| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200228C02220000 | 2020-02-26 3:21PM EST | 2020-02-28 | 0.29 | 0.00 | 0.31 | -0.01 | -3.33% | 6 | 341 | 60.45% |
| AMZN200306C02220000 | 2020-02-26 3:46PM EST | 2020-03-06 | 1.30 | 0.46 | 2.04 | -0.30 | -18.75% | 5 | 128 | 41.06% |
| AMZN200313C02220000 | 2020-02-26 12:26PM EST | 2020-03-13 | 2.47 | 1.64 | 3.10 | -0.63 | -20.32% | 3 | 121 | 33.39% |
| AMZN200320C02220000 | 2020-02-26 3:45PM EST | 2020-03-20 | 4.15 | 3.70 | 4.45 | -0.55 | -11.70% | 89 | 659 | 30.08% |
| AMZN200327C02220000 | 2020-02-26 3:33PM EST | 2020-03-27 | 6.52 | 5.70 | 6.75 | -1.10 | -14.44% | 4 | 22 | 29.06% |
| AMZN200403C02220000 | 2020-02-26 10:16AM EST | 2020-04-03 | 10.30 | 8.55 | 9.75 | +0.22 | +2.18% | 1 | 15 | 28.82% |
| AMZN200417C02220000 | 2020-02-26 2:09PM EST | 2020-04-17 | 14.25 | 13.50 | 14.70 | -0.52 | -3.52% | 55 | 153 | 27.71% |
| AMZN200515C02220000 | 2020-02-26 3:55PM EST | 2020-05-15 | 33.00 | 29.65 | 33.50 | +0.90 | +2.80% | 16 | 44 | 29.88% |
| AMZN200619C02220000 | 2020-02-26 2:45PM EST | 2020-06-19 | 45.60 | 45.45 | 47.35 | -1.54 | -3.27% | 19 | 32 | 28.85% |
| AMZN200717C02220000 | 2020-02-26 1:36PM EST | 2020-07-17 | 53.55 | 56.05 | 58.15 | -2.85 | -5.05% | 3 | 16 | 28.47% |
| AMZN200821C02220000 | 2020-02-25 1:40PM EST | 2020-08-21 | 77.40 | 71.55 | 77.55 | +5.09 | +7.04% | 1 | 12 | 29.50% |
| AMZN200918C02220000 | 2020-02-25 2:30PM EST | 2020-09-18 | 77.75 | 81.75 | 84.50 | 0.00 | - | 1 | 9 | 28.70% |
| AMZN210115C02220000 | 2020-02-26 11:25AM EST | 2021-01-15 | 132.55 | 122.65 | 126.00 | +9.50 | +7.72% | 4 | 116 | 28.77% |
| AMZN210219C02220000 | 2020-02-19 2:42PM EST | 2021-02-19 | 232.13 | 130.25 | 143.30 | 0.00 | - | - | 3 | 29.62% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200228P02220000 | 2020-02-26 3:57PM EST | 2020-02-28 | 239.21 | 237.50 | 242.65 | +3.75 | +1.59% | 1 | 129 | 88.64% |
| AMZN200306P02220000 | 2020-02-26 3:57PM EST | 2020-03-06 | 239.19 | 236.10 | 243.00 | -3.21 | -1.32% | 5 | 13 | 42.98% |
| AMZN200313P02220000 | 2020-02-25 2:39PM EST | 2020-03-13 | 254.27 | 237.95 | 244.55 | 0.00 | - | 1 | 2 | 35.51% |
| AMZN200320P02220000 | 2020-02-26 3:31PM EST | 2020-03-20 | 240.78 | 239.15 | 244.75 | -14.84 | -5.81% | 13 | 113 | 29.93% |
| AMZN200417P02220000 | 2020-02-24 3:11PM EST | 2020-04-17 | 216.48 | 247.20 | 253.20 | 0.00 | - | 6 | 205 | 26.57% |
| AMZN200515P02220000 | 2020-02-19 3:34PM EST | 2020-05-15 | 126.80 | 262.25 | 269.40 | 0.00 | - | - | 1 | 28.23% |
| AMZN200619P02220000 | 2020-02-26 2:57PM EST | 2020-06-19 | 277.21 | 274.10 | 279.10 | -10.34 | -3.60% | 1 | 27 | 26.43% |
| AMZN200717P02220000 | 2020-02-24 12:13AM EST | 2020-07-17 | 163.60 | 282.30 | 287.35 | 0.00 | - | - | 0 | 25.77% |
| AMZN200821P02220000 | 2020-02-13 1:50PM EST | 2020-08-21 | 183.05 | 294.45 | 301.85 | 0.00 | - | - | 2 | 26.21% |
| AMZN200918P02220000 | 2020-02-20 11:10AM EST | 2020-09-18 | 183.75 | 302.75 | 307.95 | 0.00 | - | - | 1 | 25.54% |
| AMZN210115P02220000 | 2020-02-19 12:16PM EST | 2021-01-15 | 218.19 | 332.55 | 338.65 | 0.00 | - | 5 | 30 | 24.86% |