| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02160000 | 2020-02-18 10:10AM EST | 2020-02-21 | 15.80 | 15.30 | 15.65 | +3.30 | +26.40% | 353 | 0 | 25.37% |
| AMZN200228C02160000 | 2020-02-18 10:11AM EST | 2020-02-28 | 28.14 | 27.60 | 28.15 | +5.15 | +22.40% | 35 | 0 | 23.90% |
| AMZN200306C02160000 | 2020-02-18 10:07AM EST | 2020-03-06 | 40.86 | 39.10 | 40.20 | +6.61 | +19.30% | 8 | 0 | 25.08% |
| AMZN200313C02160000 | 2020-02-14 1:33PM EST | 2020-03-13 | 41.36 | 46.30 | 47.45 | 0.00 | - | 8 | 0 | 24.53% |
| AMZN200320C02160000 | 2020-02-18 10:10AM EST | 2020-03-20 | 55.00 | 53.75 | 54.55 | +6.50 | +13.40% | 25 | 0 | 24.50% |
| AMZN200327C02160000 | 2020-02-18 10:08AM EST | 2020-03-27 | 62.10 | 59.35 | 61.10 | +6.60 | +11.89% | 2 | 18 | 24.54% |
| AMZN200403C02160000 | 2020-02-14 12:54PM EST | 2020-04-03 | 60.65 | 65.40 | 67.20 | 0.00 | - | - | 6 | 24.60% |
| AMZN200417C02160000 | 2020-02-18 10:05AM EST | 2020-04-17 | 76.39 | 75.90 | 77.30 | +5.76 | +8.16% | 5 | 209 | 24.46% |
| AMZN200515C02160000 | 2020-02-18 9:55AM EST | 2020-05-15 | 107.00 | 104.70 | 106.10 | +7.80 | +7.86% | 4 | 200 | 27.05% |
| AMZN200619C02160000 | 2020-02-14 12:51PM EST | 2020-06-19 | 119.00 | 123.25 | 124.65 | 0.00 | - | 8 | 108 | 26.61% |
| AMZN200717C02160000 | 2020-02-14 2:30PM EST | 2020-07-17 | 131.21 | 136.15 | 138.55 | 0.00 | - | - | 13 | 26.55% |
| AMZN200821C02160000 | 2020-02-13 10:44AM EST | 2020-08-21 | 166.94 | 157.60 | 161.15 | 0.00 | - | - | - | 27.62% |
| AMZN200918C02160000 | 2020-02-13 2:13PM EST | 2020-09-18 | 169.00 | 169.45 | 172.15 | -15.00 | -8.15% | 1 | - | 27.44% |
| AMZN210115C02160000 | 2020-02-13 3:03PM EST | 2021-01-15 | 233.43 | 220.85 | 224.65 | 0.00 | - | 12 | 98 | 28.44% |
| AMZN210219C02160000 | 2020-02-13 2:58PM EST | 2021-02-19 | 251.19 | 234.50 | 243.00 | 0.00 | - | - | - | 29.21% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02160000 | 2020-02-18 10:09AM EST | 2020-02-21 | 28.00 | 28.65 | 29.65 | -10.43 | -27.14% | 86 | 347 | 22.94% |
| AMZN200228P02160000 | 2020-02-18 10:07AM EST | 2020-02-28 | 40.80 | 40.95 | 41.45 | -8.20 | -16.73% | 68 | 0 | 22.00% |
| AMZN200306P02160000 | 2020-02-18 9:41AM EST | 2020-03-06 | 52.55 | 50.80 | 52.45 | -7.35 | -12.27% | 4 | 0 | 23.05% |
| AMZN200313P02160000 | 2020-02-14 12:14PM EST | 2020-03-13 | 59.00 | 57.85 | 59.55 | -7.55 | -11.34% | 1 | 0 | 22.75% |
| AMZN200320P02160000 | 2020-02-18 9:49AM EST | 2020-03-20 | 66.35 | 64.30 | 65.40 | -4.20 | -5.95% | 1 | 0 | 22.43% |
| AMZN200327P02160000 | 2020-02-14 1:18PM EST | 2020-03-27 | 80.57 | 68.80 | 71.20 | 0.00 | - | - | 0 | 22.40% |
| AMZN200417P02160000 | 2020-02-14 3:29PM EST | 2020-04-17 | 90.40 | 83.60 | 84.85 | 0.00 | - | 18 | 0 | 22.00% |
| AMZN200515P02160000 | 2020-02-18 9:52AM EST | 2020-05-15 | 111.65 | 109.00 | 110.80 | -3.15 | -2.74% | 4 | 0 | 24.35% |
| AMZN200619P02160000 | 2020-02-14 1:11PM EST | 2020-06-19 | 132.90 | 124.45 | 126.15 | 0.00 | - | 9 | 0 | 23.69% |
| AMZN200717P02160000 | 2020-02-14 12:24PM EST | 2020-07-17 | 144.32 | 134.70 | 136.25 | 0.00 | - | - | 31 | 23.22% |
| AMZN200821P02160000 | 2020-02-12 3:41PM EST | 2020-08-21 | 150.74 | 152.15 | 154.95 | 0.00 | - | - | - | 23.99% |
| AMZN200918P02160000 | 2020-02-13 11:23AM EST | 2020-09-18 | 161.60 | 161.55 | 163.85 | 0.00 | - | - | - | 23.72% |
| AMZN210115P02160000 | 2020-02-12 3:56PM EST | 2021-01-15 | 198.90 | 201.30 | 202.85 | 0.00 | - | 3 | 20 | 23.81% |