| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01910000 | 2020-02-18 10:50AM EST | 2020-02-21 | 234.35 | 228.30 | 231.70 | +8.44 | +3.74% | 35 | 0 | 69.05% |
| AMZN200228C01910000 | 2020-02-12 2:04PM EST | 2020-02-28 | 264.00 | 229.30 | 233.65 | 0.00 | - | 1 | 28 | 48.85% |
| AMZN200306C01910000 | 2020-02-07 1:36PM EST | 2020-03-06 | 191.37 | 230.35 | 234.30 | 0.00 | - | 1 | 5 | 39.04% |
| AMZN200320C01910000 | 2020-02-14 12:39PM EST | 2020-03-20 | 235.40 | 234.80 | 239.95 | 0.00 | - | 4 | 0 | 34.11% |
| AMZN200417C01910000 | 2020-02-14 3:25PM EST | 2020-04-17 | 240.88 | 246.30 | 249.45 | 0.00 | - | 3 | 42 | 29.77% |
| AMZN200619C01910000 | 2020-02-13 9:55AM EST | 2020-06-19 | 273.45 | 277.55 | 285.30 | 0.00 | - | 1 | 166 | 31.01% |
| AMZN200717C01910000 | 2020-02-11 12:43PM EST | 2020-07-17 | 327.99 | 285.25 | 295.00 | 0.00 | - | 6 | 28 | 30.24% |
| AMZN200821C01910000 | 2020-02-11 10:50AM EST | 2020-08-21 | 342.80 | 303.00 | 312.50 | 0.00 | - | - | - | 30.78% |
| AMZN200918C01910000 | 2020-02-06 10:41AM EST | 2020-09-18 | 247.55 | 313.00 | 322.50 | 0.00 | - | - | 3 | 30.54% |
| AMZN210115C01910000 | 2020-02-13 10:45AM EST | 2021-01-15 | 380.30 | 358.00 | 368.00 | 0.00 | - | 15 | 250 | 31.01% |
| AMZN220121C01910000 | 2020-02-12 11:08AM EST | 2022-01-21 | 495.00 | 459.00 | 476.40 | 0.00 | - | 5 | 35 | 31.65% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01910000 | 2020-02-18 10:47AM EST | 2020-02-21 | 0.57 | 0.42 | 0.73 | -0.23 | -28.75% | 31 | 224 | 51.27% |
| AMZN200228P01910000 | 2020-02-14 12:57PM EST | 2020-02-28 | 2.25 | 1.01 | 1.45 | 0.00 | - | 6 | 0 | 34.50% |
| AMZN200306P01910000 | 2020-02-13 3:53PM EST | 2020-03-06 | 3.05 | 2.12 | 2.30 | -0.71 | -18.88% | 1 | 20 | 29.33% |
| AMZN200313P01910000 | 2020-02-18 10:37AM EST | 2020-03-13 | 3.68 | 3.35 | 3.65 | -0.67 | -15.40% | 17 | 0 | 27.34% |
| AMZN200320P01910000 | 2020-02-18 10:37AM EST | 2020-03-20 | 4.98 | 4.60 | 4.90 | -0.89 | -15.16% | 17 | 0 | 25.81% |
| AMZN200327P01910000 | 2020-02-13 3:40PM EST | 2020-03-27 | 7.89 | 6.55 | 7.20 | 0.00 | - | 1 | 1 | 25.70% |
| AMZN200403P01910000 | 2020-02-18 12:10AM EST | 2020-04-03 | 10.35 | 8.30 | 9.00 | 0.00 | - | - | - | 25.11% |
| AMZN200417P01910000 | 2020-02-18 9:46AM EST | 2020-04-17 | 12.60 | 12.10 | 12.65 | -0.39 | -3.00% | 1 | 266 | 24.27% |
| AMZN200619P01910000 | 2020-02-13 10:44AM EST | 2020-06-19 | 39.25 | 37.30 | 38.15 | 0.00 | - | 6 | 102 | 25.33% |
| AMZN200717P01910000 | 2020-02-12 11:06AM EST | 2020-07-17 | 47.00 | 45.30 | 46.30 | 0.00 | - | 2 | 17 | 24.92% |
| AMZN200821P01910000 | 2020-02-07 12:05PM EST | 2020-08-21 | 72.75 | 59.20 | 61.05 | 0.00 | - | 1 | 3 | 25.64% |
| AMZN200918P01910000 | 2020-02-13 10:19AM EST | 2020-09-18 | 68.55 | 66.45 | 67.65 | 0.00 | - | - | - | 25.19% |
| AMZN210115P01910000 | 2020-02-18 11:11AM EST | 2021-01-15 | 100.67 | 100.95 | 101.65 | -3.53 | -3.39% | 1 | 157 | 25.28% |
| AMZN220121P01910000 | 2020-02-13 1:42PM EST | 2022-01-21 | 172.55 | 169.00 | 179.00 | 0.00 | - | 10 | 19 | 24.93% |