| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01850000 | 2019-08-16 3:59PM EDT | 2019-08-23 | 4.03 | 4.00 | 4.30 | -2.12 | -34.47% | 1,196 | 666 | 21.96% |
| AMZN190830C01850000 | 2019-08-16 3:59PM EDT | 2019-08-30 | 11.70 | 11.50 | 12.05 | -1.30 | -10.00% | 236 | 868 | 23.30% |
| AMZN190906C01850000 | 2019-08-16 3:56PM EDT | 2019-09-06 | 18.45 | 17.50 | 18.35 | -1.50 | -7.52% | 78 | 98 | 23.41% |
| AMZN190913C01850000 | 2019-08-16 3:55PM EDT | 2019-09-13 | 25.47 | 24.35 | 25.55 | -1.53 | -5.67% | 41 | 34 | 24.36% |
| AMZN190920C01850000 | 2019-08-16 3:57PM EDT | 2019-09-20 | 32.20 | 31.60 | 32.35 | -1.40 | -4.17% | 195 | 860 | 25.11% |
| AMZN190927C01850000 | 2019-08-16 3:21PM EDT | 2019-09-27 | 39.39 | 37.30 | 38.80 | -0.16 | -0.40% | 5 | 37 | 25.74% |
| AMZN191018C01850000 | 2019-08-16 3:58PM EDT | 2019-10-18 | 55.00 | 54.20 | 55.35 | -0.85 | -1.52% | 275 | 601 | 26.79% |
| AMZN191115C01850000 | 2019-08-16 2:39PM EDT | 2019-11-15 | 82.80 | 77.30 | 82.45 | +2.26 | +2.81% | 11 | 2,279 | 30.00% |
| AMZN200117C01850000 | 2019-08-16 2:05PM EDT | 2020-01-17 | 115.05 | 109.90 | 115.70 | +4.16 | +3.75% | 39 | 317 | 30.25% |
| AMZN200320C01850000 | 2019-08-16 10:19AM EDT | 2020-03-20 | 140.00 | 139.75 | 146.45 | +3.24 | +2.37% | 2 | 54 | 31.07% |
| AMZN200619C01850000 | 2019-08-15 10:18AM EDT | 2020-06-19 | 172.40 | 175.60 | 182.10 | 0.00 | - | 2 | 85 | 31.50% |
| AMZN210115C01850000 | 2019-08-15 1:54PM EDT | 2021-01-15 | 230.00 | 238.75 | 247.60 | 0.00 | - | 1 | 86 | 32.00% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01850000 | 2019-08-16 3:15PM EDT | 2019-08-23 | 56.42 | 59.75 | 62.20 | -22.01 | -28.06% | 54 | 185 | 22.75% |
| AMZN190830P01850000 | 2019-08-16 3:45PM EDT | 2019-08-30 | 65.20 | 63.70 | 71.95 | -20.93 | -24.30% | 69 | 173 | 25.46% |
| AMZN190906P01850000 | 2019-08-16 3:25PM EDT | 2019-09-06 | 70.90 | 70.45 | 74.25 | -26.94 | -27.53% | 8 | 278 | 22.38% |
| AMZN190913P01850000 | 2019-08-16 2:39PM EDT | 2019-09-13 | 76.50 | 78.45 | 82.25 | -28.25 | -26.97% | 4 | 42 | 23.96% |
| AMZN190920P01850000 | 2019-08-16 3:56PM EDT | 2019-09-20 | 84.28 | 84.40 | 86.50 | -19.10 | -18.48% | 48 | 844 | 23.52% |
| AMZN190927P01850000 | 2019-08-15 2:45PM EDT | 2019-09-27 | 112.10 | 87.90 | 93.90 | 0.00 | - | 3 | 4 | 24.74% |
| AMZN191018P01850000 | 2019-08-16 11:14AM EDT | 2019-10-18 | 103.04 | 103.25 | 107.20 | -18.42 | -15.17% | 51 | 374 | 24.87% |
| AMZN191115P01850000 | 2019-08-14 3:50PM EDT | 2019-11-15 | 150.90 | 127.70 | 129.80 | 0.00 | - | 16 | 93 | 27.16% |
| AMZN200117P01850000 | 2019-08-16 2:34PM EDT | 2020-01-17 | 149.67 | 151.00 | 156.50 | -15.68 | -9.48% | 4 | 478 | 26.68% |
| AMZN200320P01850000 | 2019-08-16 2:07PM EDT | 2020-03-20 | 173.40 | 176.50 | 180.80 | +10.90 | +6.71% | 3 | 126 | 26.90% |
| AMZN200619P01850000 | 2019-08-15 10:47AM EDT | 2020-06-19 | 203.75 | 203.95 | 208.95 | -11.07 | -5.15% | 4 | 32 | 26.87% |
| AMZN210115P01850000 | 2019-08-16 3:57PM EDT | 2021-01-15 | 254.30 | 250.50 | 256.50 | -1.35 | -0.53% | 2 | 69 | 26.31% |