Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405C00210000 | 2024-03-28 3:46PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,190 | 37.50% |
AMZN240412C00210000 | 2024-03-28 1:56PM EDT | 2024-04-12 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 224 | 29.30% |
AMZN240419C00210000 | 2024-03-28 1:56PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | 0.00 | - | 118 | 3,407 | 27.15% |
AMZN240426C00210000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 0.53 | 0.49 | 0.53 | -0.01 | -1.85% | 90 | 359 | 35.28% |
AMZN240503C00210000 | 2024-03-28 3:28PM EDT | 2024-05-03 | 0.98 | 0.69 | 1.02 | +0.09 | +10.11% | 61 | 168 | 37.09% |
AMZN240517C00210000 | 2024-03-28 3:45PM EDT | 2024-05-17 | 1.40 | 1.32 | 1.37 | +0.02 | +1.45% | 190 | 6,901 | 34.14% |
AMZN240621C00210000 | 2024-03-28 2:49PM EDT | 2024-06-21 | 2.41 | 2.29 | 2.37 | +0.07 | +2.99% | 1,509 | 2,719 | 31.10% |
AMZN240719C00210000 | 2024-03-28 2:46PM EDT | 2024-07-19 | 3.15 | 3.10 | 3.25 | -0.01 | -0.32% | 71 | 3,238 | 30.20% |
AMZN240816C00210000 | 2024-03-28 3:50PM EDT | 2024-08-16 | 5.05 | 4.90 | 5.00 | +0.40 | +8.60% | 37 | 3,156 | 32.17% |
AMZN240920C00210000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 6.20 | 6.05 | 6.25 | +0.41 | +7.08% | 127 | 9,620 | 31.82% |
AMZN241018C00210000 | 2024-03-28 3:04PM EDT | 2024-10-18 | 7.20 | 7.05 | 7.20 | +0.46 | +6.82% | 12 | 327 | 31.61% |
AMZN241115C00210000 | 2024-03-28 3:13PM EDT | 2024-11-15 | 9.23 | 9.00 | 9.25 | +0.38 | +4.29% | 1 | 503 | 33.65% |
AMZN241220C00210000 | 2024-03-28 9:32AM EDT | 2024-12-20 | 10.05 | 10.20 | 10.40 | +0.35 | +3.61% | 1 | 543 | 33.40% |
AMZN250117C00210000 | 2024-03-28 2:10PM EDT | 2025-01-17 | 11.14 | 11.15 | 11.30 | +0.34 | +3.15% | 69 | 12,807 | 33.26% |
AMZN250321C00210000 | 2024-03-28 12:40PM EDT | 2025-03-21 | 14.02 | 14.00 | 14.25 | +0.37 | +2.71% | 52 | 365 | 34.54% |
AMZN250620C00210000 | 2024-03-28 3:03PM EDT | 2025-06-20 | 18.08 | 17.65 | 18.00 | +0.66 | +3.79% | 17 | 3,177 | 35.67% |
AMZN250919C00210000 | 2024-03-28 12:56PM EDT | 2025-09-19 | 21.25 | 21.05 | 21.50 | +0.48 | +2.31% | 3 | 433 | 36.57% |
AMZN251219C00210000 | 2024-03-28 2:17PM EDT | 2025-12-19 | 24.70 | 24.45 | 24.85 | +0.78 | +3.26% | 1 | 946 | 37.38% |
AMZN260116C00210000 | 2024-03-28 1:19PM EDT | 2026-01-16 | 25.64 | 25.25 | 25.75 | +0.81 | +3.26% | 6 | 814 | 37.51% |
AMZN260618C00210000 | 2024-03-28 2:20PM EDT | 2026-06-18 | 30.30 | 30.20 | 30.95 | +0.20 | +0.66% | 1 | 492 | 38.64% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN240405P00210000 | 2024-03-15 3:00PM EDT | 2024-04-05 | 34.95 | 29.50 | 30.00 | 0.00 | - | 30 | 0 | 51.66% |
AMZN240412P00210000 | 2024-03-28 12:08PM EDT | 2024-04-12 | 29.83 | 29.45 | 29.70 | -1.22 | -3.93% | 2 | 0 | 35.16% |
AMZN240419P00210000 | 2024-03-27 2:41PM EDT | 2024-04-19 | 31.22 | 29.50 | 30.00 | 0.00 | - | 1 | 0 | 37.74% |
AMZN240517P00210000 | 2024-03-28 10:20AM EDT | 2024-05-17 | 29.40 | 29.85 | 30.25 | -1.90 | -6.07% | 5 | 43 | 27.95% |
AMZN240621P00210000 | 2024-03-20 3:52PM EDT | 2024-06-21 | 32.45 | 30.15 | 30.70 | 0.00 | - | 3 | 17 | 24.54% |
AMZN240719P00210000 | 2024-03-27 3:09PM EDT | 2024-07-19 | 32.05 | 29.65 | 31.45 | 0.00 | - | 1 | 502 | 24.81% |
AMZN240816P00210000 | 2024-02-28 3:37PM EDT | 2024-08-16 | 37.59 | 31.35 | 31.70 | 0.00 | - | - | 1 | 23.15% |
AMZN240920P00210000 | 2024-02-21 2:01PM EDT | 2024-09-20 | 42.70 | 32.65 | 33.75 | 0.00 | - | 1 | 9 | 26.60% |
AMZN241018P00210000 | 2024-02-22 4:47PM EDT | 2024-10-18 | 37.45 | 32.60 | 34.65 | 0.00 | - | 30 | 32 | 26.84% |
AMZN241115P00210000 | 2024-03-14 2:15PM EDT | 2024-11-15 | 34.47 | 32.65 | 33.90 | 0.00 | - | 2 | 3 | 23.52% |
AMZN241220P00210000 | 2024-02-22 3:56PM EDT | 2024-12-20 | 38.75 | 34.00 | 35.95 | 0.00 | - | 6 | 9 | 26.01% |
AMZN250117P00210000 | 2024-03-25 3:33PM EDT | 2025-01-17 | 34.75 | 33.85 | 34.50 | 0.00 | - | 1 | 165 | 22.04% |
AMZN250321P00210000 | 2024-03-22 9:52AM EDT | 2025-03-21 | 37.97 | 35.10 | 35.95 | 0.00 | - | 1 | 7 | 22.47% |
AMZN250620P00210000 | 2024-03-28 1:43PM EDT | 2025-06-20 | 37.29 | 36.60 | 37.75 | -3.91 | -9.49% | 1 | 18 | 22.66% |
AMZN250919P00210000 | 2024-03-28 9:31AM EDT | 2025-09-19 | 39.30 | 38.40 | 39.25 | -3.41 | -7.98% | 82 | 676 | 22.56% |
AMZN251219P00210000 | 2024-03-19 12:44PM EDT | 2025-12-19 | 42.79 | 39.85 | 40.65 | 0.00 | - | 2 | 7 | 22.47% |
AMZN260116P00210000 | 2024-03-28 11:02AM EDT | 2026-01-16 | 40.35 | 40.35 | 40.85 | -1.50 | -3.58% | 2 | 29 | 22.21% |
AMZN260618P00210000 | 2024-03-19 11:07AM EDT | 2026-06-18 | 45.10 | 42.25 | 43.35 | 0.00 | - | 2 | 18 | 22.47% |