| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01920000 | 2019-08-21 3:34PM EDT | 2019-08-23 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 211 | 200 | 27.05% |
| AMZN190830C01920000 | 2019-08-21 3:58PM EDT | 2019-08-30 | 0.94 | 0.77 | 1.06 | +0.12 | +14.63% | 1,345 | 398 | 19.39% |
| AMZN190906C01920000 | 2019-08-21 2:40PM EDT | 2019-09-06 | 2.57 | 2.65 | 3.10 | +0.02 | +0.78% | 181 | 55 | 18.52% |
| AMZN190913C01920000 | 2019-08-21 2:34PM EDT | 2019-09-13 | 6.53 | 6.35 | 7.05 | +0.39 | +6.35% | 101 | 54 | 19.65% |
| AMZN190920C01920000 | 2019-08-21 3:32PM EDT | 2019-09-20 | 11.03 | 11.20 | 11.95 | +1.04 | +10.41% | 32 | 529 | 20.80% |
| AMZN190927C01920000 | 2019-08-21 3:54PM EDT | 2019-09-27 | 16.36 | 16.25 | 17.10 | +1.62 | +10.99% | 17 | 26 | 21.72% |
| AMZN191018C01920000 | 2019-08-21 3:59PM EDT | 2019-10-18 | 31.20 | 31.20 | 32.05 | +2.57 | +8.98% | 26 | 234 | 23.51% |
| AMZN191115C01920000 | 2019-08-21 1:07PM EDT | 2019-11-15 | 57.75 | 57.45 | 60.00 | +2.60 | +4.71% | 46 | 106 | 27.88% |
| AMZN200117C01920000 | 2019-08-21 3:43PM EDT | 2020-01-17 | 87.80 | 88.30 | 90.90 | +2.80 | +3.29% | 7 | 743 | 28.05% |
| AMZN200320C01920000 | 2019-08-21 12:57PM EDT | 2020-03-20 | 119.50 | 118.65 | 122.30 | +11.53 | +10.68% | 4 | 25 | 29.24% |
| AMZN200619C01920000 | 2019-08-21 12:34PM EDT | 2020-06-19 | 155.95 | 153.90 | 158.90 | +11.50 | +7.96% | 1 | 185 | 30.00% |
| AMZN200918C01920000 | 2019-08-16 2:27PM EDT | 2020-09-18 | 180.34 | 185.20 | 190.05 | 0.00 | - | 5 | 70 | 30.43% |
| AMZN210115C01920000 | 2019-08-08 9:59AM EDT | 2021-01-15 | 219.15 | 220.35 | 233.60 | 0.00 | - | 2 | 146 | 31.72% |
| AMZN210618C01920000 | 2019-08-12 9:46AM EDT | 2021-06-18 | 253.45 | 256.50 | 276.00 | 0.00 | - | 10 | 91 | 32.14% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01920000 | 2019-08-21 3:51PM EDT | 2019-08-23 | 98.60 | 92.55 | 98.05 | -14.25 | -12.63% | 4 | 0 | 44.71% |
| AMZN190830P01920000 | 2019-08-21 10:08AM EDT | 2019-08-30 | 95.18 | 94.10 | 100.55 | -2.32 | -2.38% | 9 | 74 | 26.62% |
| AMZN190906P01920000 | 2019-08-16 2:27PM EDT | 2019-09-06 | 125.30 | 93.55 | 102.00 | 0.00 | - | 5 | 70 | 21.82% |
| AMZN190913P01920000 | 2019-08-20 2:13PM EDT | 2019-09-13 | 106.00 | 99.90 | 105.00 | -12.05 | -10.21% | 4 | 10 | 20.98% |
| AMZN190920P01920000 | 2019-08-21 11:21AM EDT | 2019-09-20 | 104.95 | 101.75 | 109.00 | -27.70 | -20.88% | 51 | 311 | 21.20% |
| AMZN190927P01920000 | 2019-08-19 12:05AM EDT | 2019-09-27 | 134.63 | 104.15 | 112.65 | 0.00 | - | - | 14 | 21.22% |
| AMZN191018P01920000 | 2019-08-15 3:50PM EDT | 2019-10-18 | 165.00 | 120.75 | 125.45 | 0.00 | - | 5 | 144 | 22.32% |
| AMZN191115P01920000 | 2019-08-19 1:20PM EDT | 2019-11-15 | 146.40 | 143.50 | 147.25 | 0.00 | - | 1 | 33 | 25.14% |
| AMZN200117P01920000 | 2019-08-20 2:40PM EDT | 2020-01-17 | 180.11 | 168.50 | 171.00 | 0.00 | - | 1 | 282 | 24.45% |
| AMZN200320P01920000 | 2019-08-02 3:37PM EDT | 2020-03-20 | 198.85 | 191.50 | 196.10 | 0.00 | - | 3 | 4 | 25.13% |
| AMZN200619P01920000 | 2019-08-13 9:36AM EDT | 2020-06-19 | 244.76 | 219.70 | 224.25 | 0.00 | - | 1 | 208 | 25.32% |
| AMZN200918P01920000 | 2019-08-08 11:42AM EDT | 2020-09-18 | 251.27 | 237.70 | 248.65 | 0.00 | - | 1 | 11 | 25.45% |
| AMZN210115P01920000 | 2019-08-15 12:32PM EDT | 2021-01-15 | 302.75 | 268.90 | 276.25 | 0.00 | - | 14 | 67 | 25.51% |
| AMZN210618P01920000 | 2019-08-19 9:47AM EDT | 2021-06-18 | 304.10 | 292.50 | 312.45 | 0.00 | - | 4 | 87 | 26.06% |