| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01900000 | 2019-08-16 3:59PM EDT | 2019-08-23 | 0.48 | 0.32 | 0.54 | -0.67 | -58.26% | 415 | 929 | 23.32% |
| AMZN190830C01900000 | 2019-08-16 3:59PM EDT | 2019-08-30 | 3.00 | 2.82 | 3.15 | -1.15 | -27.71% | 239 | 1,575 | 22.66% |
| AMZN190906C01900000 | 2019-08-16 3:59PM EDT | 2019-09-06 | 6.15 | 5.80 | 6.45 | -2.15 | -25.90% | 79 | 230 | 22.34% |
| AMZN190913C01900000 | 2019-08-16 3:57PM EDT | 2019-09-13 | 11.06 | 10.40 | 11.20 | -1.83 | -14.20% | 16 | 304 | 23.18% |
| AMZN190920C01900000 | 2019-08-16 3:59PM EDT | 2019-09-20 | 16.00 | 15.60 | 16.00 | -1.93 | -10.76% | 620 | 8,108 | 23.75% |
| AMZN190927C01900000 | 2019-08-16 3:43PM EDT | 2019-09-27 | 21.60 | 20.60 | 21.65 | -0.92 | -4.09% | 31 | 25 | 24.67% |
| AMZN191018C01900000 | 2019-08-16 3:56PM EDT | 2019-10-18 | 36.44 | 35.35 | 36.50 | -0.81 | -2.17% | 113 | 1,892 | 25.99% |
| AMZN191115C01900000 | 2019-08-16 3:56PM EDT | 2019-11-15 | 61.04 | 57.15 | 62.20 | +0.14 | +0.23% | 78 | 857 | 29.42% |
| AMZN200117C01900000 | 2019-08-16 3:41PM EDT | 2020-01-17 | 89.94 | 88.40 | 91.35 | +1.00 | +1.12% | 119 | 2,714 | 29.09% |
| AMZN200320C01900000 | 2019-08-16 11:46AM EDT | 2020-03-20 | 121.65 | 118.80 | 121.45 | +7.65 | +6.71% | 1 | 77 | 30.03% |
| AMZN200619C01900000 | 2019-08-16 1:45PM EDT | 2020-06-19 | 158.65 | 152.55 | 160.00 | +8.33 | +5.54% | 14 | 1,041 | 31.10% |
| AMZN200918C01900000 | 2019-08-15 10:33AM EDT | 2020-09-18 | 183.80 | 182.05 | 190.15 | 0.00 | - | 2 | 135 | 31.35% |
| AMZN210115C01900000 | 2019-08-16 3:20PM EDT | 2021-01-15 | 223.79 | 216.65 | 225.20 | +4.29 | +1.95% | 16 | 382 | 31.62% |
| AMZN210618C01900000 | 2019-08-16 12:54PM EDT | 2021-06-18 | 264.00 | 259.00 | 268.00 | +7.15 | +2.78% | 1 | 318 | 32.18% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01900000 | 2019-08-16 3:57PM EDT | 2019-08-23 | 107.14 | 103.00 | 109.10 | -18.28 | -14.58% | 37 | 331 | 28.80% |
| AMZN190830P01900000 | 2019-08-16 10:47AM EDT | 2019-08-30 | 106.20 | 102.15 | 110.00 | -29.31 | -21.63% | 11 | 256 | 21.56% |
| AMZN190906P01900000 | 2019-08-16 2:27PM EDT | 2019-09-06 | 106.25 | 110.55 | 113.00 | -29.08 | -21.49% | 25 | 47 | 21.37% |
| AMZN190913P01900000 | 2019-08-15 11:10AM EDT | 2019-09-13 | 140.00 | 112.10 | 118.90 | 0.00 | - | 1 | 22 | 23.40% |
| AMZN190920P01900000 | 2019-08-16 3:47PM EDT | 2019-09-20 | 117.57 | 116.55 | 121.00 | -25.43 | -17.78% | 93 | 802 | 22.24% |
| AMZN191018P01900000 | 2019-08-16 1:41PM EDT | 2019-10-18 | 130.00 | 134.25 | 138.00 | -28.25 | -17.85% | 3 | 628 | 23.70% |
| AMZN191115P01900000 | 2019-08-14 3:38PM EDT | 2019-11-15 | 180.95 | 154.25 | 160.70 | 0.00 | - | 6 | 437 | 26.76% |
| AMZN200117P01900000 | 2019-08-15 3:59PM EDT | 2020-01-17 | 196.00 | 179.50 | 185.35 | 0.00 | - | 10 | 1,607 | 26.12% |
| AMZN200320P01900000 | 2019-08-06 11:11AM EDT | 2020-03-20 | 223.34 | 202.75 | 209.10 | 0.00 | - | 2 | 78 | 26.41% |
| AMZN200619P01900000 | 2019-08-16 2:05PM EDT | 2020-06-19 | 228.57 | 230.05 | 236.75 | -14.92 | -6.13% | 1 | 757 | 26.42% |
| AMZN200918P01900000 | 2019-08-16 12:47PM EDT | 2020-09-18 | 252.50 | 253.40 | 259.50 | -0.81 | -0.32% | 10 | 79 | 26.27% |
| AMZN210115P01900000 | 2019-08-16 9:41AM EDT | 2021-01-15 | 284.28 | 273.00 | 292.00 | -8.72 | -2.98% | 8 | 256 | 26.88% |
| AMZN210618P01900000 | 2019-08-08 10:46AM EDT | 2021-06-18 | 294.75 | 300.55 | 320.45 | 0.00 | - | 1 | 70 | 26.53% |