| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01880000 | 2019-08-16 3:59PM EDT | 2019-08-23 | 1.07 | 0.92 | 1.17 | -1.19 | -52.65% | 205 | 283 | 21.13% |
| AMZN190830C01880000 | 2019-08-16 3:54PM EDT | 2019-08-30 | 5.72 | 5.05 | 5.65 | -1.49 | -20.67% | 46 | 123 | 22.35% |
| AMZN190906C01880000 | 2019-08-16 3:57PM EDT | 2019-09-06 | 9.84 | 9.20 | 10.15 | -2.06 | -17.31% | 20 | 55 | 22.39% |
| AMZN190913C01880000 | 2019-08-16 3:48PM EDT | 2019-09-13 | 15.70 | 14.90 | 15.85 | -1.47 | -8.56% | 17 | 14 | 23.29% |
| AMZN190920C01880000 | 2019-08-16 3:53PM EDT | 2019-09-20 | 21.95 | 20.80 | 21.90 | -1.55 | -6.60% | 38 | 449 | 24.21% |
| AMZN190927C01880000 | 2019-08-16 12:26PM EDT | 2019-09-27 | 29.10 | 26.10 | 27.75 | 0.00 | - | 1 | 4 | 24.91% |
| AMZN191018C01880000 | 2019-08-16 1:41PM EDT | 2019-10-18 | 46.40 | 42.25 | 43.60 | +3.10 | +7.16% | 5 | 244 | 26.24% |
| AMZN191115C01880000 | 2019-08-16 2:39PM EDT | 2019-11-15 | 70.05 | 64.70 | 69.75 | +2.45 | +3.62% | 3 | 64 | 29.52% |
| AMZN200117C01880000 | 2019-08-16 10:48AM EDT | 2020-01-17 | 99.40 | 96.60 | 102.55 | +2.46 | +2.54% | 7 | 697 | 29.89% |
| AMZN200320C01880000 | 2019-08-14 12:13PM EDT | 2020-03-20 | 118.44 | 126.40 | 129.95 | 0.00 | - | 1 | 15 | 30.18% |
| AMZN200619C01880000 | 2019-08-13 3:03PM EDT | 2020-06-19 | 178.05 | 162.10 | 168.60 | 0.00 | - | 2 | 256 | 31.22% |
| AMZN200918C01880000 | 2019-08-02 3:00PM EDT | 2020-09-18 | 176.35 | 191.60 | 197.55 | 0.00 | - | 11 | 28 | 31.30% |
| AMZN210115C01880000 | 2019-08-02 2:53PM EDT | 2021-01-15 | 223.20 | 226.30 | 233.80 | 0.00 | - | 1 | 99 | 31.73% |
| AMZN210618C01880000 | 2019-08-05 3:53PM EDT | 2021-06-18 | 261.00 | 264.65 | 279.25 | 0.00 | - | 1 | 24 | 32.56% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01880000 | 2019-08-16 3:19PM EDT | 2019-08-23 | 83.36 | 83.85 | 91.00 | -26.70 | -24.26% | 24 | 88 | 27.59% |
| AMZN190830P01880000 | 2019-08-16 11:03AM EDT | 2019-08-30 | 85.80 | 87.05 | 94.45 | -29.28 | -25.44% | 10 | 105 | 24.02% |
| AMZN190906P01880000 | 2019-08-16 12:26PM EDT | 2019-09-06 | 89.15 | 90.90 | 99.00 | -28.26 | -24.07% | 3 | 41 | 23.58% |
| AMZN190913P01880000 | 2019-08-15 9:48AM EDT | 2019-09-13 | 123.05 | 96.90 | 103.30 | 0.00 | - | 2 | 34 | 23.31% |
| AMZN190920P01880000 | 2019-08-16 10:12AM EDT | 2019-09-20 | 108.70 | 104.00 | 106.25 | -24.31 | -18.28% | 5 | 708 | 22.53% |
| AMZN191018P01880000 | 2019-08-16 11:30AM EDT | 2019-10-18 | 122.02 | 120.70 | 127.00 | -22.15 | -15.36% | 1 | 248 | 24.78% |
| AMZN191115P01880000 | 2019-08-15 11:32AM EDT | 2019-11-15 | 164.30 | 142.45 | 147.05 | 0.00 | - | 4 | 53 | 26.59% |
| AMZN200117P01880000 | 2019-08-16 1:38PM EDT | 2020-01-17 | 165.20 | 169.20 | 171.25 | -25.98 | -13.59% | 10 | 349 | 25.81% |
| AMZN200320P01880000 | 2019-08-16 10:42AM EDT | 2020-03-20 | 193.85 | 191.35 | 197.55 | -11.70 | -5.69% | 1 | 3 | 26.58% |
| AMZN200619P01880000 | 2019-08-12 1:27PM EDT | 2020-06-19 | 220.83 | 218.75 | 225.35 | 0.00 | - | 1 | 236 | 26.57% |
| AMZN200918P01880000 | 2019-08-07 1:48PM EDT | 2020-09-18 | 230.00 | 242.45 | 248.25 | 0.00 | - | 1 | 42 | 26.42% |
| AMZN210115P01880000 | 2019-08-13 12:49PM EDT | 2021-01-15 | 250.99 | 266.60 | 281.00 | 0.00 | - | 1 | 76 | 27.03% |
| AMZN210618P01880000 | 2019-08-13 3:35PM EDT | 2021-06-18 | 277.03 | 293.50 | 304.35 | 0.00 | - | 30 | 18 | 26.15% |