| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02030000 | 2020-02-18 10:08AM EST | 2020-02-21 | 119.84 | 116.00 | 117.95 | +14.11 | +13.35% | 12 | 0 | 36.01% |
| AMZN200228C02030000 | 2020-02-14 10:12AM EST | 2020-02-28 | 122.50 | 119.70 | 122.80 | 0.00 | - | 130 | 0 | 29.13% |
| AMZN200306C02030000 | 2020-02-12 9:52AM EST | 2020-03-06 | 156.54 | 124.55 | 128.45 | 0.00 | - | 1 | 52 | 27.76% |
| AMZN200313C02030000 | 2020-02-14 12:16PM EST | 2020-03-13 | 122.47 | 128.90 | 133.65 | 0.00 | - | 2 | 0 | 26.95% |
| AMZN200320C02030000 | 2020-02-14 2:41PM EST | 2020-03-20 | 130.30 | 135.45 | 136.55 | 0.00 | - | 8 | 0 | 25.39% |
| AMZN200327C02030000 | 2020-02-10 9:34AM EST | 2020-03-27 | 115.00 | 140.55 | 143.80 | 0.00 | - | 2 | 4 | 26.37% |
| AMZN200417C02030000 | 2020-02-14 2:01PM EST | 2020-04-17 | 146.00 | 153.25 | 155.50 | 0.00 | - | 1 | 237 | 25.38% |
| AMZN200515C02030000 | 2020-02-18 10:08AM EST | 2020-05-15 | 183.23 | 181.40 | 184.35 | -22.63 | -10.99% | 1 | - | 28.81% |
| AMZN200619C02030000 | 2020-02-14 3:19PM EST | 2020-06-19 | 187.55 | 196.20 | 199.30 | 0.00 | - | 3 | 117 | 27.68% |
| AMZN200717C02030000 | 2020-02-12 2:05PM EST | 2020-07-17 | 233.54 | 210.15 | 212.30 | 0.00 | - | 8 | 22 | 27.55% |
| AMZN200821C02030000 | 2020-02-14 2:35PM EST | 2020-08-21 | 224.14 | 229.90 | 232.25 | 0.00 | - | - | 0 | 28.34% |
| AMZN200918C02030000 | 2020-02-11 3:20PM EST | 2020-09-18 | 245.44 | 239.85 | 243.10 | 0.00 | - | 2 | 3 | 28.20% |
| AMZN210115C02030000 | 2020-02-14 12:19PM EST | 2021-01-15 | 283.84 | 290.15 | 293.50 | 0.00 | - | 1 | 0 | 29.15% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02030000 | 2020-02-18 10:15AM EST | 2020-02-21 | 1.05 | 0.94 | 1.20 | -0.79 | -42.93% | 47 | 557 | 30.88% |
| AMZN200228P02030000 | 2020-02-18 10:01AM EST | 2020-02-28 | 4.70 | 4.45 | 4.55 | -1.50 | -24.19% | 15 | 0 | 25.31% |
| AMZN200306P02030000 | 2020-02-18 9:45AM EST | 2020-03-06 | 10.26 | 9.50 | 9.85 | -2.10 | -16.99% | 5 | 0 | 25.12% |
| AMZN200313P02030000 | 2020-02-14 10:30AM EST | 2020-03-13 | 15.92 | 13.30 | 13.80 | 0.00 | - | 2 | 0 | 24.12% |
| AMZN200320P02030000 | 2020-02-18 10:19AM EST | 2020-03-20 | 17.61 | 17.75 | 18.15 | -2.62 | -12.95% | 9 | 0 | 23.81% |
| AMZN200327P02030000 | 2020-02-13 3:23PM EST | 2020-03-27 | 22.97 | 21.40 | 22.50 | 0.00 | - | 1 | 16 | 23.68% |
| AMZN200403P02030000 | 2020-02-18 12:10AM EST | 2020-04-03 | 30.27 | 25.65 | 26.40 | 0.00 | - | - | - | 23.48% |
| AMZN200417P02030000 | 2020-02-14 2:40PM EST | 2020-04-17 | 36.45 | 32.25 | 33.25 | 0.00 | - | 396 | 0 | 23.03% |
| AMZN200515P02030000 | 2020-02-14 2:17PM EST | 2020-05-15 | 60.85 | 55.85 | 56.60 | 0.00 | - | - | 0 | 25.54% |
| AMZN200619P02030000 | 2020-02-14 1:14PM EST | 2020-06-19 | 70.23 | 69.20 | 70.15 | -4.52 | -6.05% | 25 | 0 | 24.66% |
| AMZN200717P02030000 | 2020-02-13 11:39AM EST | 2020-07-17 | 79.15 | 78.10 | 80.05 | 0.00 | - | 4 | 12 | 24.25% |
| AMZN200821P02030000 | 2020-02-12 11:39AM EST | 2020-08-21 | 94.39 | 94.80 | 96.90 | 0.00 | - | 11 | 12 | 24.85% |
| AMZN200918P02030000 | 2020-02-11 12:18PM EST | 2020-09-18 | 101.00 | 103.65 | 105.00 | 0.00 | - | 2 | 7 | 24.51% |
| AMZN210115P02030000 | 2020-02-13 12:34PM EST | 2021-01-15 | 141.95 | 142.80 | 144.35 | 0.00 | - | 2 | 247 | 24.80% |