| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02020000 | 2020-02-18 11:49AM EST | 2020-02-21 | 115.20 | 114.55 | 116.90 | +0.20 | +0.17% | 29 | 0 | 0.00% |
| AMZN200228C02020000 | 2020-02-14 3:23PM EST | 2020-02-28 | 119.10 | 118.60 | 120.65 | 0.00 | - | 8 | 0 | 23.99% |
| AMZN200306C02020000 | 2020-02-18 9:30AM EST | 2020-03-06 | 110.65 | 124.40 | 126.45 | -31.57 | -22.20% | 4 | 47 | 24.98% |
| AMZN200313C02020000 | 2020-02-18 11:01AM EST | 2020-03-13 | 138.00 | 127.85 | 131.95 | +6.49 | +4.93% | 1 | 0 | 25.11% |
| AMZN200320C02020000 | 2020-02-18 9:35AM EST | 2020-03-20 | 145.54 | 133.75 | 135.40 | +11.68 | +8.73% | 1 | 0 | 24.17% |
| AMZN200327C02020000 | 2020-02-11 11:18AM EST | 2020-03-27 | 190.30 | 138.10 | 142.55 | 0.00 | - | - | - | 25.34% |
| AMZN200417C02020000 | 2020-02-14 10:39AM EST | 2020-04-17 | 165.95 | 152.80 | 154.80 | 0.00 | - | 1 | 144 | 24.84% |
| AMZN200515C02020000 | 2020-02-18 12:05AM EST | 2020-05-15 | 180.60 | 178.65 | 181.30 | 0.00 | - | - | 1 | 27.83% |
| AMZN200619C02020000 | 2020-02-14 9:49AM EST | 2020-06-19 | 213.24 | 195.30 | 197.80 | 0.00 | - | 1 | 193 | 27.24% |
| AMZN200717C02020000 | 2020-02-13 9:36AM EST | 2020-07-17 | 224.24 | 207.95 | 210.25 | 0.00 | - | 6 | 12 | 27.06% |
| AMZN200821C02020000 | 2020-02-13 11:46AM EST | 2020-08-21 | 253.74 | 228.10 | 230.45 | 0.00 | - | 5 | 7 | 27.97% |
| AMZN200918C02020000 | 2020-02-10 1:37PM EST | 2020-09-18 | 239.70 | 239.30 | 241.65 | 0.00 | - | 2 | 4 | 27.92% |
| AMZN210115C02020000 | 2020-02-18 10:54AM EST | 2021-01-15 | 297.67 | 289.30 | 291.70 | -10.53 | -3.42% | 1 | 166 | 28.92% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02020000 | 2020-02-18 11:45AM EST | 2020-02-21 | 1.31 | 0.98 | 1.37 | -0.24 | -15.48% | 120 | 542 | 32.20% |
| AMZN200228P02020000 | 2020-02-18 11:02AM EST | 2020-02-28 | 3.67 | 4.00 | 4.20 | -1.48 | -28.74% | 18 | 0 | 25.14% |
| AMZN200306P02020000 | 2020-02-18 11:12AM EST | 2020-03-06 | 8.18 | 8.50 | 8.90 | -2.60 | -24.12% | 20 | 0 | 24.61% |
| AMZN200313P02020000 | 2020-02-18 11:19AM EST | 2020-03-13 | 12.47 | 12.65 | 13.35 | -2.09 | -14.35% | 1 | 0 | 24.13% |
| AMZN200320P02020000 | 2020-02-18 11:46AM EST | 2020-03-20 | 17.77 | 17.30 | 17.80 | -0.33 | -1.82% | 41 | 0 | 23.92% |
| AMZN200327P02020000 | 2020-02-18 10:09AM EST | 2020-03-27 | 19.95 | 21.30 | 22.25 | -2.15 | -9.73% | 2 | 0 | 23.85% |
| AMZN200403P02020000 | 2020-02-18 10:21AM EST | 2020-04-03 | 24.22 | 25.30 | 26.50 | -3.50 | -12.63% | - | - | 23.81% |
| AMZN200417P02020000 | 2020-02-18 10:34AM EST | 2020-04-17 | 31.63 | 32.55 | 33.05 | -2.73 | -7.95% | 2 | 0 | 23.23% |
| AMZN200515P02020000 | 2020-02-14 2:26PM EST | 2020-05-15 | 54.90 | 55.35 | 56.30 | -0.91 | -1.63% | 1 | 0 | 25.72% |
| AMZN200619P02020000 | 2020-02-18 10:53AM EST | 2020-06-19 | 65.98 | 68.90 | 69.65 | -4.42 | -6.28% | 2 | 0 | 24.79% |
| AMZN200717P02020000 | 2020-02-12 12:51PM EST | 2020-07-17 | 74.52 | 78.85 | 79.95 | 0.00 | - | 4 | 13 | 24.45% |
| AMZN200821P02020000 | 2020-02-14 10:02AM EST | 2020-08-21 | 93.89 | 95.20 | 96.95 | 0.00 | - | 4 | 0 | 25.09% |
| AMZN200918P02020000 | 2020-02-14 12:09PM EST | 2020-09-18 | 104.00 | 103.80 | 105.20 | 0.00 | - | 7 | 8 | 24.76% |
| AMZN210115P02020000 | 2020-02-13 12:14PM EST | 2021-01-15 | 138.55 | 142.10 | 143.75 | 0.00 | - | 3 | 58 | 24.92% |