| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02000000 | 2020-02-18 11:24AM EST | 2020-02-21 | 138.93 | 135.95 | 138.70 | +3.24 | +2.39% | 96 | 0 | 47.62% |
| AMZN200228C02000000 | 2020-02-18 10:15AM EST | 2020-02-28 | 145.00 | 139.45 | 143.90 | +5.45 | +3.91% | 22 | 0 | 35.85% |
| AMZN200306C02000000 | 2020-02-14 2:47PM EST | 2020-03-06 | 145.90 | 143.00 | 145.85 | 0.00 | - | 9 | 0 | 29.80% |
| AMZN200313C02000000 | 2020-02-18 10:53AM EST | 2020-03-13 | 157.27 | 144.05 | 153.00 | +9.30 | +6.29% | 7 | 0 | 30.23% |
| AMZN200320C02000000 | 2020-02-18 11:21AM EST | 2020-03-20 | 156.00 | 151.05 | 152.75 | +3.38 | +2.21% | 14 | 0 | 26.58% |
| AMZN200327C02000000 | 2020-02-14 12:45PM EST | 2020-03-27 | 158.00 | 154.00 | 161.20 | 0.00 | - | 1 | 0 | 28.27% |
| AMZN200417C02000000 | 2020-02-18 11:25AM EST | 2020-04-17 | 170.00 | 168.75 | 172.45 | +1.65 | +0.98% | 30 | 727 | 26.94% |
| AMZN200515C02000000 | 2020-02-18 11:25AM EST | 2020-05-15 | 194.95 | 190.00 | 198.50 | -21.30 | -9.85% | 6 | - | 29.60% |
| AMZN200619C02000000 | 2020-02-18 11:23AM EST | 2020-06-19 | 212.00 | 209.90 | 211.95 | +2.95 | +1.41% | 55 | 1,687 | 28.12% |
| AMZN200717C02000000 | 2020-02-14 3:30PM EST | 2020-07-17 | 220.00 | 222.10 | 224.85 | 0.00 | - | 6 | 246 | 28.00% |
| AMZN200821C02000000 | 2020-02-14 2:44PM EST | 2020-08-21 | 243.83 | 241.30 | 244.95 | 0.00 | - | 11 | 0 | 28.86% |
| AMZN200918C02000000 | 2020-02-14 2:01PM EST | 2020-09-18 | 251.00 | 251.65 | 254.50 | 0.00 | - | 15 | 0 | 28.50% |
| AMZN210115C02000000 | 2020-02-18 10:33AM EST | 2021-01-15 | 307.00 | 301.35 | 304.60 | +3.05 | +1.00% | 2 | 0 | 29.48% |
| AMZN210219C02000000 | 2020-02-14 12:14PM EST | 2021-02-19 | 317.38 | 313.00 | 322.00 | 0.00 | - | 2 | 0 | 30.22% |
| AMZN210618C02000000 | 2020-02-14 1:41PM EST | 2021-06-18 | 357.99 | 350.50 | 363.50 | 0.00 | - | 13 | 0 | 30.77% |
| AMZN220121C02000000 | 2020-02-18 9:46AM EST | 2022-01-21 | 420.00 | 410.15 | 421.75 | +7.00 | +1.69% | 1 | 0 | 30.85% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02000000 | 2020-02-18 11:30AM EST | 2020-02-21 | 1.10 | 0.99 | 1.10 | -0.14 | -11.29% | 292 | 1,572 | 34.64% |
| AMZN200228P02000000 | 2020-02-18 10:36AM EST | 2020-02-28 | 3.15 | 2.96 | 3.15 | -0.61 | -16.22% | 27 | 0 | 26.00% |
| AMZN200306P02000000 | 2020-02-18 11:19AM EST | 2020-03-06 | 6.20 | 6.70 | 7.00 | -1.60 | -20.51% | 27 | 0 | 25.15% |
| AMZN200313P02000000 | 2020-02-18 11:01AM EST | 2020-03-13 | 9.13 | 10.00 | 10.45 | -1.72 | -15.85% | 13 | 0 | 24.23% |
| AMZN200320P02000000 | 2020-02-18 11:29AM EST | 2020-03-20 | 14.05 | 13.65 | 14.00 | -0.55 | -3.77% | 157 | 0 | 23.75% |
| AMZN200327P02000000 | 2020-02-14 10:41AM EST | 2020-03-27 | 18.25 | 17.35 | 18.15 | 0.00 | - | - | 0 | 23.78% |
| AMZN200417P02000000 | 2020-02-18 11:30AM EST | 2020-04-17 | 28.20 | 27.65 | 28.40 | -0.29 | -1.02% | 9 | 0 | 23.26% |
| AMZN200515P02000000 | 2020-02-18 11:05AM EST | 2020-05-15 | 47.50 | 49.20 | 50.20 | -2.06 | -4.16% | 95 | 0 | 25.65% |
| AMZN200619P02000000 | 2020-02-18 11:14AM EST | 2020-06-19 | 61.26 | 61.95 | 63.20 | -1.49 | -2.37% | 167 | 0 | 24.76% |
| AMZN200717P02000000 | 2020-02-13 10:30AM EST | 2020-07-17 | 73.60 | 71.70 | 72.65 | 0.00 | - | 15 | 67 | 24.31% |
| AMZN200821P02000000 | 2020-02-18 10:44AM EST | 2020-08-21 | 87.31 | 87.45 | 89.75 | -0.09 | -0.10% | 33 | 0 | 25.05% |
| AMZN200918P02000000 | 2020-02-14 11:08AM EST | 2020-09-18 | 94.67 | 96.15 | 97.55 | 0.00 | - | 43 | 290 | 24.67% |
| AMZN210115P02000000 | 2020-02-14 3:51PM EST | 2021-01-15 | 134.50 | 134.30 | 135.80 | 0.00 | - | 99 | 758 | 24.90% |
| AMZN210219P02000000 | 2020-02-14 2:24PM EST | 2021-02-19 | 146.50 | 144.10 | 148.55 | 0.00 | - | - | 15 | 25.30% |
| AMZN210618P02000000 | 2020-02-14 10:57AM EST | 2021-06-18 | 170.00 | 170.25 | 175.75 | 0.00 | - | 2 | 279 | 24.96% |
| AMZN220121P02000000 | 2020-02-18 10:02AM EST | 2022-01-21 | 208.00 | 210.85 | 216.70 | -5.58 | -2.61% | 1 | 203 | 24.47% |