| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823C01940000 | 2019-08-16 3:12PM EDT | 2019-08-23 | 0.17 | 0.00 | 0.22 | -0.18 | -51.43% | 31 | 90 | 26.59% |
| AMZN190830C01940000 | 2019-08-16 2:57PM EDT | 2019-08-30 | 1.09 | 0.77 | 1.05 | -0.56 | -33.94% | 37 | 144 | 22.83% |
| AMZN190906C01940000 | 2019-08-16 1:36PM EDT | 2019-09-06 | 3.00 | 1.80 | 2.57 | -0.60 | -16.67% | 3 | 24 | 21.95% |
| AMZN190913C01940000 | 2019-08-16 2:25PM EDT | 2019-09-13 | 5.50 | 4.60 | 5.30 | -0.97 | -14.99% | 3 | 30 | 22.51% |
| AMZN190920C01940000 | 2019-08-16 3:42PM EDT | 2019-09-20 | 8.75 | 8.10 | 8.70 | -1.03 | -10.53% | 48 | 482 | 23.14% |
| AMZN191018C01940000 | 2019-08-16 3:35PM EDT | 2019-10-18 | 24.77 | 23.80 | 25.00 | -1.83 | -6.88% | 8 | 404 | 25.24% |
| AMZN191115C01940000 | 2019-08-15 2:52PM EDT | 2019-11-15 | 45.75 | 46.05 | 47.55 | 0.00 | - | 2 | 61 | 28.50% |
| AMZN200117C01940000 | 2019-08-15 10:22AM EDT | 2020-01-17 | 75.05 | 73.40 | 79.15 | 0.00 | - | 1 | 1,064 | 29.25% |
| AMZN200320C01940000 | 2019-08-06 9:39AM EDT | 2020-03-20 | 104.00 | 103.00 | 105.60 | 0.00 | - | 6 | 25 | 29.61% |
| AMZN200619C01940000 | 2019-08-14 2:23PM EDT | 2020-06-19 | 129.45 | 136.35 | 143.60 | 0.00 | - | 1 | 135 | 30.73% |
| AMZN200918C01940000 | 2019-08-05 12:15PM EDT | 2020-09-18 | 155.75 | 166.35 | 173.70 | 0.00 | - | 1 | 52 | 31.04% |
| AMZN210115C01940000 | 2019-08-09 11:55AM EDT | 2021-01-15 | 211.00 | 200.30 | 209.05 | 0.00 | - | 1 | 182 | 31.39% |
| AMZN210618C01940000 | 2019-08-06 3:56PM EDT | 2021-06-18 | 243.25 | 239.70 | 255.50 | 0.00 | - | 2 | 38 | 32.35% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN190823P01940000 | 2019-08-15 1:57PM EDT | 2019-08-23 | 175.10 | 144.00 | 151.10 | 0.00 | - | 17 | 3 | 43.51% |
| AMZN190830P01940000 | 2019-08-13 3:56PM EDT | 2019-08-30 | 116.09 | 140.55 | 155.25 | 0.00 | - | 4 | 41 | 36.24% |
| AMZN190906P01940000 | 2019-08-15 2:57PM EDT | 2019-09-06 | 171.06 | 143.05 | 154.50 | 0.00 | - | 4 | 37 | 28.36% |
| AMZN190913P01940000 | 2019-08-13 2:33PM EDT | 2019-09-13 | 118.30 | 142.70 | 158.00 | 0.00 | - | 2 | 2 | 27.65% |
| AMZN190920P01940000 | 2019-08-14 3:38PM EDT | 2019-09-20 | 180.75 | 149.30 | 156.50 | 0.00 | - | 11 | 110 | 23.46% |
| AMZN191018P01940000 | 2019-08-15 11:07AM EDT | 2019-10-18 | 186.25 | 162.25 | 169.10 | 0.00 | - | 2 | 288 | 23.78% |
| AMZN191115P01940000 | 2019-08-14 2:52PM EDT | 2019-11-15 | 209.86 | 181.30 | 187.40 | 0.00 | - | 5 | 37 | 26.08% |
| AMZN200117P01940000 | 2019-08-06 3:10PM EDT | 2020-01-17 | 199.00 | 205.85 | 210.60 | 0.00 | - | 2 | 461 | 25.59% |
| AMZN200320P01940000 | 2019-08-16 10:57AM EDT | 2020-03-20 | 226.05 | 226.85 | 231.60 | +8.65 | +3.98% | 4 | 7 | 25.60% |
| AMZN200619P01940000 | 2019-08-16 12:21PM EDT | 2020-06-19 | 253.60 | 255.30 | 264.95 | -20.90 | -7.61% | 51 | 261 | 26.72% |
| AMZN200918P01940000 | 2019-08-15 12:37PM EDT | 2020-09-18 | 291.10 | 276.90 | 287.45 | 0.00 | - | 1 | 14 | 26.53% |
| AMZN210115P01940000 | 2019-08-14 1:13PM EDT | 2021-01-15 | 323.15 | 300.55 | 310.10 | 0.00 | - | 10 | 49 | 25.97% |
| AMZN210618P01940000 | 2019-08-02 10:23AM EDT | 2021-06-18 | 312.63 | 327.70 | 343.30 | 0.00 | - | 1 | 38 | 26.23% |