| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02080000 | 2020-02-18 9:48AM EST | 2020-02-21 | 67.05 | 68.65 | 70.80 | +7.69 | +12.95% | 14 | 0 | 30.15% |
| AMZN200228C02080000 | 2020-02-18 9:43AM EST | 2020-02-28 | 74.00 | 76.20 | 77.80 | +8.05 | +12.21% | 5 | 0 | 24.93% |
| AMZN200306C02080000 | 2020-02-18 9:51AM EST | 2020-03-06 | 84.00 | 86.75 | 88.15 | +6.52 | +8.42% | 2 | 0 | 26.16% |
| AMZN200313C02080000 | 2020-02-18 9:40AM EST | 2020-03-13 | 92.75 | 91.70 | 95.20 | +8.03 | +9.48% | 1 | 0 | 25.81% |
| AMZN200320C02080000 | 2020-02-14 1:15PM EST | 2020-03-20 | 89.26 | 98.85 | 100.20 | 0.00 | - | 7 | 0 | 25.01% |
| AMZN200327C02080000 | 2020-02-12 12:50PM EST | 2020-03-27 | 105.90 | 103.10 | 108.15 | -28.27 | -21.07% | 1 | 21 | 25.77% |
| AMZN200417C02080000 | 2020-02-14 1:47PM EST | 2020-04-17 | 113.42 | 120.30 | 121.90 | 0.00 | - | 5 | 324 | 25.03% |
| AMZN200515C02080000 | 2020-02-18 10:05AM EST | 2020-05-15 | 148.56 | 147.60 | 152.35 | -15.00 | -9.17% | 1 | - | 28.29% |
| AMZN200619C02080000 | 2020-02-13 3:27PM EST | 2020-06-19 | 176.30 | 166.20 | 169.25 | 0.00 | - | 6 | 181 | 27.47% |
| AMZN200717C02080000 | 2020-02-13 10:23AM EST | 2020-07-17 | 187.72 | 178.45 | 180.95 | 0.00 | - | 1 | 16 | 26.99% |
| AMZN200821C02080000 | 2020-02-14 2:35PM EST | 2020-08-21 | 194.84 | 199.55 | 202.70 | 0.00 | - | 5 | 0 | 28.00% |
| AMZN200918C02080000 | 2020-02-12 2:34PM EST | 2020-09-18 | 231.25 | 210.50 | 213.80 | 0.00 | - | 15 | 33 | 27.85% |
| AMZN210115C02080000 | 2020-02-14 12:59PM EST | 2021-01-15 | 255.00 | 262.60 | 266.15 | 0.00 | - | 1 | 0 | 28.93% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02080000 | 2020-02-18 10:03AM EST | 2020-02-21 | 3.24 | 3.10 | 3.35 | -1.84 | -36.22% | 237 | 630 | 25.20% |
| AMZN200228P02080000 | 2020-02-18 10:05AM EST | 2020-02-28 | 10.65 | 10.65 | 10.95 | -2.75 | -20.52% | 18 | 0 | 23.25% |
| AMZN200306P02080000 | 2020-02-18 9:57AM EST | 2020-03-06 | 19.58 | 18.85 | 19.55 | -3.87 | -16.50% | 34 | 0 | 23.91% |
| AMZN200313P02080000 | 2020-02-18 9:57AM EST | 2020-03-13 | 25.24 | 24.90 | 25.65 | -6.26 | -19.87% | 1 | 0 | 23.48% |
| AMZN200320P02080000 | 2020-02-18 9:32AM EST | 2020-03-20 | 33.12 | 30.60 | 31.20 | -1.13 | -3.30% | 147 | 0 | 23.25% |
| AMZN200327P02080000 | 2020-02-14 12:24PM EST | 2020-03-27 | 42.25 | 35.90 | 37.15 | 0.00 | - | 5 | 0 | 23.42% |
| AMZN200403P02080000 | 2020-02-18 12:10AM EST | 2020-04-03 | 46.33 | 40.60 | 41.80 | 0.00 | - | - | - | 23.24% |
| AMZN200417P02080000 | 2020-02-18 9:44AM EST | 2020-04-17 | 50.02 | 48.50 | 49.75 | -2.98 | -5.62% | 1 | 0 | 22.83% |
| AMZN200515P02080000 | 2020-02-18 12:11AM EST | 2020-05-15 | 78.65 | 73.40 | 74.55 | 0.00 | - | - | - | 25.11% |
| AMZN200619P02080000 | 2020-02-14 2:54PM EST | 2020-06-19 | 91.85 | 87.70 | 88.60 | 0.00 | - | 3 | 0 | 24.20% |
| AMZN200717P02080000 | 2020-02-13 3:05PM EST | 2020-07-17 | 99.97 | 98.30 | 99.95 | 0.00 | - | 19 | 20 | 23.99% |
| AMZN200918P02080000 | 2020-02-14 3:34PM EST | 2020-09-18 | 129.00 | 124.15 | 126.10 | 0.00 | - | 10 | 0 | 24.29% |
| AMZN210115P02080000 | 2020-02-13 3:01PM EST | 2021-01-15 | 162.11 | 163.45 | 164.95 | 0.00 | - | 1 | 155 | 24.38% |
| AMZN210219P02080000 | 2020-02-12 3:28PM EST | 2021-02-19 | 172.48 | 174.20 | 179.50 | 0.00 | - | - | - | 24.94% |