| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01900000 | 2020-02-18 9:57AM EST | 2020-02-21 | 246.95 | 244.85 | 247.90 | +13.23 | +5.66% | 4 | 0 | 53.25% |
| AMZN200228C01900000 | 2020-02-14 12:21PM EST | 2020-02-28 | 235.93 | 244.45 | 248.45 | +4.93 | +2.13% | 10 | 0 | 41.25% |
| AMZN200306C01900000 | 2020-02-18 9:30AM EST | 2020-03-06 | 233.10 | 248.95 | 251.25 | -3.84 | -1.62% | 7 | 0 | 37.60% |
| AMZN200313C01900000 | 2020-02-18 9:34AM EST | 2020-03-13 | 248.00 | 248.00 | 253.35 | -12.00 | -4.62% | 1 | 15 | 34.56% |
| AMZN200320C01900000 | 2020-02-18 9:53AM EST | 2020-03-20 | 253.48 | 252.40 | 254.95 | +13.93 | +5.82% | 18 | 0 | 32.13% |
| AMZN200327C01900000 | 2020-02-11 11:33AM EST | 2020-03-27 | 290.00 | 252.35 | 257.75 | 0.00 | - | 2 | 2 | 31.37% |
| AMZN200417C01900000 | 2020-02-18 9:55AM EST | 2020-04-17 | 262.48 | 261.65 | 264.25 | +11.48 | +4.57% | 3 | 524 | 28.97% |
| AMZN200515C01900000 | 2020-02-13 3:57PM EST | 2020-05-15 | 287.00 | 276.00 | 281.30 | 0.00 | - | - | - | 30.49% |
| AMZN200619C01900000 | 2020-02-18 9:34AM EST | 2020-06-19 | 289.63 | 288.90 | 296.95 | +5.46 | +1.92% | 6 | 2,201 | 30.23% |
| AMZN200717C01900000 | 2020-02-14 12:25PM EST | 2020-07-17 | 291.85 | 299.95 | 305.90 | 0.00 | - | 9 | 101 | 29.45% |
| AMZN200821C01900000 | 2020-02-14 12:28PM EST | 2020-08-21 | 312.00 | 316.70 | 323.50 | 0.00 | - | 1 | 0 | 30.22% |
| AMZN200918C01900000 | 2020-02-14 2:56PM EST | 2020-09-18 | 321.00 | 327.45 | 334.05 | 0.00 | - | 2 | 0 | 30.17% |
| AMZN210115C01900000 | 2020-02-14 3:18PM EST | 2021-01-15 | 375.00 | 369.50 | 379.00 | +11.43 | +3.14% | 1 | 0 | 30.75% |
| AMZN210219C01900000 | 2020-02-13 12:12PM EST | 2021-02-19 | 404.06 | 382.50 | 392.50 | 0.00 | - | 1 | 16 | 31.08% |
| AMZN210618C01900000 | 2020-02-11 3:21PM EST | 2021-06-18 | 428.67 | 418.50 | 428.50 | 0.00 | - | 2 | 378 | 31.21% |
| AMZN220121C01900000 | 2020-02-14 1:58PM EST | 2022-01-21 | 469.29 | 469.30 | 483.00 | 0.00 | - | 5 | 0 | 31.16% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01900000 | 2020-02-18 10:03AM EST | 2020-02-21 | 0.55 | 0.50 | 0.55 | -0.25 | -31.25% | 100 | 1,293 | 52.54% |
| AMZN200228P01900000 | 2020-02-18 9:55AM EST | 2020-02-28 | 1.30 | 1.07 | 1.58 | -0.31 | -19.25% | 82 | 0 | 37.53% |
| AMZN200306P01900000 | 2020-02-18 9:43AM EST | 2020-03-06 | 2.49 | 2.27 | 2.48 | -0.31 | -11.07% | 13 | 0 | 31.84% |
| AMZN200313P01900000 | 2020-02-14 2:54PM EST | 2020-03-13 | 4.05 | 3.05 | 3.40 | 0.00 | - | 28 | 0 | 28.77% |
| AMZN200320P01900000 | 2020-02-18 9:58AM EST | 2020-03-20 | 4.40 | 4.25 | 4.55 | -0.50 | -10.20% | 5 | 0 | 27.07% |
| AMZN200327P01900000 | 2020-02-18 9:53AM EST | 2020-03-27 | 6.49 | 6.10 | 6.70 | -0.36 | -5.26% | 12 | 0 | 26.86% |
| AMZN200403P01900000 | 2020-02-18 9:30AM EST | 2020-04-03 | 8.60 | 7.75 | 8.50 | -0.57 | -6.22% | 3 | - | 26.28% |
| AMZN200417P01900000 | 2020-02-18 9:53AM EST | 2020-04-17 | 10.94 | 11.00 | 11.50 | -1.36 | -11.06% | 5 | 0 | 25.02% |
| AMZN200515P01900000 | 2020-02-18 9:49AM EST | 2020-05-15 | 25.40 | 25.45 | 26.10 | -1.15 | -4.33% | 2 | 0 | 27.05% |
| AMZN200619P01900000 | 2020-02-18 10:00AM EST | 2020-06-19 | 34.93 | 34.90 | 35.55 | -1.37 | -3.77% | 1 | 1,023 | 25.82% |
| AMZN200717P01900000 | 2020-02-14 12:28PM EST | 2020-07-17 | 42.15 | 42.55 | 43.30 | -3.87 | -8.41% | 1 | 0 | 25.33% |
| AMZN200821P01900000 | 2020-02-14 2:21PM EST | 2020-08-21 | 59.27 | 55.75 | 57.60 | 0.00 | - | 6 | 0 | 26.01% |
| AMZN200918P01900000 | 2020-02-18 9:30AM EST | 2020-09-18 | 66.10 | 63.05 | 64.10 | -0.56 | -0.84% | 14 | 496 | 25.55% |
| AMZN210115P01900000 | 2020-02-18 10:02AM EST | 2021-01-15 | 96.75 | 96.50 | 97.50 | -3.25 | -3.25% | 2 | 608 | 25.59% |
| AMZN210219P01900000 | 2020-02-14 3:15PM EST | 2021-02-19 | 110.00 | 105.65 | 109.70 | 0.00 | - | 1 | 14 | 26.05% |
| AMZN210618P01900000 | 2020-02-14 3:13PM EST | 2021-06-18 | 135.00 | 129.80 | 134.90 | 0.00 | - | 1 | 122 | 25.65% |
| AMZN220121P01900000 | 2020-02-18 9:53AM EST | 2022-01-21 | 166.50 | 164.50 | 174.50 | -4.01 | -2.35% | 1 | 81 | 25.19% |