| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01950000 | 2020-02-18 11:10AM EST | 2020-02-21 | 193.75 | 182.00 | 185.80 | +8.30 | +4.48% | 34 | 0 | 50.67% |
| AMZN200228C01950000 | 2020-02-18 11:00AM EST | 2020-02-28 | 197.03 | 181.50 | 184.90 | +9.98 | +5.34% | 12 | 0 | 33.14% |
| AMZN200306C01950000 | 2020-02-18 11:28AM EST | 2020-03-06 | 190.17 | 187.50 | 191.65 | -17.66 | -8.50% | 5 | 47 | 34.91% |
| AMZN200313C01950000 | 2020-02-12 2:28PM EST | 2020-03-13 | 225.92 | 186.55 | 191.75 | 0.00 | - | 2 | 8 | 29.71% |
| AMZN200320C01950000 | 2020-02-18 10:37AM EST | 2020-03-20 | 199.82 | 193.40 | 195.75 | +4.82 | +2.47% | 1 | 0 | 29.26% |
| AMZN200327C01950000 | 2020-02-10 1:02PM EST | 2020-03-27 | 195.86 | 193.30 | 198.50 | 0.00 | - | 11 | 11 | 28.20% |
| AMZN200403C01950000 | 2020-02-18 12:04AM EST | 2020-04-03 | 200.92 | 197.30 | 201.95 | 0.00 | - | - | 23 | 27.82% |
| AMZN200417C01950000 | 2020-02-18 11:06AM EST | 2020-04-17 | 215.50 | 202.65 | 207.20 | -11.80 | -5.19% | 1 | 127 | 26.67% |
| AMZN200619C01950000 | 2020-02-14 2:57PM EST | 2020-06-19 | 244.05 | 239.40 | 246.25 | 0.00 | - | 3 | 211 | 28.92% |
| AMZN200717C01950000 | 2020-02-11 1:54PM EST | 2020-07-17 | 285.10 | 251.00 | 258.00 | 0.00 | - | 5 | 47 | 28.67% |
| AMZN200821C01950000 | 2020-02-14 9:59AM EST | 2020-08-21 | 290.66 | 270.65 | 276.50 | 0.00 | - | 5 | 0 | 29.37% |
| AMZN210115C01950000 | 2020-02-14 12:06PM EST | 2021-01-15 | 340.37 | 329.40 | 332.45 | 0.00 | - | 4 | 0 | 29.71% |
| AMZN220121C01950000 | 2020-02-12 12:19PM EST | 2022-01-21 | 471.00 | 434.70 | 446.50 | 0.00 | - | 2 | 43 | 31.02% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01950000 | 2020-02-18 11:39AM EST | 2020-02-21 | 0.89 | 0.71 | 0.96 | -0.11 | -11.00% | 215 | 1,385 | 44.10% |
| AMZN200228P01950000 | 2020-02-18 10:46AM EST | 2020-02-28 | 1.75 | 1.66 | 1.85 | -0.46 | -20.81% | 34 | 0 | 29.89% |
| AMZN200306P01950000 | 2020-02-14 3:49PM EST | 2020-03-06 | 4.46 | 3.60 | 3.90 | 0.00 | - | 17 | 0 | 27.35% |
| AMZN200313P01950000 | 2020-02-14 12:15PM EST | 2020-03-13 | 6.80 | 5.40 | 5.90 | 0.00 | - | 2 | 0 | 25.69% |
| AMZN200320P01950000 | 2020-02-18 11:40AM EST | 2020-03-20 | 8.45 | 7.85 | 8.15 | +0.20 | +2.42% | 65 | 0 | 24.80% |
| AMZN200327P01950000 | 2020-02-18 11:23AM EST | 2020-03-27 | 10.39 | 10.50 | 11.40 | -1.16 | -10.04% | 4 | 0 | 24.84% |
| AMZN200403P01950000 | 2020-02-18 11:38AM EST | 2020-04-03 | 13.49 | 13.10 | 14.30 | -1.31 | -8.85% | 6 | - | 24.63% |
| AMZN200417P01950000 | 2020-02-18 11:01AM EST | 2020-04-17 | 16.94 | 18.35 | 19.10 | -1.39 | -7.58% | 2 | 0 | 23.90% |
| AMZN200619P01950000 | 2020-02-14 1:09PM EST | 2020-06-19 | 49.85 | 48.40 | 49.40 | 0.00 | - | 4 | 0 | 25.19% |
| AMZN200717P01950000 | 2020-02-18 10:58AM EST | 2020-07-17 | 54.61 | 57.20 | 58.40 | -2.09 | -3.69% | 3 | 19 | 24.78% |
| AMZN200821P01950000 | 2020-02-14 11:32AM EST | 2020-08-21 | 71.80 | 72.05 | 73.80 | 0.00 | - | 5 | 0 | 25.38% |
| AMZN200918P01950000 | 2020-02-18 11:12AM EST | 2020-09-18 | 78.02 | 79.80 | 81.60 | +0.42 | +0.54% | 4 | 0 | 25.08% |
| AMZN210115P01950000 | 2020-02-18 11:17AM EST | 2021-01-15 | 114.44 | 116.60 | 118.00 | -1.48 | -1.28% | 7 | 309 | 25.24% |
| AMZN210219P01950000 | 2020-02-14 10:10AM EST | 2021-02-19 | 125.30 | 126.10 | 130.40 | 0.00 | - | - | 12 | 25.64% |
| AMZN220121P01950000 | 2020-02-12 3:36PM EST | 2022-01-21 | 187.35 | 191.10 | 196.95 | 0.00 | - | 12 | 116 | 24.78% |