.40 | 7.85 | -0.23 | -2.94% | 1 | 0 | 25.27% |
| AMZN200619P01850000 | 2020-02-14 12:56PM EST | 2020-06-19 | 25.63 | 26.50 | 27.15 | -3.00 | -10.48% | 2 | 0 | 25.64% |
| AMZN200717P01850000 | 2020-02-14 12:20PM EST | 2020-07-17 | 35.00 | 33.30 | 34.15 | -1.80 | -4.89% | 2 | 0 | 25.22% |
| AMZN210115P01850000 | 2020-02-14 12:11PM EST | 2021-01-15 | 85.00 | 83.50 | 84.20 | 0.00 | - | 5 | 360 | 25.53% |
| AMZN210219P01850000 | 2020-02-14 10:11AM EST | 2021-02-19 | 92.65 | 91.65 | 94.85 | -0.55 | -0.59% | - | 4 | 25.86% |
| AMZN220121P01850000 | 2020-02-12 11:42AM EST | 2022-01-21 | 146.26 | 147.00 | 156.90 | 0.00 | - | 2 | 17 | 25.08% |