| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01970000 | 2020-02-14 3:17PM EST | 2020-02-21 | 162.50 | 173.40 | 176.00 | 0.00 | - | 37 | 0 | 38.21% |
| AMZN200228C01970000 | 2020-02-14 3:31PM EST | 2020-02-28 | 166.00 | 177.75 | 180.50 | 0.00 | - | 12 | 0 | 35.83% |
| AMZN200306C01970000 | 2020-02-11 10:47AM EST | 2020-03-06 | 213.50 | 177.55 | 182.20 | 0.00 | - | 15 | 26 | 30.23% |
| AMZN200313C01970000 | 2020-02-07 9:55AM EST | 2020-03-13 | 106.35 | 179.40 | 185.25 | 0.00 | - | 4 | 4 | 28.58% |
| AMZN200320C01970000 | 2020-02-14 1:34PM EST | 2020-03-20 | 175.39 | 185.20 | 187.95 | 0.00 | - | 7 | 0 | 27.29% |
| AMZN200327C01970000 | 2020-02-10 11:18AM EST | 2020-03-27 | 179.50 | 187.85 | 193.10 | 0.00 | - | - | - | 27.87% |
| AMZN200403C01970000 | 2020-02-18 12:04AM EST | 2020-04-03 | 183.22 | 193.35 | 196.75 | 0.00 | - | - | 8 | 27.55% |
| AMZN200417C01970000 | 2020-02-13 2:42PM EST | 2020-04-17 | 219.58 | 197.40 | 202.65 | 0.00 | - | 21 | 26 | 26.63% |
| AMZN200619C01970000 | 2020-02-14 10:09AM EST | 2020-06-19 | 244.94 | 236.50 | 243.35 | 0.00 | - | 2 | 53 | 29.05% |
| AMZN200821C01970000 | 2020-02-10 9:43AM EST | 2020-08-21 | 250.00 | 266.50 | 273.80 | 0.00 | - | - | - | 29.41% |
| AMZN200918C01970000 | 2020-02-11 3:10PM EST | 2020-09-18 | 289.49 | 275.85 | 284.05 | 0.00 | - | - | - | 29.19% |
| AMZN210115C01970000 | 2020-02-13 11:06AM EST | 2021-01-15 | 343.45 | 326.10 | 330.95 | 0.00 | - | 30 | 315 | 29.79% |
| AMZN220121C01970000 | 2020-02-10 3:54PM EST | 2022-01-21 | 432.30 | 433.00 | 442.35 | 0.00 | - | 1 | 43 | 30.72% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01970000 | 2020-02-18 9:52AM EST | 2020-02-21 | 0.90 | 0.75 | 1.10 | -0.25 | -21.74% | 7 | 451 | 43.46% |
| AMZN200228P01970000 | 2020-02-18 9:36AM EST | 2020-02-28 | 2.41 | 2.14 | 2.27 | -0.31 | -11.40% | 3 | 0 | 30.00% |
| AMZN200306P01970000 | 2020-02-18 9:34AM EST | 2020-03-06 | 4.78 | 4.30 | 4.75 | -0.89 | -15.70% | 1 | 0 | 27.68% |
| AMZN200313P01970000 | 2020-02-14 3:40PM EST | 2020-03-13 | 7.99 | 6.60 | 7.05 | 0.00 | - | 7 | 0 | 26.04% |
| AMZN200320P01970000 | 2020-02-18 9:57AM EST | 2020-03-20 | 9.18 | 9.20 | 9.60 | -1.21 | -11.65% | 6 | 0 | 25.17% |
| AMZN200327P01970000 | 2020-02-14 12:21PM EST | 2020-03-27 | 15.10 | 12.40 | 13.10 | 0.00 | - | - | 0 | 25.16% |
| AMZN200417P01970000 | 2020-02-14 2:13PM EST | 2020-04-17 | 22.40 | 20.00 | 20.70 | 0.00 | - | 15 | 0 | 23.90% |
| AMZN200619P01970000 | 2020-02-14 12:15PM EST | 2020-06-19 | 55.05 | 50.80 | 51.65 | 0.00 | - | 2 | 0 | 25.11% |
| AMZN200717P01970000 | 2020-02-12 11:10AM EST | 2020-07-17 | 61.55 | 60.30 | 61.35 | 0.00 | - | - | - | 24.82% |
| AMZN200821P01970000 | 2020-02-10 10:53AM EST | 2020-08-21 | 87.21 | 75.40 | 77.35 | 0.00 | - | 1 | 2 | 25.47% |
| AMZN200918P01970000 | 2020-02-14 3:50PM EST | 2020-09-18 | 86.51 | 83.45 | 84.40 | 0.00 | - | 2 | 13 | 25.00% |
| AMZN210115P01970000 | 2020-02-14 9:39AM EST | 2021-01-15 | 119.80 | 119.15 | 121.00 | 0.00 | - | 1 | 54 | 25.13% |
| AMZN220121P01970000 | 2020-02-14 2:48PM EST | 2022-01-21 | 202.15 | 192.15 | 201.35 | 0.00 | - | 10 | 14 | 24.75% |