| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02050000 | 2020-02-18 10:53AM EST | 2020-02-21 | 97.50 | 96.95 | 98.65 | +11.46 | +13.32% | 34 | 0 | 44.03% |
| AMZN200228C02050000 | 2020-02-18 10:37AM EST | 2020-02-28 | 98.00 | 102.00 | 103.55 | +4.86 | +5.22% | 26 | 0 | 31.40% |
| AMZN200306C02050000 | 2020-02-18 10:02AM EST | 2020-03-06 | 110.03 | 105.00 | 109.00 | +9.22 | +9.15% | 7 | 0 | 28.38% |
| AMZN200313C02050000 | 2020-02-14 12:58PM EST | 2020-03-13 | 104.68 | 112.75 | 117.85 | 0.00 | - | 2 | 0 | 28.98% |
| AMZN200320C02050000 | 2020-02-18 10:46AM EST | 2020-03-20 | 117.70 | 120.35 | 121.95 | +5.30 | +4.72% | 14 | 0 | 27.53% |
| AMZN200327C02050000 | 2020-02-18 9:31AM EST | 2020-03-27 | 117.49 | 124.20 | 129.30 | -4.99 | -4.07% | 10 | 33 | 27.98% |
| AMZN200417C02050000 | 2020-02-18 10:55AM EST | 2020-04-17 | 140.73 | 139.70 | 141.70 | +8.73 | +6.61% | 22 | 351 | 26.58% |
| AMZN200515C02050000 | 2020-02-18 10:08AM EST | 2020-05-15 | 170.03 | 166.10 | 169.40 | +11.96 | +7.57% | 1 | 9 | 29.12% |
| AMZN200619C02050000 | 2020-02-14 2:07PM EST | 2020-06-19 | 178.00 | 183.95 | 186.70 | 0.00 | - | 772 | 940 | 28.35% |
| AMZN200717C02050000 | 2020-02-18 10:03AM EST | 2020-07-17 | 198.00 | 195.60 | 198.00 | +10.22 | +5.44% | 2 | 33 | 27.76% |
| AMZN200821C02050000 | 2020-02-14 12:13PM EST | 2020-08-21 | 213.02 | 217.40 | 219.95 | 0.00 | - | 1 | 0 | 28.80% |
| AMZN200918C02050000 | 2020-02-13 10:09AM EST | 2020-09-18 | 237.15 | 226.75 | 229.75 | 0.00 | - | 4 | 55 | 28.42% |
| AMZN210115C02050000 | 2020-02-18 9:44AM EST | 2021-01-15 | 278.29 | 278.80 | 281.20 | +5.70 | +2.09% | 2 | 0 | 29.38% |
| AMZN210219C02050000 | 2020-02-11 3:32PM EST | 2021-02-19 | 318.48 | 290.50 | 299.50 | 0.00 | - | 2 | 59 | 30.17% |
| AMZN210618C02050000 | 2020-02-14 1:41PM EST | 2021-06-18 | 320.50 | 328.00 | 338.00 | 0.00 | - | - | 0 | 30.30% |
| AMZN220121C02050000 | 2020-02-11 12:50PM EST | 2022-01-21 | 418.76 | 389.80 | 397.80 | 0.00 | - | 1 | 3 | 30.48% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02050000 | 2020-02-18 10:57AM EST | 2020-02-21 | 1.44 | 1.48 | 1.56 | -0.91 | -38.72% | 426 | 1,368 | 26.51% |
| AMZN200228P02050000 | 2020-02-18 10:58AM EST | 2020-02-28 | 6.10 | 5.80 | 6.05 | -1.95 | -24.22% | 95 | 0 | 22.95% |
| AMZN200306P02050000 | 2020-02-18 10:57AM EST | 2020-03-06 | 12.06 | 12.00 | 12.65 | -4.44 | -26.91% | 64 | 0 | 23.45% |
| AMZN200313P02050000 | 2020-02-18 10:39AM EST | 2020-03-13 | 18.33 | 16.95 | 17.90 | -2.77 | -13.13% | 34 | 0 | 23.10% |
| AMZN200320P02050000 | 2020-02-18 10:49AM EST | 2020-03-20 | 22.49 | 21.60 | 22.10 | -2.32 | -9.35% | 51 | 0 | 22.55% |
| AMZN200327P02050000 | 2020-02-14 3:17PM EST | 2020-03-27 | 30.39 | 26.20 | 27.65 | -1.21 | -3.83% | 2 | 0 | 22.87% |
| AMZN200403P02050000 | 2020-02-18 12:10AM EST | 2020-04-03 | 35.30 | 30.65 | 31.70 | 0.00 | - | - | - | 22.65% |
| AMZN200417P02050000 | 2020-02-18 10:41AM EST | 2020-04-17 | 40.39 | 38.40 | 39.40 | -1.42 | -3.40% | 11 | 0 | 22.41% |
| AMZN200515P02050000 | 2020-02-14 1:02PM EST | 2020-05-15 | 67.45 | 62.10 | 62.70 | 0.00 | - | - | 0 | 24.68% |
| AMZN200619P02050000 | 2020-02-18 10:23AM EST | 2020-06-19 | 76.90 | 75.90 | 76.75 | -2.75 | -3.45% | 3 | 0 | 23.94% |
| AMZN200717P02050000 | 2020-02-13 3:34PM EST | 2020-07-17 | 88.07 | 86.35 | 87.65 | 0.00 | - | 2 | 18 | 23.74% |
| AMZN200821P02050000 | 2020-02-13 9:58AM EST | 2020-08-21 | 101.40 | 103.50 | 105.50 | 0.00 | - | 2 | 13 | 24.49% |
| AMZN200918P02050000 | 2020-02-13 9:45AM EST | 2020-09-18 | 115.15 | 111.55 | 113.55 | 0.00 | - | 5 | 136 | 24.14% |
| AMZN210115P02050000 | 2020-02-14 2:08PM EST | 2021-01-15 | 154.92 | 150.95 | 152.45 | 0.00 | - | 3 | 424 | 24.36% |
| AMZN210219P02050000 | 2020-02-10 2:39PM EST | 2021-02-19 | 168.00 | 160.60 | 166.25 | 0.00 | - | - | - | 24.86% |
| AMZN220121P02050000 | 2020-02-11 11:48AM EST | 2022-01-21 | 223.39 | 228.25 | 235.65 | 0.00 | - | - | - | 24.09% |