| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01930000 | 2020-02-18 10:48AM EST | 2020-02-21 | 213.75 | 206.05 | 207.65 | +9.88 | +4.85% | 12 | 0 | 67.70% |
| AMZN200228C01930000 | 2020-02-14 3:54PM EST | 2020-02-28 | 206.50 | 206.55 | 210.30 | 0.00 | - | 12 | 0 | 46.62% |
| AMZN200306C01930000 | 2020-02-11 3:52PM EST | 2020-03-06 | 232.50 | 208.90 | 214.10 | 0.00 | - | 2 | 114 | 40.60% |
| AMZN200313C01930000 | 2020-02-11 3:06PM EST | 2020-03-13 | 232.35 | 208.75 | 218.50 | 0.00 | - | - | - | 38.05% |
| AMZN200320C01930000 | 2020-02-13 2:54PM EST | 2020-03-20 | 239.47 | 213.65 | 218.10 | 0.00 | - | 2 | 351 | 33.35% |
| AMZN200327C01930000 | 2020-02-11 10:13AM EST | 2020-03-27 | 245.78 | 214.35 | 224.00 | 0.00 | - | - | - | 33.72% |
| AMZN200417C01930000 | 2020-02-12 2:31PM EST | 2020-04-17 | 256.78 | 225.40 | 228.30 | 0.00 | - | 11 | 79 | 29.10% |
| AMZN200619C01930000 | 2020-02-14 11:45AM EST | 2020-06-19 | 268.50 | 256.00 | 265.00 | 0.00 | - | 3 | 55 | 30.25% |
| AMZN200717C01930000 | 2020-02-11 3:11PM EST | 2020-07-17 | 289.13 | 267.50 | 277.00 | 0.00 | - | 5 | 56 | 29.98% |
| AMZN200821C01930000 | 2020-02-11 1:54PM EST | 2020-08-21 | 316.96 | 285.50 | 294.50 | 0.00 | - | 5 | 10 | 30.43% |
| AMZN200918C01930000 | 2020-02-12 2:54PM EST | 2020-09-18 | 333.36 | 295.50 | 304.50 | 0.00 | - | 5 | 5 | 30.16% |
| AMZN210115C01930000 | 2020-02-13 10:45AM EST | 2021-01-15 | 355.50 | 343.50 | 353.00 | 0.00 | - | 1 | 164 | 30.98% |
| AMZN220121C01930000 | 2020-02-10 3:49PM EST | 2022-01-21 | 452.80 | 449.00 | 461.75 | 0.00 | - | 3 | 13 | 31.52% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01930000 | 2020-02-18 10:29AM EST | 2020-02-21 | 0.64 | 0.45 | 0.91 | -0.21 | -24.71% | 12 | 457 | 47.93% |
| AMZN200228P01930000 | 2020-02-14 3:40PM EST | 2020-02-28 | 1.92 | 1.33 | 1.54 | 0.00 | - | 6 | 0 | 31.59% |
| AMZN200306P01930000 | 2020-02-14 2:27PM EST | 2020-03-06 | 3.85 | 2.75 | 2.96 | 0.00 | - | 6 | 0 | 28.03% |
| AMZN200313P01930000 | 2020-02-18 9:56AM EST | 2020-03-13 | 4.24 | 4.40 | 4.75 | -1.76 | -29.33% | 10 | 0 | 26.44% |
| AMZN200320P01930000 | 2020-02-18 11:01AM EST | 2020-03-20 | 5.68 | 6.15 | 6.40 | -1.39 | -19.66% | 20 | 0 | 25.16% |
| AMZN200327P01930000 | 2020-02-14 9:44AM EST | 2020-03-27 | 8.90 | 8.55 | 9.25 | 0.00 | - | 2 | 0 | 25.20% |
| AMZN200403P01930000 | 2020-02-18 12:10AM EST | 2020-04-03 | 10.37 | 10.70 | 11.45 | -1.83 | -15.00% | 2 | - | 24.72% |
| AMZN200417P01930000 | 2020-02-18 10:39AM EST | 2020-04-17 | 14.65 | 15.20 | 15.75 | -1.28 | -8.04% | 21 | 0 | 23.99% |
| AMZN200619P01930000 | 2020-02-13 11:43AM EST | 2020-06-19 | 41.80 | 42.60 | 43.70 | 0.00 | - | 1 | 27 | 25.17% |
| AMZN200717P01930000 | 2020-02-13 11:01AM EST | 2020-07-17 | 51.40 | 51.40 | 52.35 | 0.00 | - | 2 | 18 | 24.77% |
| AMZN200821P01930000 | 2020-02-10 3:48PM EST | 2020-08-21 | 72.53 | 65.65 | 67.55 | 0.00 | - | 6 | 7 | 25.46% |
| AMZN200918P01930000 | 2020-02-13 10:19AM EST | 2020-09-18 | 71.90 | 73.30 | 74.80 | -2.30 | -3.10% | 1 | 7 | 25.09% |
| AMZN210115P01930000 | 2020-02-11 11:10AM EST | 2021-01-15 | 101.55 | 108.90 | 109.70 | 0.00 | - | 2 | 96 | 25.17% |
| AMZN220121P01930000 | 2020-02-12 3:54PM EST | 2022-01-21 | 176.75 | 180.45 | 187.55 | 0.00 | - | 12 | 18 | 24.75% |