| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02040000 | 2020-02-14 3:53PM EST | 2020-02-21 | 95.58 | 104.85 | 106.65 | 0.00 | - | 46 | 0 | 21.49% |
| AMZN200228C02040000 | 2020-02-14 2:22PM EST | 2020-02-28 | 101.72 | 110.70 | 113.30 | 0.00 | - | 2 | 0 | 26.89% |
| AMZN200306C02040000 | 2020-02-18 9:50AM EST | 2020-03-06 | 116.55 | 116.50 | 118.55 | -14.32 | -10.94% | 5 | 113 | 25.62% |
| AMZN200313C02040000 | 2020-02-14 3:43PM EST | 2020-03-13 | 115.82 | 121.55 | 126.45 | 0.00 | - | 3 | 0 | 26.74% |
| AMZN200320C02040000 | 2020-02-14 3:59PM EST | 2020-03-20 | 119.85 | 127.80 | 130.65 | 0.00 | - | 2 | 0 | 25.80% |
| AMZN200327C02040000 | 2020-02-07 1:27PM EST | 2020-03-27 | 105.45 | 131.75 | 135.85 | 0.00 | - | 20 | 0 | 25.70% |
| AMZN200417C02040000 | 2020-02-18 9:56AM EST | 2020-04-17 | 149.00 | 145.55 | 147.80 | +9.35 | +6.70% | 3 | 388 | 24.84% |
| AMZN200619C02040000 | 2020-02-14 2:57PM EST | 2020-06-19 | 182.95 | 189.05 | 192.00 | 0.00 | - | 3 | 96 | 27.25% |
| AMZN200717C02040000 | 2020-02-12 1:54PM EST | 2020-07-17 | 229.10 | 202.80 | 205.85 | 0.00 | - | 2 | 22 | 27.31% |
| AMZN200821C02040000 | 2020-02-04 3:37PM EST | 2020-08-21 | 172.10 | 223.25 | 229.30 | 0.00 | - | - | 5 | 28.70% |
| AMZN200918C02040000 | 2020-02-11 2:03PM EST | 2020-09-18 | 238.65 | 232.90 | 236.30 | 0.00 | - | 6 | 52 | 27.89% |
| AMZN210115C02040000 | 2020-02-13 2:37PM EST | 2021-01-15 | 303.90 | 283.80 | 287.10 | 0.00 | - | 8 | 100 | 28.92% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02040000 | 2020-02-18 9:48AM EST | 2020-02-21 | 1.70 | 1.32 | 1.48 | -0.38 | -18.27% | 91 | 660 | 30.09% |
| AMZN200228P02040000 | 2020-02-18 9:55AM EST | 2020-02-28 | 5.65 | 5.50 | 5.75 | -1.30 | -18.71% | 15 | 0 | 25.48% |
| AMZN200306P02040000 | 2020-02-18 9:36AM EST | 2020-03-06 | 11.65 | 11.25 | 11.65 | -1.52 | -11.54% | 1 | 0 | 25.27% |
| AMZN200313P02040000 | 2020-02-14 2:53PM EST | 2020-03-13 | 18.03 | 15.45 | 16.15 | 0.00 | - | 17 | 0 | 24.40% |
| AMZN200320P02040000 | 2020-02-18 9:42AM EST | 2020-03-20 | 20.42 | 19.95 | 20.40 | -2.20 | -9.73% | 6 | 0 | 23.86% |
| AMZN200327P02040000 | 2020-02-13 3:23PM EST | 2020-03-27 | 27.76 | 25.00 | 26.05 | +2.45 | +9.68% | 2 | 3 | 24.22% |
| AMZN200403P02040000 | 2020-02-18 9:40AM EST | 2020-04-03 | 28.85 | 28.70 | 29.85 | -3.55 | -10.96% | 1 | - | 23.86% |
| AMZN200417P02040000 | 2020-02-14 3:58PM EST | 2020-04-17 | 38.73 | 35.40 | 36.50 | 0.00 | - | 32 | 0 | 23.21% |
| AMZN200515P02040000 | 2020-02-12 10:45AM EST | 2020-05-15 | 64.30 | 58.90 | 59.65 | 0.00 | - | - | - | 25.48% |
| AMZN200619P02040000 | 2020-02-14 1:14PM EST | 2020-06-19 | 78.40 | 73.25 | 74.65 | 0.00 | - | 4 | 0 | 24.88% |
| AMZN200717P02040000 | 2020-02-11 11:20AM EST | 2020-07-17 | 79.87 | 83.20 | 84.80 | 0.00 | - | 4 | 17 | 24.47% |
| AMZN200821P02040000 | 2020-02-12 12:44PM EST | 2020-08-21 | 97.00 | 99.95 | 102.05 | 0.00 | - | 1 | 19 | 25.09% |
| AMZN200918P02040000 | 2020-02-14 9:34AM EST | 2020-09-18 | 108.40 | 108.40 | 110.50 | 0.00 | - | 1 | 70 | 24.77% |
| AMZN210115P02040000 | 2020-02-14 2:08PM EST | 2021-01-15 | 150.65 | 147.00 | 149.00 | 0.00 | - | 1 | 127 | 24.86% |