| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01860000 | 2019-10-18 3:59PM EDT | 2019-10-25 | 6.35 | 8.15 | 8.45 | -5.60 | -46.86% | 44 | 326 | 40.78% |
| AMZN191101C01860000 | 2019-10-18 2:05PM EDT | 2019-11-01 | 11.90 | 12.05 | 12.50 | -4.72 | -28.40% | 6 | 215 | 33.27% |
| AMZN191108C01860000 | 2019-10-18 3:50PM EDT | 2019-11-08 | 13.81 | 15.50 | 15.95 | -6.19 | -30.95% | 6 | 25 | 29.98% |
| AMZN191115C01860000 | 2019-10-18 3:48PM EDT | 2019-11-15 | 16.95 | 19.00 | 19.40 | -7.55 | -30.82% | 8 | 627 | 28.26% |
| AMZN191122C01860000 | 2019-10-18 10:49AM EDT | 2019-11-22 | 22.51 | 22.40 | 23.10 | -4.79 | -17.55% | 2 | 13 | 27.39% |
| AMZN191129C01860000 | 2019-10-18 10:39AM EDT | 2019-11-29 | 25.25 | 24.90 | 25.60 | -6.65 | -20.85% | 1 | 15 | 26.26% |
| AMZN191220C01860000 | 2019-10-18 11:06AM EDT | 2019-12-20 | 36.90 | 36.10 | 36.65 | -7.10 | -16.14% | 12 | 92 | 25.81% |
| AMZN200117C01860000 | 2019-10-18 1:15PM EDT | 2020-01-17 | 48.30 | 50.75 | 51.40 | -11.70 | -19.50% | 2 | 710 | 26.08% |
| AMZN200320C01860000 | 2019-10-18 1:35PM EDT | 2020-03-20 | 83.45 | 84.50 | 85.75 | -8.52 | -9.26% | 1 | 51 | 27.91% |
| AMZN200417C01860000 | 2019-10-18 11:45AM EDT | 2020-04-17 | 94.65 | 95.50 | 97.10 | -9.63 | -9.23% | 1 | 15 | 28.02% |
| AMZN200619C01860000 | 2019-10-18 11:02AM EDT | 2020-06-19 | 125.90 | 124.35 | 125.35 | +9.40 | +8.07% | 4 | 291 | 29.12% |
| AMZN200918C01860000 | 2019-10-15 1:10PM EDT | 2020-09-18 | 155.05 | 156.00 | 158.95 | 0.00 | - | 10 | 49 | 29.88% |
| AMZN210115C01860000 | 2019-10-18 10:10AM EDT | 2021-01-15 | 204.30 | 194.75 | 199.70 | +5.60 | +2.82% | 16 | 138 | 30.88% |
| AMZN210618C01860000 | 2019-10-18 10:06AM EDT | 2021-06-18 | 242.51 | 232.70 | 242.00 | -4.49 | -1.82% | 10 | 77 | 31.36% |
| AMZN220121C01860000 | 2019-09-24 12:45PM EDT | 2022-01-21 | 285.25 | 279.15 | 290.00 | 0.00 | - | 5 | 11 | 31.50% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01860000 | 2019-10-17 9:56AM EDT | 2019-10-25 | 77.36 | 95.70 | 97.35 | 0.00 | - | 3 | 39 | 0.00% |
| AMZN191101P01860000 | 2019-09-25 12:47PM EDT | 2019-11-01 | 121.16 | 99.35 | 100.70 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN191115P01860000 | 2019-10-18 11:37AM EDT | 2019-11-15 | 105.50 | 104.55 | 106.15 | +3.46 | +3.39% | 1 | 84 | 15.84% |
| AMZN191220P01860000 | 2019-10-17 3:34PM EDT | 2019-12-20 | 104.25 | 118.45 | 119.90 | 0.00 | - | 20 | 95 | 17.98% |
| AMZN200117P01860000 | 2019-10-18 10:08AM EDT | 2020-01-17 | 123.77 | 130.25 | 131.10 | +2.07 | +1.70% | 16 | 510 | 18.87% |
| AMZN200320P01860000 | 2019-10-14 1:50PM EDT | 2020-03-20 | 183.02 | 157.95 | 159.40 | 0.00 | - | 1 | 23 | 21.35% |
| AMZN200417P01860000 | 2019-09-24 10:57AM EDT | 2020-04-17 | 181.00 | 166.50 | 168.20 | 0.00 | - | 1 | 5 | 21.51% |
| AMZN200619P01860000 | 2019-10-17 2:57PM EDT | 2020-06-19 | 178.06 | 188.55 | 190.75 | 0.00 | - | 1 | 199 | 22.60% |
| AMZN200918P01860000 | 2019-10-17 12:14PM EDT | 2020-09-18 | 207.60 | 213.10 | 216.20 | 0.00 | - | 4 | 62 | 23.14% |
| AMZN210115P01860000 | 2019-09-12 2:34PM EDT | 2021-01-15 | 219.85 | 263.35 | 270.20 | 0.00 | - | 2 | 82 | 26.82% |
| AMZN210618P01860000 | 2019-09-12 2:50PM EDT | 2021-06-18 | 245.90 | 286.80 | 296.50 | 0.00 | - | 1 | 22 | 26.09% |