| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01860000 | 2020-02-18 10:11AM EST | 2020-02-21 | 285.42 | 284.10 | 290.85 | +9.73 | +3.53% | 1 | 0 | 90.76% |
| AMZN200228C01860000 | 2020-02-14 12:07PM EST | 2020-02-28 | 283.00 | 285.55 | 291.65 | 0.00 | - | 1 | 0 | 57.07% |
| AMZN200306C01860000 | 2020-02-11 2:20PM EST | 2020-03-06 | 304.50 | 288.75 | 291.50 | 0.00 | - | 3 | 38 | 48.75% |
| AMZN200313C01860000 | 2020-02-03 10:00AM EST | 2020-03-13 | 199.99 | 286.50 | 295.70 | 0.00 | - | 2 | 6 | 45.71% |
| AMZN200320C01860000 | 2020-02-11 9:30AM EST | 2020-03-20 | 300.00 | 290.80 | 295.35 | 0.00 | - | 1 | 342 | 40.10% |
| AMZN200417C01860000 | 2020-02-14 2:19PM EST | 2020-04-17 | 286.13 | 299.85 | 302.35 | 0.00 | - | 1 | 125 | 33.31% |
| AMZN200619C01860000 | 2020-02-14 9:34AM EST | 2020-06-19 | 335.00 | 323.20 | 329.95 | 0.00 | - | 50 | 436 | 32.13% |
| AMZN200717C01860000 | 2020-02-13 11:40AM EST | 2020-07-17 | 353.00 | 331.00 | 340.15 | 0.00 | - | 1 | 56 | 31.60% |
| AMZN200821C01860000 | 2020-02-14 12:16PM EST | 2020-08-21 | 341.99 | 347.00 | 356.50 | 0.00 | - | 5 | 0 | 32.05% |
| AMZN200918C01860000 | 2020-02-14 3:14PM EST | 2020-09-18 | 353.20 | 358.50 | 365.00 | 0.00 | - | 10 | 0 | 31.56% |
| AMZN210115C01860000 | 2020-02-14 2:34PM EST | 2021-01-15 | 393.00 | 399.00 | 409.00 | 0.00 | - | 1 | 0 | 31.97% |
| AMZN210618C01860000 | 2020-02-11 3:18PM EST | 2021-06-18 | 448.36 | 445.00 | 455.00 | 0.00 | - | 9 | 224 | 31.98% |
| AMZN220121C01860000 | 2020-02-10 11:52AM EST | 2022-01-21 | 482.94 | 495.95 | 512.70 | 0.00 | - | 5 | 31 | 32.25% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01860000 | 2020-02-18 9:52AM EST | 2020-02-21 | 0.50 | 0.35 | 0.68 | -0.18 | -26.47% | 1 | 554 | 59.67% |
| AMZN200228P01860000 | 2020-02-18 9:47AM EST | 2020-02-28 | 1.14 | 0.80 | 1.31 | -0.45 | -28.30% | 4 | 0 | 41.22% |
| AMZN200306P01860000 | 2020-02-14 10:22AM EST | 2020-03-06 | 2.28 | 1.67 | 1.81 | 0.00 | - | 20 | 0 | 34.00% |
| AMZN200313P01860000 | 2020-02-11 12:49PM EST | 2020-03-13 | 4.30 | 2.04 | 2.46 | 0.00 | - | 5 | 11 | 30.48% |
| AMZN200320P01860000 | 2020-02-18 9:33AM EST | 2020-03-20 | 3.22 | 2.83 | 2.98 | -0.38 | -10.56% | 3 | 0 | 27.94% |
| AMZN200327P01860000 | 2020-02-10 3:13PM EST | 2020-03-27 | 8.15 | 4.10 | 4.75 | 0.00 | - | - | - | 27.85% |
| AMZN200417P01860000 | 2020-02-18 9:34AM EST | 2020-04-17 | 8.10 | 7.75 | 8.20 | -0.51 | -5.92% | 2 | 0 | 25.52% |
| AMZN200515P01860000 | 2020-02-18 9:47AM EST | 2020-05-15 | 20.00 | 19.05 | 19.85 | -1.65 | -7.62% | 19 | 0 | 27.18% |
| AMZN200619P01860000 | 2020-02-14 3:58PM EST | 2020-06-19 | 28.84 | 27.10 | 27.80 | 0.00 | - | 2 | 208 | 25.82% |
| AMZN200717P01860000 | 2020-02-10 3:04PM EST | 2020-07-17 | 39.85 | 33.65 | 34.40 | 0.00 | - | 1 | 132 | 25.25% |
| AMZN200821P01860000 | 2020-02-14 2:21PM EST | 2020-08-21 | 49.57 | 46.25 | 47.55 | 0.00 | - | 5 | 6 | 25.98% |
| AMZN200918P01860000 | 2020-02-14 9:30AM EST | 2020-09-18 | 55.85 | 52.30 | 53.70 | +1.55 | +2.85% | 2 | 0 | 25.56% |
| AMZN210115P01860000 | 2020-02-12 3:53PM EST | 2021-01-15 | 86.05 | 83.75 | 84.80 | 0.00 | - | 1 | 220 | 25.56% |
| AMZN210219P01860000 | 2020-02-13 1:36PM EST | 2021-02-19 | 96.80 | 92.60 | 96.25 | 0.00 | - | - | - | 26.00% |
| AMZN210618P01860000 | 2020-02-14 1:12PM EST | 2021-06-18 | 121.80 | 115.60 | 120.10 | 0.00 | - | 2 | 41 | 25.58% |
| AMZN220121P01860000 | 2020-02-11 3:57PM EST | 2022-01-21 | 155.54 | 148.50 | 158.50 | 0.00 | - | 30 | 21 | 25.16% |