| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02180000 | 2020-02-18 10:21AM EST | 2020-02-21 | 9.80 | 9.95 | 10.35 | +2.05 | +26.45% | 917 | 0 | 28.45% |
| AMZN200228C02180000 | 2020-02-18 10:15AM EST | 2020-02-28 | 21.00 | 21.00 | 21.50 | +4.00 | +23.53% | 69 | 0 | 25.66% |
| AMZN200306C02180000 | 2020-02-18 10:11AM EST | 2020-03-06 | 31.45 | 31.15 | 31.50 | +4.36 | +16.09% | 5 | 0 | 25.66% |
| AMZN200313C02180000 | 2020-02-14 3:58PM EST | 2020-03-13 | 37.76 | 38.25 | 39.45 | +4.18 | +12.45% | 3 | 0 | 25.47% |
| AMZN200320C02180000 | 2020-02-18 10:01AM EST | 2020-03-20 | 45.55 | 45.10 | 45.95 | +5.55 | +13.87% | 9 | 0 | 25.15% |
| AMZN200327C02180000 | 2020-02-14 2:54PM EST | 2020-03-27 | 47.00 | 50.80 | 52.45 | 0.00 | - | 15 | 20 | 25.16% |
| AMZN200403C02180000 | 2020-02-18 9:37AM EST | 2020-04-03 | 56.00 | 56.20 | 57.85 | -11.00 | -16.42% | 2 | - | 24.97% |
| AMZN200417C02180000 | 2020-02-18 10:10AM EST | 2020-04-17 | 67.52 | 66.80 | 68.05 | +5.12 | +8.21% | 11 | 264 | 24.85% |
| AMZN200515C02180000 | 2020-02-14 11:49AM EST | 2020-05-15 | 91.15 | 95.85 | 96.65 | -5.65 | -5.84% | 1 | 92 | 27.38% |
| AMZN200619C02180000 | 2020-02-14 3:44PM EST | 2020-06-19 | 107.99 | 113.60 | 114.80 | 0.00 | - | 6 | 182 | 26.82% |
| AMZN200717C02180000 | 2020-02-14 2:30PM EST | 2020-07-17 | 121.92 | 126.50 | 127.85 | 0.00 | - | - | 0 | 26.59% |
| AMZN200821C02180000 | 2020-02-14 10:12AM EST | 2020-08-21 | 152.24 | 148.75 | 151.40 | 0.00 | - | - | 0 | 27.82% |
| AMZN200918C02180000 | 2020-02-13 10:44AM EST | 2020-09-18 | 168.38 | 160.60 | 162.85 | 0.00 | - | - | - | 27.68% |
| AMZN210115C02180000 | 2020-02-18 9:48AM EST | 2021-01-15 | 210.00 | 212.70 | 214.15 | +3.55 | +1.72% | 4 | 0 | 28.49% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02180000 | 2020-02-18 10:18AM EST | 2020-02-21 | 43.00 | 44.40 | 44.95 | -11.25 | -20.74% | 30 | 313 | 19.87% |
| AMZN200228P02180000 | 2020-02-18 9:54AM EST | 2020-02-28 | 52.96 | 53.20 | 53.85 | -10.03 | -15.92% | 2 | 0 | 19.59% |
| AMZN200306P02180000 | 2020-02-13 9:41AM EST | 2020-03-06 | 72.65 | 63.45 | 65.65 | 0.00 | - | - | - | 22.16% |
| AMZN200313P02180000 | 2020-02-14 9:50AM EST | 2020-03-13 | 69.84 | 68.95 | 71.05 | 0.00 | - | 1 | 0 | 21.36% |
| AMZN200320P02180000 | 2020-02-18 10:12AM EST | 2020-03-20 | 75.87 | 75.55 | 76.80 | -6.68 | -8.09% | 2 | 0 | 21.25% |
| AMZN200327P02180000 | 2020-02-12 2:54PM EST | 2020-03-27 | 79.75 | 79.90 | 83.05 | 0.00 | - | - | - | 21.56% |
| AMZN200417P02180000 | 2020-02-18 9:49AM EST | 2020-04-17 | 96.81 | 95.00 | 96.50 | -5.14 | -5.04% | 10 | 0 | 21.35% |
| AMZN200515P02180000 | 2020-02-18 9:51AM EST | 2020-05-15 | 122.35 | 120.30 | 121.55 | +1.60 | +1.33% | 2 | - | 23.67% |
| AMZN200619P02180000 | 2020-02-13 1:03PM EST | 2020-06-19 | 137.56 | 135.10 | 137.05 | 0.00 | - | 20 | 74 | 23.16% |
| AMZN200717P02180000 | 2020-02-14 12:24PM EST | 2020-07-17 | 155.19 | 145.00 | 146.60 | 0.00 | - | - | 0 | 22.65% |
| AMZN200821P02180000 | 2020-02-11 3:43PM EST | 2020-08-21 | 168.15 | 161.90 | 164.85 | 0.00 | - | - | - | 23.41% |
| AMZN200918P02180000 | 2020-02-13 9:45AM EST | 2020-09-18 | 175.45 | 171.80 | 174.30 | 0.00 | - | - | - | 23.27% |
| AMZN210115P02180000 | 2020-02-14 12:06PM EST | 2021-01-15 | 216.40 | 212.10 | 213.65 | 0.00 | - | 2 | 14 | 23.48% |
| AMZN210219P02180000 | 2020-02-13 11:21AM EST | 2021-02-19 | 223.32 | 221.60 | 228.00 | 0.00 | - | - | - | 24.02% |