| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01960000 | 2020-02-18 10:15AM EST | 2020-02-21 | 188.68 | 186.70 | 189.55 | +14.28 | +8.19% | 1 | 0 | 53.65% |
| AMZN200228C01960000 | 2020-02-18 10:15AM EST | 2020-02-28 | 190.88 | 187.10 | 192.45 | -15.96 | -7.72% | 1 | 47 | 40.79% |
| AMZN200306C01960000 | 2020-02-14 1:33PM EST | 2020-03-06 | 176.61 | 189.70 | 192.25 | 0.00 | - | 15 | 0 | 31.63% |
| AMZN200313C01960000 | 2020-02-10 12:44PM EST | 2020-03-13 | 177.68 | 191.60 | 196.60 | 0.00 | - | - | - | 31.00% |
| AMZN200320C01960000 | 2020-02-14 1:34PM EST | 2020-03-20 | 184.26 | 196.00 | 197.85 | 0.00 | - | 8 | 0 | 28.34% |
| AMZN200327C01960000 | 2020-02-10 2:41PM EST | 2020-03-27 | 196.86 | 199.10 | 203.00 | 0.00 | - | - | - | 28.89% |
| AMZN200417C01960000 | 2020-02-18 9:33AM EST | 2020-04-17 | 203.94 | 208.70 | 212.50 | +2.69 | +1.34% | 1 | 195 | 27.52% |
| AMZN200619C01960000 | 2020-02-18 10:06AM EST | 2020-06-19 | 246.00 | 242.85 | 250.55 | -3.17 | -1.27% | 3 | 325 | 29.17% |
| AMZN200717C01960000 | 2020-02-11 1:39PM EST | 2020-07-17 | 285.00 | 255.65 | 261.75 | 0.00 | - | 1 | 256 | 28.76% |
| AMZN200821C01960000 | 2020-02-04 2:37PM EST | 2020-08-21 | 208.34 | 273.90 | 281.15 | 0.00 | - | - | 5 | 29.62% |
| AMZN200918C01960000 | 2020-02-12 12:49PM EST | 2020-09-18 | 314.90 | 284.95 | 292.65 | 0.00 | - | 5 | 71 | 29.62% |
| AMZN210115C01960000 | 2020-02-13 10:38AM EST | 2021-01-15 | 339.48 | 333.85 | 338.20 | 0.00 | - | 8 | 99 | 30.00% |
| AMZN210219C01960000 | 2020-02-13 12:35PM EST | 2021-02-19 | 359.60 | 344.00 | 353.50 | 0.00 | - | - | - | 30.51% |
| AMZN210618C01960000 | 2020-02-11 3:09PM EST | 2021-06-18 | 391.64 | 381.00 | 391.00 | 0.00 | - | 5 | 110 | 30.70% |
| AMZN220121C01960000 | 2020-02-11 10:56AM EST | 2022-01-21 | 466.80 | 439.05 | 448.80 | 0.00 | - | 1 | 46 | 30.85% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01960000 | 2020-02-18 10:15AM EST | 2020-02-21 | 1.11 | 0.61 | 1.10 | -0.03 | -2.63% | 15 | 734 | 45.62% |
| AMZN200228P01960000 | 2020-02-18 10:15AM EST | 2020-02-28 | 1.94 | 1.89 | 2.00 | -0.71 | -26.79% | 6 | 0 | 30.66% |
| AMZN200306P01960000 | 2020-02-14 2:12PM EST | 2020-03-06 | 5.05 | 3.65 | 3.95 | 0.00 | - | 13 | 0 | 27.69% |
| AMZN200313P01960000 | 2020-02-14 12:32PM EST | 2020-03-13 | 7.60 | 5.60 | 6.00 | 0.00 | - | 4 | 0 | 26.04% |
| AMZN200320P01960000 | 2020-02-14 3:40PM EST | 2020-03-20 | 9.30 | 7.70 | 8.05 | 0.00 | - | 73 | 0 | 24.92% |
| AMZN200327P01960000 | 2020-02-14 2:22PM EST | 2020-03-27 | 12.85 | 10.65 | 11.35 | 0.00 | - | 25 | 0 | 25.01% |
| AMZN200403P01960000 | 2020-02-18 9:55AM EST | 2020-04-03 | 13.77 | 13.05 | 13.90 | -1.63 | -10.58% | 1 | - | 24.58% |
| AMZN200417P01960000 | 2020-02-14 12:55PM EST | 2020-04-17 | 21.30 | 18.20 | 18.95 | 0.00 | - | 32 | 0 | 23.99% |
| AMZN200515P01960000 | 2020-02-12 2:26PM EST | 2020-05-15 | 37.55 | 36.75 | 37.50 | 0.00 | - | 1 | 0 | 26.22% |
| AMZN200619P01960000 | 2020-02-18 10:15AM EST | 2020-06-19 | 48.00 | 48.25 | 49.10 | -3.90 | -7.51% | 4 | 0 | 25.22% |
| AMZN200717P01960000 | 2020-02-07 11:44AM EST | 2020-07-17 | 73.05 | 56.40 | 57.30 | 0.00 | - | 6 | 8 | 24.63% |
| AMZN200821P01960000 | 2020-02-13 11:48AM EST | 2020-08-21 | 73.60 | 71.45 | 73.05 | 0.00 | - | - | 3 | 25.31% |
| AMZN200918P01960000 | 2020-02-14 9:34AM EST | 2020-09-18 | 80.70 | 79.30 | 80.85 | 0.00 | - | 2 | 54 | 25.01% |
| AMZN210115P01960000 | 2020-02-13 12:20PM EST | 2021-01-15 | 116.30 | 115.40 | 116.80 | 0.00 | - | 10 | 96 | 25.11% |
| AMZN210219P01960000 | 2020-02-12 3:12PM EST | 2021-02-19 | 125.65 | 125.40 | 129.50 | 0.00 | - | 10 | 12 | 25.55% |
| AMZN210618P01960000 | 2020-02-10 11:14AM EST | 2021-06-18 | 161.63 | 150.65 | 155.65 | 0.00 | - | 2 | 49 | 25.17% |
| AMZN220121P01960000 | 2020-02-14 2:47PM EST | 2022-01-21 | 194.06 | 188.60 | 195.80 | 0.00 | - | 2 | 32 | 24.67% |