| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C01980000 | 2020-02-18 10:47AM EST | 2020-02-21 | 163.76 | 165.80 | 168.30 | +8.45 | +5.44% | 1 | 0 | 59.24% |
| AMZN200228C01980000 | 2020-02-13 3:11PM EST | 2020-02-28 | 180.18 | 167.90 | 171.10 | 0.00 | - | 4 | 51 | 41.34% |
| AMZN200306C01980000 | 2020-02-11 2:13PM EST | 2020-03-06 | 195.00 | 170.90 | 174.10 | 0.00 | - | 1 | 15 | 35.15% |
| AMZN200313C01980000 | 2020-02-14 3:52PM EST | 2020-03-13 | 164.15 | 172.55 | 176.60 | 0.00 | - | 1 | 0 | 31.69% |
| AMZN200320C01980000 | 2020-02-14 2:27PM EST | 2020-03-20 | 170.85 | 178.25 | 180.30 | 0.00 | - | 2 | 0 | 30.30% |
| AMZN200327C01980000 | 2020-02-10 11:18AM EST | 2020-03-27 | 171.50 | 180.70 | 185.55 | 0.00 | - | 11 | 11 | 30.20% |
| AMZN200417C01980000 | 2020-02-14 3:40PM EST | 2020-04-17 | 185.36 | 191.50 | 195.40 | 0.00 | - | 18 | 141 | 28.22% |
| AMZN200515C01980000 | 2020-02-12 1:06PM EST | 2020-05-15 | 243.05 | 213.35 | 219.65 | 0.00 | - | - | - | 30.50% |
| AMZN200619C01980000 | 2020-02-18 9:34AM EST | 2020-06-19 | 230.00 | 228.70 | 236.25 | -14.70 | -6.01% | 3 | 319 | 29.72% |
| AMZN200717C01980000 | 2020-02-13 10:11AM EST | 2020-07-17 | 256.50 | 240.30 | 247.60 | 0.00 | - | 2 | 103 | 29.19% |
| AMZN200821C01980000 | 2020-02-12 2:56PM EST | 2020-08-21 | 279.70 | 260.85 | 268.70 | 0.00 | - | 6 | 11 | 30.20% |
| AMZN200918C01980000 | 2020-02-10 2:51PM EST | 2020-09-18 | 271.64 | 272.10 | 275.40 | 0.00 | - | 1 | 168 | 29.30% |
| AMZN210115C01980000 | 2020-02-18 10:23AM EST | 2021-01-15 | 322.00 | 319.05 | 322.90 | +8.00 | +2.55% | 1 | 448 | 29.88% |
| AMZN210219C01980000 | 2020-02-13 12:35PM EST | 2021-02-19 | 347.00 | 331.50 | 341.00 | 0.00 | - | 10 | 33 | 30.72% |
| AMZN210618C01980000 | 2020-02-12 3:49PM EST | 2021-06-18 | 385.72 | 365.90 | 383.85 | 0.00 | - | 100 | 85 | 31.41% |
| AMZN220121C01980000 | 2020-02-12 1:28PM EST | 2022-01-21 | 451.20 | 427.15 | 438.40 | 0.00 | - | 10 | 30 | 31.09% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P01980000 | 2020-02-18 10:15AM EST | 2020-02-21 | 0.79 | 0.57 | 1.14 | -0.36 | -31.30% | 23 | 846 | 40.60% |
| AMZN200228P01980000 | 2020-02-18 10:02AM EST | 2020-02-28 | 2.47 | 2.33 | 2.44 | -0.54 | -17.94% | 4 | 0 | 28.36% |
| AMZN200306P01980000 | 2020-02-18 9:39AM EST | 2020-03-06 | 5.27 | 4.65 | 4.95 | -1.32 | -20.03% | 8 | 0 | 26.15% |
| AMZN200313P01980000 | 2020-02-14 3:38PM EST | 2020-03-13 | 8.74 | 6.95 | 7.40 | 0.00 | - | 6 | 0 | 24.75% |
| AMZN200320P01980000 | 2020-02-18 10:30AM EST | 2020-03-20 | 10.65 | 9.80 | 10.05 | -1.16 | -9.82% | 1 | 0 | 23.99% |
| AMZN200327P01980000 | 2020-02-14 3:13PM EST | 2020-03-27 | 16.00 | 12.90 | 13.85 | 0.00 | - | - | 0 | 24.16% |
| AMZN200417P01980000 | 2020-02-18 10:32AM EST | 2020-04-17 | 22.60 | 21.30 | 22.00 | -2.09 | -8.46% | 3 | 0 | 23.17% |
| AMZN200515P01980000 | 2020-02-14 1:10PM EST | 2020-05-15 | 45.90 | 41.20 | 41.85 | 0.00 | - | - | 0 | 25.51% |
| AMZN200619P01980000 | 2020-02-14 2:21PM EST | 2020-06-19 | 57.26 | 53.30 | 54.10 | 0.00 | - | 2 | 161 | 24.64% |
| AMZN200717P01980000 | 2020-02-14 12:37PM EST | 2020-07-17 | 66.70 | 62.30 | 63.45 | 0.00 | - | 3 | 0 | 24.27% |
| AMZN200821P01980000 | 2020-02-18 9:33AM EST | 2020-08-21 | 79.50 | 78.20 | 80.05 | -3.60 | -4.33% | 2 | - | 25.04% |
| AMZN200918P01980000 | 2020-02-13 11:32AM EST | 2020-09-18 | 87.45 | 86.30 | 87.85 | 0.00 | - | 4 | 71 | 24.71% |
| AMZN210115P01980000 | 2020-02-13 12:34PM EST | 2021-01-15 | 123.05 | 122.95 | 124.25 | 0.00 | - | 13 | 101 | 24.80% |
| AMZN210618P01980000 | 2020-02-10 3:49PM EST | 2021-06-18 | 152.50 | 158.25 | 163.60 | 0.00 | - | 1 | 16 | 24.89% |
| AMZN220121P01980000 | 2020-02-14 2:47PM EST | 2022-01-21 | 202.44 | 195.85 | 205.10 | 0.00 | - | 2 | 39 | 24.51% |