| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02060000 | 2020-02-18 9:39AM EST | 2020-02-21 | 89.00 | 87.15 | 88.45 | +11.97 | +15.54% | 7 | 0 | 28.41% |
| AMZN200228C02060000 | 2020-02-14 12:06PM EST | 2020-02-28 | 90.18 | 92.55 | 94.20 | 0.00 | - | 30 | 0 | 24.67% |
| AMZN200306C02060000 | 2020-02-14 12:29PM EST | 2020-03-06 | 93.35 | 101.15 | 103.35 | 0.00 | - | 77 | 0 | 26.15% |
| AMZN200313C02060000 | 2020-02-14 3:54PM EST | 2020-03-13 | 97.00 | 104.55 | 109.20 | 0.00 | - | 5 | 0 | 25.50% |
| AMZN200320C02060000 | 2020-02-14 3:42PM EST | 2020-03-20 | 106.00 | 113.35 | 114.55 | 0.00 | - | 5 | 0 | 25.09% |
| AMZN200327C02060000 | 2020-02-12 11:07AM EST | 2020-03-27 | 143.02 | 117.50 | 121.60 | 0.00 | - | 2 | 2 | 25.67% |
| AMZN200417C02060000 | 2020-02-14 2:20PM EST | 2020-04-17 | 124.92 | 132.55 | 134.80 | 0.00 | - | 7 | 118 | 24.98% |
| AMZN200515C02060000 | 2020-02-13 11:35AM EST | 2020-05-15 | 175.94 | 159.60 | 162.25 | 0.00 | - | - | - | 27.72% |
| AMZN200619C02060000 | 2020-02-14 12:34PM EST | 2020-06-19 | 171.55 | 177.65 | 180.50 | 0.00 | - | 3 | 113 | 27.35% |
| AMZN200717C02060000 | 2020-02-11 10:51AM EST | 2020-07-17 | 218.45 | 190.65 | 192.95 | 0.00 | - | 2 | 9 | 27.07% |
| AMZN200821C02060000 | 2020-02-11 12:52PM EST | 2020-08-21 | 242.13 | 211.10 | 214.70 | 0.00 | - | 2 | 21 | 28.12% |
| AMZN200918C02060000 | 2020-02-07 2:56PM EST | 2020-09-18 | 184.81 | 222.35 | 226.30 | 0.00 | - | 12 | 9 | 28.07% |
| AMZN210115C02060000 | 2020-02-14 12:19PM EST | 2021-01-15 | 267.04 | 273.00 | 276.25 | 0.00 | - | 1 | 0 | 28.87% |
| AMZN210219C02060000 | 2020-02-18 12:09AM EST | 2021-02-19 | 298.50 | 284.50 | 294.50 | 0.00 | - | - | - | 29.67% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02060000 | 2020-02-18 9:55AM EST | 2020-02-21 | 1.96 | 1.84 | 1.99 | -1.02 | -34.23% | 88 | 452 | 27.09% |
| AMZN200228P02060000 | 2020-02-14 3:53PM EST | 2020-02-28 | 9.85 | 7.65 | 7.90 | 0.00 | - | 52 | 0 | 24.39% |
| AMZN200306P02060000 | 2020-02-18 9:36AM EST | 2020-03-06 | 15.30 | 14.45 | 15.00 | -4.32 | -22.02% | 1 | 0 | 24.54% |
| AMZN200313P02060000 | 2020-02-14 3:48PM EST | 2020-03-13 | 22.84 | 19.55 | 20.30 | 0.00 | - | 30 | 0 | 23.91% |
| AMZN200320P02060000 | 2020-02-18 9:39AM EST | 2020-03-20 | 25.32 | 25.05 | 25.55 | -2.93 | -10.37% | 10 | 0 | 23.69% |
| AMZN200327P02060000 | 2020-02-14 12:42PM EST | 2020-03-27 | 33.35 | 30.05 | 31.35 | 0.00 | - | 9 | 0 | 23.93% |
| AMZN200403P02060000 | 2020-02-18 12:10AM EST | 2020-04-03 | 35.45 | 34.00 | 35.25 | 0.00 | - | - | - | 23.52% |
| AMZN200417P02060000 | 2020-02-18 9:34AM EST | 2020-04-17 | 42.60 | 41.60 | 42.85 | -3.10 | -6.78% | 1 | 0 | 23.09% |
| AMZN200515P02060000 | 2020-02-14 3:45PM EST | 2020-05-15 | 69.58 | 66.20 | 66.75 | -0.12 | -0.17% | 1 | 0 | 25.31% |
| AMZN200619P02060000 | 2020-02-14 2:21PM EST | 2020-06-19 | 84.96 | 80.25 | 81.50 | 0.00 | - | 8 | 0 | 24.59% |
| AMZN200717P02060000 | 2020-02-14 3:39PM EST | 2020-07-17 | 94.33 | 90.10 | 91.70 | 0.00 | - | 2 | 25 | 24.17% |
| AMZN200821P02060000 | 2020-02-12 2:04PM EST | 2020-08-21 | 105.10 | 107.55 | 109.75 | 0.00 | - | 1 | 7 | 24.89% |
| AMZN200918P02060000 | 2020-02-11 11:04AM EST | 2020-09-18 | 112.40 | 116.35 | 117.95 | 0.00 | - | 20 | 41 | 24.52% |
| AMZN210115P02060000 | 2020-02-11 10:33AM EST | 2021-01-15 | 150.00 | 155.35 | 157.50 | 0.00 | - | 2 | 180 | 24.72% |