| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01940000 | 2020-02-18 9:37AM EST | 2020-02-21 | 202.45 | 203.90 | 208.30 | +9.11 | +4.71% | 15 | 0 | 70.20% |
| AMZN200228C01940000 | 2020-02-13 1:53PM EST | 2020-02-28 | 223.13 | 207.30 | 209.20 | 0.00 | - | 6 | 47 | 47.20% |
| AMZN200306C01940000 | 2020-02-14 1:08PM EST | 2020-03-06 | 198.02 | 208.85 | 212.35 | 0.00 | - | 5 | 0 | 40.26% |
| AMZN200313C01940000 | 2020-02-10 11:02AM EST | 2020-03-13 | 194.04 | 211.45 | 216.95 | 0.00 | - | 1 | 0 | 37.88% |
| AMZN200320C01940000 | 2020-02-14 10:51AM EST | 2020-03-20 | 220.10 | 213.15 | 217.00 | 0.00 | - | 1 | 0 | 33.51% |
| AMZN200327C01940000 | 2020-02-10 10:05AM EST | 2020-03-27 | 203.96 | 217.05 | 221.60 | 0.00 | - | 20 | 20 | 33.07% |
| AMZN200417C01940000 | 2020-02-13 1:01PM EST | 2020-04-17 | 234.65 | 225.90 | 229.35 | 0.00 | - | 9 | 99 | 30.05% |
| AMZN200515C01940000 | 2020-02-12 1:35PM EST | 2020-05-15 | 272.35 | 243.20 | 249.75 | 0.00 | - | - | - | 31.42% |
| AMZN200619C01940000 | 2020-02-12 1:35PM EST | 2020-06-19 | 285.95 | 257.45 | 265.65 | 0.00 | - | 15 | 222 | 30.60% |
| AMZN200717C01940000 | 2020-02-13 3:44PM EST | 2020-07-17 | 279.70 | 271.45 | 276.70 | 0.00 | - | 5 | 51 | 30.06% |
| AMZN200821C01940000 | 2020-02-14 2:11PM EST | 2020-08-21 | 283.55 | 287.75 | 295.35 | 0.00 | - | 10 | 0 | 30.70% |
| AMZN200918C01940000 | 2020-02-11 9:57AM EST | 2020-09-18 | 307.10 | 298.65 | 306.40 | 0.00 | - | 1 | 123 | 30.58% |
| AMZN210115C01940000 | 2020-02-11 11:06AM EST | 2021-01-15 | 377.00 | 340.20 | 354.50 | 0.00 | - | 1 | 221 | 31.21% |
| AMZN210219C01940000 | 2020-02-11 12:57PM EST | 2021-02-19 | 391.05 | 356.00 | 366.00 | 0.00 | - | 10 | 10 | 31.19% |
| AMZN210618C01940000 | 2020-02-11 11:35AM EST | 2021-06-18 | 424.55 | 391.50 | 401.50 | 0.00 | - | 1 | 65 | 31.11% |
| AMZN220121C01940000 | 2020-02-10 3:54PM EST | 2022-01-21 | 449.50 | 445.75 | 461.00 | 0.00 | - | 2 | 15 | 31.41% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01940000 | 2020-02-18 10:18AM EST | 2020-02-21 | 0.64 | 0.52 | 0.72 | -0.30 | -31.91% | 16 | 787 | 45.64% |
| AMZN200228P01940000 | 2020-02-14 3:55PM EST | 2020-02-28 | 2.05 | 1.62 | 1.72 | 0.00 | - | 10 | 0 | 31.84% |
| AMZN200306P01940000 | 2020-02-14 3:14PM EST | 2020-03-06 | 4.30 | 3.05 | 3.25 | 0.00 | - | 1 | 0 | 28.26% |
| AMZN200313P01940000 | 2020-02-18 9:56AM EST | 2020-03-13 | 4.67 | 4.35 | 4.80 | -1.46 | -23.82% | 9 | 0 | 26.20% |
| AMZN200320P01940000 | 2020-02-18 10:00AM EST | 2020-03-20 | 6.66 | 6.15 | 6.45 | -1.15 | -14.72% | 10 | 0 | 24.93% |
| AMZN200327P01940000 | 2020-02-14 3:59PM EST | 2020-03-27 | 10.06 | 8.90 | 9.60 | 0.00 | - | 5 | 0 | 25.19% |
| AMZN200403P01940000 | 2020-02-18 9:38AM EST | 2020-04-03 | 11.55 | 11.15 | 12.20 | -2.05 | -15.07% | 5 | - | 24.94% |
| AMZN200417P01940000 | 2020-02-14 3:58PM EST | 2020-04-17 | 16.80 | 15.10 | 15.75 | 0.00 | - | 12 | 0 | 23.73% |
| AMZN200515P01940000 | 2020-02-14 1:10PM EST | 2020-05-15 | 35.90 | 32.30 | 33.20 | 0.00 | - | - | 0 | 26.06% |
| AMZN200619P01940000 | 2020-02-18 9:55AM EST | 2020-06-19 | 43.07 | 43.20 | 43.80 | -3.71 | -7.93% | 1 | 0 | 24.96% |
| AMZN200717P01940000 | 2020-02-12 12:22PM EST | 2020-07-17 | 51.40 | 51.25 | 52.15 | 0.00 | - | 2 | 23 | 24.50% |
| AMZN200821P01940000 | 2020-02-12 11:14AM EST | 2020-08-21 | 67.75 | 65.80 | 67.30 | 0.00 | - | - | - | 25.18% |
| AMZN200918P01940000 | 2020-02-10 10:33AM EST | 2020-09-18 | 83.51 | 73.85 | 75.25 | 0.00 | - | 10 | 419 | 24.95% |
| AMZN210115P01940000 | 2020-02-18 10:02AM EST | 2021-01-15 | 109.92 | 109.10 | 110.30 | -1.90 | -1.70% | 10 | 88 | 25.05% |
| AMZN210219P01940000 | 2020-02-12 3:12PM EST | 2021-02-19 | 118.75 | 118.30 | 122.25 | 0.00 | - | - | - | 25.43% |
| AMZN210618P01940000 | 2020-02-14 11:14AM EST | 2021-06-18 | 146.32 | 143.15 | 148.10 | 0.00 | - | 1 | 47 | 25.07% |
| AMZN220121P01940000 | 2020-02-14 2:48PM EST | 2022-01-21 | 189.85 | 179.85 | 187.70 | 0.00 | - | 10 | 26 | 24.59% |