| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01870000 | 2019-08-21 3:58PM EDT | 2019-08-23 | 0.47 | 0.27 | 0.63 | -0.04 | -7.84% | 461 | 828 | 20.94% |
| AMZN190830C01870000 | 2019-08-21 3:50PM EDT | 2019-08-30 | 5.99 | 6.15 | 6.55 | +1.06 | +21.50% | 162 | 427 | 19.51% |
| AMZN190906C01870000 | 2019-08-21 3:51PM EDT | 2019-09-06 | 11.80 | 12.30 | 12.75 | +1.50 | +14.56% | 65 | 53 | 19.79% |
| AMZN190913C01870000 | 2019-08-21 2:18PM EDT | 2019-09-13 | 19.92 | 19.40 | 20.10 | +1.82 | +10.06% | 6 | 29 | 21.09% |
| AMZN190920C01870000 | 2019-08-21 2:36PM EDT | 2019-09-20 | 26.45 | 26.65 | 27.50 | +2.45 | +10.21% | 10 | 258 | 22.32% |
| AMZN190927C01870000 | 2019-08-21 1:34PM EDT | 2019-09-27 | 32.87 | 33.05 | 34.00 | +1.80 | +5.79% | 8 | 14 | 23.06% |
| AMZN191018C01870000 | 2019-08-21 3:33PM EDT | 2019-10-18 | 49.85 | 50.30 | 51.55 | +3.15 | +6.75% | 17 | 182 | 24.67% |
| AMZN191115C01870000 | 2019-08-21 2:43PM EDT | 2019-11-15 | 77.60 | 77.75 | 79.95 | +0.85 | +1.11% | 14 | 98 | 28.40% |
| AMZN200117C01870000 | 2019-08-21 3:09PM EDT | 2020-01-17 | 108.15 | 109.10 | 113.20 | +3.00 | +2.85% | 16 | 102 | 28.75% |
| AMZN200320C01870000 | 2019-08-20 10:11AM EDT | 2020-03-20 | 137.85 | 141.15 | 145.00 | 0.00 | - | 1 | 10 | 29.84% |
| AMZN200619C01870000 | 2019-08-02 10:43AM EDT | 2020-06-19 | 183.62 | 177.60 | 181.75 | 0.00 | - | 18 | 10 | 30.50% |
| AMZN210115C01870000 | 2019-08-05 3:21PM EDT | 2021-01-15 | 225.48 | 242.80 | 248.95 | 0.00 | - | 1 | 23 | 31.26% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01870000 | 2019-08-21 3:59PM EDT | 2019-08-23 | 47.65 | 45.60 | 47.75 | -19.35 | -28.88% | 284 | 179 | 24.63% |
| AMZN190830P01870000 | 2019-08-21 2:59PM EDT | 2019-08-30 | 55.58 | 49.30 | 54.90 | -6.84 | -10.96% | 31 | 128 | 21.73% |
| AMZN190906P01870000 | 2019-08-21 1:44PM EDT | 2019-09-06 | 58.55 | 54.35 | 59.90 | -7.90 | -11.89% | 15 | 24 | 20.33% |
| AMZN190913P01870000 | 2019-08-21 12:55PM EDT | 2019-09-13 | 64.70 | 62.00 | 66.55 | -58.89 | -47.65% | 2 | 16 | 21.09% |
| AMZN190920P01870000 | 2019-08-21 11:43AM EDT | 2019-09-20 | 69.60 | 69.05 | 70.60 | -14.62 | -17.36% | 6 | 1,293 | 20.59% |
| AMZN190927P01870000 | 2019-08-19 2:55PM EDT | 2019-09-27 | 81.51 | 74.95 | 79.10 | 0.00 | - | 1 | 5 | 22.45% |
| AMZN191018P01870000 | 2019-08-19 9:30AM EDT | 2019-10-18 | 96.90 | 89.40 | 92.80 | 0.00 | - | 1 | 330 | 22.84% |
| AMZN191115P01870000 | 2019-08-21 3:42PM EDT | 2019-11-15 | 117.81 | 115.15 | 116.70 | -4.97 | -4.05% | 3 | 43 | 25.64% |
| AMZN200117P01870000 | 2019-08-16 2:34PM EDT | 2020-01-17 | 160.37 | 139.50 | 143.40 | 0.00 | - | 3 | 88 | 25.26% |
| AMZN200320P01870000 | 2019-08-21 10:17AM EDT | 2020-03-20 | 165.15 | 164.30 | 168.50 | -30.00 | -15.37% | 1 | 27 | 25.71% |
| AMZN200619P01870000 | 2019-08-19 12:07PM EDT | 2020-06-19 | 197.23 | 192.80 | 197.10 | 0.00 | - | 2 | 13 | 25.83% |
| AMZN210115P01870000 | 2019-08-05 9:42AM EDT | 2021-01-15 | 276.00 | 242.20 | 249.20 | 0.00 | - | 1 | 49 | 25.90% |