| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02100000 | 2020-02-18 11:54AM EST | 2020-02-21 | 42.50 | 39.75 | 40.65 | -0.50 | -1.16% | 814 | 0 | 14.39% |
| AMZN200228C02100000 | 2020-02-18 11:49AM EST | 2020-02-28 | 52.97 | 51.50 | 52.20 | -3.03 | -5.41% | 32 | 0 | 19.50% |
| AMZN200306C02100000 | 2020-02-18 11:12AM EST | 2020-03-06 | 68.00 | 62.45 | 63.65 | +3.09 | +4.76% | 18 | 0 | 21.99% |
| AMZN200313C02100000 | 2020-02-14 12:47PM EST | 2020-03-13 | 77.61 | 69.30 | 71.20 | +3.52 | +4.75% | 2 | 0 | 22.28% |
| AMZN200320C02100000 | 2020-02-18 11:48AM EST | 2020-03-20 | 78.28 | 77.30 | 78.30 | -1.42 | -1.78% | 61 | 0 | 22.66% |
| AMZN200327C02100000 | 2020-02-18 11:07AM EST | 2020-03-27 | 89.78 | 82.70 | 85.95 | +2.78 | +3.20% | 11 | 33 | 23.38% |
| AMZN200417C02100000 | 2020-02-18 11:39AM EST | 2020-04-17 | 99.07 | 99.15 | 100.20 | -1.80 | -1.78% | 33 | 1,061 | 23.11% |
| AMZN200515C02100000 | 2020-02-18 10:42AM EST | 2020-05-15 | 133.25 | 127.80 | 130.65 | +3.25 | +2.50% | 6 | 35 | 26.53% |
| AMZN200619C02100000 | 2020-02-18 11:41AM EST | 2020-06-19 | 145.00 | 146.20 | 147.20 | -1.20 | -0.82% | 7 | 1,156 | 25.85% |
| AMZN200717C02100000 | 2020-02-18 9:59AM EST | 2020-07-17 | 168.00 | 159.25 | 161.70 | +6.32 | +3.91% | 7 | 397 | 26.02% |
| AMZN200821C02100000 | 2020-02-14 2:28PM EST | 2020-08-21 | 183.91 | 179.80 | 182.50 | 0.00 | - | 11 | 0 | 26.92% |
| AMZN200918C02100000 | 2020-02-18 9:58AM EST | 2020-09-18 | 200.75 | 192.05 | 194.80 | +6.05 | +3.11% | 1 | 0 | 27.01% |
| AMZN210115C02100000 | 2020-02-18 10:46AM EST | 2021-01-15 | 251.00 | 244.00 | 246.65 | +5.97 | +2.44% | 3 | 0 | 28.14% |
| AMZN210219C02100000 | 2020-02-13 9:54AM EST | 2021-02-19 | 276.91 | 256.75 | 265.40 | 0.00 | - | 4 | 23 | 29.00% |
| AMZN210618C02100000 | 2020-02-14 3:28PM EST | 2021-06-18 | 299.35 | 294.50 | 303.95 | 0.00 | - | 10 | 0 | 29.21% |
| AMZN220121C02100000 | 2020-02-18 10:07AM EST | 2022-01-21 | 370.00 | 358.05 | 366.80 | +7.80 | +2.15% | 2 | 0 | 29.74% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02100000 | 2020-02-18 11:57AM EST | 2020-02-21 | 7.45 | 7.55 | 7.90 | -1.60 | -17.68% | 1,490 | 1,510 | 25.00% |
| AMZN200228P02100000 | 2020-02-18 11:45AM EST | 2020-02-28 | 19.00 | 17.80 | 18.60 | -0.69 | -3.50% | 149 | 0 | 23.60% |
| AMZN200306P02100000 | 2020-02-18 11:34AM EST | 2020-03-06 | 28.10 | 27.85 | 28.80 | -1.80 | -6.02% | 12 | 0 | 24.32% |
| AMZN200313P02100000 | 2020-02-18 10:44AM EST | 2020-03-13 | 32.94 | 34.60 | 35.65 | -6.59 | -16.67% | 20 | 0 | 23.89% |
| AMZN200320P02100000 | 2020-02-18 11:58AM EST | 2020-03-20 | 41.00 | 40.80 | 41.60 | -1.05 | -2.50% | 121 | 0 | 23.59% |
| AMZN200327P02100000 | 2020-02-18 10:47AM EST | 2020-03-27 | 43.96 | 46.40 | 47.50 | -4.94 | -10.10% | 1 | 0 | 23.57% |
| AMZN200403P02100000 | 2020-02-18 12:10AM EST | 2020-04-03 | 50.30 | 52.10 | 53.15 | -0.37 | -0.73% | - | - | 23.64% |
| AMZN200417P02100000 | 2020-02-18 11:41AM EST | 2020-04-17 | 63.00 | 60.40 | 61.50 | +1.55 | +2.52% | 10 | 0 | 23.19% |
| AMZN200515P02100000 | 2020-02-14 2:26PM EST | 2020-05-15 | 86.11 | 86.15 | 87.45 | 0.00 | - | 3 | 0 | 25.50% |
| AMZN200619P02100000 | 2020-02-18 11:11AM EST | 2020-06-19 | 98.00 | 100.65 | 101.75 | -2.99 | -2.96% | 20 | 0 | 24.52% |
| AMZN200717P02100000 | 2020-02-14 12:46PM EST | 2020-07-17 | 112.10 | 111.35 | 112.40 | 0.00 | - | 5 | 0 | 24.11% |
| AMZN200821P02100000 | 2020-02-18 9:30AM EST | 2020-08-21 | 131.98 | 127.90 | 130.25 | +0.78 | +0.59% | - | 5 | 24.71% |
| AMZN200918P02100000 | 2020-02-14 2:54PM EST | 2020-09-18 | 137.00 | 137.60 | 139.45 | 0.00 | - | 51 | 208 | 24.47% |
| AMZN210115P02100000 | 2020-02-18 11:28AM EST | 2021-01-15 | 177.96 | 177.75 | 179.65 | +0.82 | +0.46% | 1 | 299 | 24.65% |
| AMZN210219P02100000 | 2020-02-18 12:01AM EST | 2021-02-19 | 185.00 | 187.70 | 193.10 | 0.00 | - | - | 1 | 25.05% |
| AMZN210618P02100000 | 2020-02-14 12:33PM EST | 2021-06-18 | 218.00 | 215.15 | 221.95 | 0.00 | - | 3 | 51 | 24.77% |
| AMZN220121P02100000 | 2020-02-14 3:50PM EST | 2022-01-21 | 260.00 | 256.85 | 263.30 | +3.44 | +1.34% | 1 | 64 | 24.18% |