| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02120000 | 2020-02-18 9:58AM EST | 2020-02-21 | 36.30 | 36.30 | 36.90 | +6.09 | +20.16% | 96 | 0 | 23.47% |
| AMZN200228C02120000 | 2020-02-18 9:53AM EST | 2020-02-28 | 49.10 | 48.30 | 49.10 | +7.00 | +16.63% | 48 | 0 | 23.09% |
| AMZN200306C02120000 | 2020-02-18 9:56AM EST | 2020-03-06 | 61.05 | 59.00 | 60.40 | +8.19 | +15.49% | 51 | 0 | 24.25% |
| AMZN200313C02120000 | 2020-02-14 2:21PM EST | 2020-03-13 | 58.10 | 67.05 | 68.85 | -3.11 | -5.08% | 1 | 0 | 24.46% |
| AMZN200320C02120000 | 2020-02-18 9:40AM EST | 2020-03-20 | 75.50 | 74.55 | 75.70 | +8.75 | +13.11% | 2 | 0 | 24.38% |
| AMZN200327C02120000 | 2020-02-14 3:18PM EST | 2020-03-27 | 73.19 | 78.75 | 82.60 | 0.00 | - | 8 | 8 | 24.60% |
| AMZN200417C02120000 | 2020-02-18 9:53AM EST | 2020-04-17 | 98.00 | 95.95 | 97.25 | +8.68 | +9.72% | 5 | 112 | 24.12% |
| AMZN200515C02120000 | 2020-02-14 2:13PM EST | 2020-05-15 | 119.23 | 124.90 | 127.15 | 0.00 | - | - | 5 | 27.13% |
| AMZN200619C02120000 | 2020-02-18 9:54AM EST | 2020-06-19 | 145.50 | 142.90 | 145.55 | +8.50 | +6.20% | 3 | 348 | 26.69% |
| AMZN200821C02120000 | 2020-02-14 1:30PM EST | 2020-08-21 | 171.00 | 177.45 | 183.25 | 0.00 | - | - | 0 | 27.95% |
| AMZN200918C02120000 | 2020-02-13 10:15AM EST | 2020-09-18 | 196.00 | 189.15 | 192.20 | 0.00 | - | - | 0 | 27.44% |
| AMZN210115C02120000 | 2020-02-14 12:19PM EST | 2021-01-15 | 235.00 | 240.60 | 243.55 | 0.00 | - | 4 | 0 | 28.36% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02120000 | 2020-02-18 9:58AM EST | 2020-02-21 | 10.92 | 10.90 | 11.10 | -4.63 | -29.77% | 650 | 539 | 24.59% |
| AMZN200228P02120000 | 2020-02-18 9:43AM EST | 2020-02-28 | 24.43 | 22.35 | 22.85 | -2.87 | -10.51% | 12 | 0 | 23.40% |
| AMZN200306P02120000 | 2020-02-18 9:34AM EST | 2020-03-06 | 34.30 | 32.25 | 33.00 | -3.70 | -9.74% | 10 | 0 | 23.86% |
| AMZN200313P02120000 | 2020-02-14 11:28AM EST | 2020-03-13 | 41.59 | 38.90 | 40.00 | 0.00 | - | - | 0 | 23.47% |
| AMZN200320P02120000 | 2020-02-18 9:47AM EST | 2020-03-20 | 47.09 | 45.85 | 46.70 | -2.79 | -5.59% | 16 | 0 | 23.45% |
| AMZN200327P02120000 | 2020-02-14 10:15AM EST | 2020-03-27 | 54.93 | 51.00 | 53.00 | 0.00 | - | - | 0 | 23.55% |
| AMZN200403P02120000 | 2020-02-18 12:10AM EST | 2020-04-03 | 61.32 | 56.40 | 58.40 | 0.00 | - | - | - | 23.49% |
| AMZN200417P02120000 | 2020-02-18 9:36AM EST | 2020-04-17 | 65.35 | 65.05 | 66.10 | -5.88 | -8.25% | 1 | 0 | 22.83% |
| AMZN200515P02120000 | 2020-02-14 12:17PM EST | 2020-05-15 | 98.05 | 90.25 | 91.25 | 0.00 | - | - | 0 | 24.92% |
| AMZN200619P02120000 | 2020-02-18 9:37AM EST | 2020-06-19 | 107.90 | 105.25 | 106.45 | -1.75 | -1.60% | 1 | 65 | 24.18% |
| AMZN200717P02120000 | 2020-02-14 2:31PM EST | 2020-07-17 | 120.57 | 115.75 | 117.30 | 0.00 | - | - | 0 | 23.82% |
| AMZN200918P02120000 | 2020-02-18 9:45AM EST | 2020-09-18 | 144.33 | 142.35 | 144.50 | +2.13 | +1.50% | 3 | 3 | 24.21% |
| AMZN210115P02120000 | 2020-02-14 2:54PM EST | 2021-01-15 | 186.75 | 181.85 | 183.85 | 0.00 | - | 1 | 56 | 24.29% |