| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01880000 | 2020-02-18 10:17AM EST | 2020-02-21 | 268.00 | 267.05 | 269.60 | +11.80 | +4.61% | 8 | 0 | 86.62% |
| AMZN200228C01880000 | 2020-02-18 10:00AM EST | 2020-02-28 | 268.37 | 266.30 | 267.80 | +9.19 | +3.55% | 2 | 0 | 51.14% |
| AMZN200306C01880000 | 2020-02-10 10:29AM EST | 2020-03-06 | 241.28 | 267.25 | 269.85 | 0.00 | - | 1 | 12 | 43.12% |
| AMZN200313C01880000 | 2020-01-31 3:28PM EST | 2020-03-13 | 155.25 | 267.10 | 272.35 | 0.00 | - | 11 | 9 | 39.41% |
| AMZN200320C01880000 | 2020-02-18 10:14AM EST | 2020-03-20 | 272.00 | 271.05 | 273.55 | -4.31 | -1.56% | 2 | 0 | 35.93% |
| AMZN200417C01880000 | 2020-02-11 2:11PM EST | 2020-04-17 | 300.00 | 280.25 | 282.95 | 0.00 | - | 16 | 173 | 31.64% |
| AMZN200619C01880000 | 2020-02-14 1:46PM EST | 2020-06-19 | 298.42 | 305.60 | 312.80 | 0.00 | - | 1 | 422 | 31.35% |
| AMZN200717C01880000 | 2020-02-12 3:35PM EST | 2020-07-17 | 338.00 | 314.70 | 321.85 | 0.00 | - | 3 | 45 | 30.53% |
| AMZN200821C01880000 | 2020-02-14 2:07PM EST | 2020-08-21 | 326.09 | 332.55 | 339.45 | 0.00 | - | 3 | 0 | 31.27% |
| AMZN200918C01880000 | 2020-02-13 10:41AM EST | 2020-09-18 | 351.00 | 341.85 | 349.65 | 0.00 | - | 1 | 182 | 31.12% |
| AMZN210115C01880000 | 2020-02-13 2:23PM EST | 2021-01-15 | 409.75 | 384.50 | 394.00 | 0.00 | - | 1 | 278 | 31.53% |
| AMZN210219C01880000 | 2020-02-13 4:51PM EST | 2021-02-19 | 386.14 | 397.50 | 410.40 | -27.36 | -6.62% | 3 | - | 32.25% |
| AMZN210618C01880000 | 2020-02-18 9:35AM EST | 2021-06-18 | 435.00 | 428.50 | 445.95 | -6.27 | -1.42% | 1 | 154 | 32.22% |
| AMZN220121C01880000 | 2020-02-11 9:34AM EST | 2022-01-21 | 492.68 | 485.50 | 495.50 | 0.00 | - | 1 | 50 | 31.58% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01880000 | 2020-02-14 2:51PM EST | 2020-02-21 | 0.95 | 0.30 | 0.90 | 0.00 | - | 100 | 537 | 56.93% |
| AMZN200228P01880000 | 2020-02-14 10:50AM EST | 2020-02-28 | 1.90 | 1.00 | 1.39 | 0.00 | - | 4 | 0 | 38.98% |
| AMZN200306P01880000 | 2020-02-11 10:13AM EST | 2020-03-06 | 4.05 | 1.84 | 1.99 | 0.00 | - | 1 | 48 | 32.42% |
| AMZN200313P01880000 | 2020-02-11 10:27AM EST | 2020-03-13 | 4.45 | 2.53 | 2.79 | 0.00 | - | 2 | 12 | 29.29% |
| AMZN200320P01880000 | 2020-02-18 9:53AM EST | 2020-03-20 | 3.42 | 3.35 | 3.55 | -0.98 | -22.27% | 21 | 0 | 27.17% |
| AMZN200327P01880000 | 2020-02-12 12:30PM EST | 2020-03-27 | 6.80 | 4.95 | 5.55 | 0.00 | - | 5 | 11 | 27.13% |
| AMZN200403P01880000 | 2020-02-18 12:10AM EST | 2020-04-03 | 8.05 | 6.20 | 6.90 | 0.00 | - | - | - | 26.31% |
| AMZN200417P01880000 | 2020-02-14 2:52PM EST | 2020-04-17 | 10.12 | 9.25 | 9.60 | 0.00 | - | 5 | 0 | 25.08% |
| AMZN200515P01880000 | 2020-02-18 10:13AM EST | 2020-05-15 | 22.15 | 21.90 | 22.70 | -1.85 | -7.71% | 39 | 0 | 26.97% |
| AMZN200619P01880000 | 2020-02-14 3:58PM EST | 2020-06-19 | 30.63 | 30.45 | 31.25 | -1.80 | -5.55% | 1 | 0 | 25.65% |
| AMZN200717P01880000 | 2020-02-18 9:30AM EST | 2020-07-17 | 40.80 | 37.85 | 38.80 | -3.53 | -7.96% | 1 | 16 | 25.25% |
| AMZN200821P01880000 | 2020-02-12 3:49PM EST | 2020-08-21 | 51.58 | 50.35 | 51.85 | 0.00 | - | 25 | 28 | 25.80% |
| AMZN200918P01880000 | 2020-02-14 12:09PM EST | 2020-09-18 | 60.50 | 57.25 | 58.60 | 0.00 | - | 5 | 0 | 25.45% |
| AMZN210115P01880000 | 2020-02-11 11:11AM EST | 2021-01-15 | 86.90 | 90.50 | 91.30 | 0.00 | - | 8 | 165 | 25.55% |
| AMZN210219P01880000 | 2020-02-13 1:36PM EST | 2021-02-19 | 102.70 | 98.60 | 102.20 | 0.00 | - | - | - | 25.87% |
| AMZN210618P01880000 | 2020-02-07 10:18AM EST | 2021-06-18 | 144.00 | 122.15 | 126.65 | 0.00 | - | 1 | 106 | 25.48% |
| AMZN220121P01880000 | 2020-02-14 9:56AM EST | 2022-01-21 | 161.00 | 156.00 | 165.50 | 0.00 | - | 1 | 24 | 25.04% |