| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01870000 | 2020-02-18 10:00AM EST | 2020-02-21 | 276.19 | 256.75 | 266.05 | -22.36 | -7.49% | 10 | 435 | 62.82% |
| AMZN200228C01870000 | 2020-02-13 3:46PM EST | 2020-02-28 | 261.61 | 261.00 | 265.20 | -21.76 | -7.68% | 1 | 60 | 30.62% |
| AMZN200306C01870000 | 2020-02-10 11:15AM EST | 2020-03-06 | 253.81 | 263.60 | 267.05 | 0.00 | - | 1 | 8 | 33.05% |
| AMZN200313C01870000 | 2020-01-31 2:25PM EST | 2020-03-13 | 175.50 | 259.70 | 275.15 | 0.00 | - | 5 | 7 | 39.93% |
| AMZN200320C01870000 | 2020-02-18 9:53AM EST | 2020-03-20 | 280.04 | 265.50 | 270.70 | +7.29 | +2.67% | 5 | 0 | 30.52% |
| AMZN200327C01870000 | 2020-02-10 9:42AM EST | 2020-03-27 | 254.75 | 263.55 | 279.00 | 0.00 | - | - | - | 35.04% |
| AMZN200417C01870000 | 2020-02-13 3:56PM EST | 2020-04-17 | 296.05 | 272.00 | 281.30 | 0.00 | - | 3 | 100 | 29.60% |
| AMZN200619C01870000 | 2020-02-11 3:49PM EST | 2020-06-19 | 333.25 | 300.50 | 309.50 | 0.00 | - | 5 | 128 | 29.94% |
| AMZN200717C01870000 | 2020-02-04 2:39PM EST | 2020-07-17 | 250.00 | 310.00 | 319.50 | 0.00 | - | 31 | 130 | 29.57% |
| AMZN210115C01870000 | 2020-02-12 3:37PM EST | 2021-01-15 | 411.00 | 380.00 | 389.50 | 0.00 | - | 1 | 400 | 30.74% |
| AMZN220121C01870000 | 2020-02-07 10:31AM EST | 2022-01-21 | 430.00 | 481.00 | 491.00 | 0.00 | - | 1 | 40 | 31.12% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01870000 | 2020-02-14 2:51PM EST | 2020-02-21 | 0.40 | 0.30 | 0.74 | -0.44 | -52.38% | 3 | 424 | 56.59% |
| AMZN200228P01870000 | 2020-02-18 9:40AM EST | 2020-02-28 | 1.57 | 0.78 | 1.28 | -0.12 | -7.10% | 1 | 0 | 38.97% |
| AMZN200306P01870000 | 2020-02-18 10:51AM EST | 2020-03-06 | 1.81 | 1.63 | 1.91 | -0.57 | -23.95% | 1 | 0 | 32.60% |
| AMZN200313P01870000 | 2020-02-12 12:23PM EST | 2020-03-13 | 3.50 | 2.64 | 2.90 | 0.00 | - | 2 | 44 | 29.90% |
| AMZN200320P01870000 | 2020-02-18 10:00AM EST | 2020-03-20 | 3.33 | 3.60 | 3.80 | -0.50 | -13.05% | 27 | 0 | 27.91% |
| AMZN200327P01870000 | 2020-02-14 11:51AM EST | 2020-03-27 | 5.40 | 5.05 | 5.60 | 0.00 | - | 2 | 0 | 27.53% |
| AMZN200403P01870000 | 2020-02-18 9:57AM EST | 2020-04-03 | 6.20 | 6.30 | 6.95 | -1.45 | -18.95% | 1 | - | 26.69% |
| AMZN200417P01870000 | 2020-02-14 10:37AM EST | 2020-04-17 | 10.00 | 9.50 | 9.95 | 0.00 | - | 1 | 0 | 25.63% |
| AMZN200619P01870000 | 2020-02-12 12:20PM EST | 2020-06-19 | 29.75 | 31.10 | 31.90 | 0.00 | - | 5 | 54 | 26.14% |
| AMZN200717P01870000 | 2020-02-12 11:20AM EST | 2020-07-17 | 37.50 | 38.10 | 39.25 | 0.00 | - | 11 | 31 | 25.64% |
| AMZN210115P01870000 | 2020-02-13 11:01AM EST | 2021-01-15 | 88.00 | 91.15 | 91.90 | 0.00 | - | 4 | 156 | 25.88% |
| AMZN220121P01870000 | 2020-02-11 12:10PM EST | 2022-01-21 | 153.55 | 157.00 | 166.50 | 0.00 | - | 3 | 14 | 25.35% |