| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01920000 | 2020-02-14 1:44PM EST | 2020-02-21 | 215.15 | 224.90 | 228.85 | 0.00 | - | 1 | 0 | 65.77% |
| AMZN200228C01920000 | 2020-02-12 3:46PM EST | 2020-02-28 | 247.13 | 227.20 | 231.90 | 0.00 | - | 1 | 71 | 49.54% |
| AMZN200306C01920000 | 2020-02-18 9:52AM EST | 2020-03-06 | 227.15 | 227.10 | 230.45 | +15.15 | +7.15% | 10 | 0 | 36.81% |
| AMZN200313C01920000 | 2020-02-14 3:02PM EST | 2020-03-13 | 221.52 | 230.15 | 235.05 | 0.00 | - | 1 | 0 | 36.00% |
| AMZN200320C01920000 | 2020-02-14 3:17PM EST | 2020-03-20 | 220.95 | 231.10 | 235.10 | 0.00 | - | 6 | 0 | 31.86% |
| AMZN200417C01920000 | 2020-02-12 9:46AM EST | 2020-04-17 | 281.00 | 244.75 | 247.05 | 0.00 | - | 1 | 127 | 29.49% |
| AMZN200515C01920000 | 2020-02-14 1:02PM EST | 2020-05-15 | 251.90 | 260.05 | 265.95 | 0.00 | - | - | 11 | 31.00% |
| AMZN200619C01920000 | 2020-02-14 2:04PM EST | 2020-06-19 | 267.35 | 273.65 | 279.85 | 0.00 | - | 1 | 292 | 29.95% |
| AMZN200717C01920000 | 2020-02-14 2:49PM EST | 2020-07-17 | 279.77 | 283.75 | 290.20 | 0.00 | - | 2 | 33 | 29.43% |
| AMZN200821C01920000 | 2020-02-13 12:49PM EST | 2020-08-21 | 318.85 | 302.65 | 308.85 | 0.00 | - | 5 | 6 | 30.28% |
| AMZN200918C01920000 | 2020-02-14 9:40AM EST | 2020-09-18 | 329.00 | 312.15 | 319.60 | 0.00 | - | 10 | 0 | 30.20% |
| AMZN210115C01920000 | 2020-02-13 11:38AM EST | 2021-01-15 | 377.15 | 355.50 | 365.50 | 0.00 | - | 15 | 286 | 30.75% |
| AMZN210219C01920000 | 2020-02-11 12:57PM EST | 2021-02-19 | 374.29 | 369.50 | 378.00 | 0.00 | - | 10 | 50 | 30.91% |
| AMZN210618C01920000 | 2020-02-12 10:27AM EST | 2021-06-18 | 432.44 | 405.50 | 415.00 | 0.00 | - | 1 | 135 | 31.11% |
| AMZN220121C01920000 | 2020-02-14 1:58PM EST | 2022-01-21 | 457.45 | 461.50 | 471.50 | 0.00 | - | 5 | 0 | 31.20% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01920000 | 2020-02-18 10:03AM EST | 2020-02-21 | 0.65 | 0.36 | 0.94 | -0.15 | -18.75% | 1 | 251 | 52.54% |
| AMZN200228P01920000 | 2020-02-18 9:44AM EST | 2020-02-28 | 1.57 | 1.27 | 1.69 | -0.66 | -29.60% | 4 | 0 | 34.96% |
| AMZN200306P01920000 | 2020-02-14 2:24PM EST | 2020-03-06 | 3.55 | 2.68 | 2.86 | 0.00 | - | 5 | 0 | 30.21% |
| AMZN200313P01920000 | 2020-02-13 10:46AM EST | 2020-03-13 | 5.70 | 3.65 | 4.00 | 0.00 | - | 5 | 46 | 27.52% |
| AMZN200320P01920000 | 2020-02-18 10:04AM EST | 2020-03-20 | 5.35 | 5.20 | 5.40 | -1.24 | -18.82% | 1 | 0 | 26.07% |
| AMZN200327P01920000 | 2020-02-14 3:59PM EST | 2020-03-27 | 8.28 | 7.35 | 7.95 | 0.00 | - | - | 0 | 26.04% |
| AMZN200403P01920000 | 2020-02-18 9:57AM EST | 2020-04-03 | 9.59 | 9.25 | 10.00 | -1.81 | -15.88% | 2 | - | 25.55% |
| AMZN200417P01920000 | 2020-02-18 9:34AM EST | 2020-04-17 | 13.24 | 12.90 | 13.30 | -1.13 | -7.86% | 1 | 0 | 24.35% |
| AMZN200515P01920000 | 2020-02-18 9:59AM EST | 2020-05-15 | 29.35 | 28.70 | 29.45 | -2.45 | -7.70% | 3 | 0 | 26.61% |
| AMZN200619P01920000 | 2020-02-14 12:11PM EST | 2020-06-19 | 41.25 | 38.70 | 39.25 | 0.00 | - | 1 | 213 | 25.37% |
| AMZN200717P01920000 | 2020-02-14 9:50AM EST | 2020-07-17 | 48.05 | 47.00 | 47.55 | 0.00 | - | 6 | 0 | 24.97% |
| AMZN200821P01920000 | 2020-02-12 11:14AM EST | 2020-08-21 | 62.35 | 60.85 | 62.70 | 0.00 | - | 1 | 5 | 25.73% |
| AMZN200918P01920000 | 2020-02-14 3:50PM EST | 2020-09-18 | 70.85 | 68.05 | 69.40 | 0.00 | - | 1 | 108 | 25.28% |
| AMZN210115P01920000 | 2020-02-13 12:34PM EST | 2021-01-15 | 102.65 | 102.50 | 103.70 | 0.00 | - | 4 | 107 | 25.35% |
| AMZN210219P01920000 | 2020-02-12 1:18PM EST | 2021-02-19 | 107.95 | 112.10 | 116.45 | 0.00 | - | - | - | 25.86% |
| AMZN210618P01920000 | 2020-02-14 11:09AM EST | 2021-06-18 | 138.85 | 136.60 | 142.05 | 0.00 | - | 1 | 88 | 25.47% |
| AMZN220121P01920000 | 2020-02-12 3:43PM EST | 2022-01-21 | 172.70 | 172.00 | 181.50 | 0.00 | - | 13 | 38 | 24.96% |