| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02300000 | 2020-02-18 10:07AM EST | 2020-02-21 | 1.61 | 1.51 | 1.66 | +0.43 | +36.44% | 1,269 | 0 | 38.96% |
| AMZN200228C02300000 | 2020-02-18 10:08AM EST | 2020-02-28 | 4.39 | 4.00 | 4.30 | +1.43 | +48.31% | 16 | 0 | 28.97% |
| AMZN200306C02300000 | 2020-02-18 10:10AM EST | 2020-03-06 | 8.15 | 7.95 | 8.30 | +1.90 | +30.40% | 17 | 0 | 27.12% |
| AMZN200313C02300000 | 2020-02-18 9:42AM EST | 2020-03-13 | 11.50 | 11.20 | 11.85 | +2.07 | +21.95% | 2 | 0 | 25.78% |
| AMZN200320C02300000 | 2020-02-18 10:06AM EST | 2020-03-20 | 14.95 | 14.85 | 15.05 | +2.80 | +23.05% | 51 | 0 | 24.77% |
| AMZN200327C02300000 | 2020-02-18 10:09AM EST | 2020-03-27 | 18.95 | 17.95 | 19.20 | +3.35 | +21.47% | 2 | 144 | 24.59% |
| AMZN200403C02300000 | 2020-02-18 12:04AM EST | 2020-04-03 | 19.50 | 21.95 | 23.35 | 0.00 | - | - | 7 | 24.50% |
| AMZN200417C02300000 | 2020-02-18 10:02AM EST | 2020-04-17 | 29.20 | 29.30 | 30.35 | +3.20 | +12.31% | 168 | 2,023 | 24.04% |
| AMZN200515C02300000 | 2020-02-18 9:58AM EST | 2020-05-15 | 53.00 | 52.85 | 54.00 | +4.50 | +9.28% | 46 | 99 | 26.43% |
| AMZN200619C02300000 | 2020-02-18 10:08AM EST | 2020-06-19 | 70.80 | 68.55 | 69.45 | +7.30 | +11.50% | 7 | 1,952 | 25.76% |
| AMZN200717C02300000 | 2020-02-18 9:55AM EST | 2020-07-17 | 81.97 | 80.70 | 81.90 | +5.62 | +7.36% | 26 | 0 | 25.66% |
| AMZN200821C02300000 | 2020-02-18 9:38AM EST | 2020-08-21 | 101.37 | 100.25 | 102.80 | +7.57 | +8.07% | 1 | 0 | 26.70% |
| AMZN200918C02300000 | 2020-02-18 9:52AM EST | 2020-09-18 | 109.30 | 111.15 | 113.55 | +2.80 | +2.63% | 7 | 0 | 26.58% |
| AMZN210115C02300000 | 2020-02-18 9:46AM EST | 2021-01-15 | 160.49 | 160.85 | 163.15 | +3.49 | +2.22% | 6 | 0 | 27.48% |
| AMZN210219C02300000 | 2020-02-14 2:28PM EST | 2021-02-19 | 172.05 | 174.10 | 181.30 | 0.00 | - | 4 | 0 | 28.26% |
| AMZN210618C02300000 | 2020-02-14 3:37PM EST | 2021-06-18 | 210.10 | 213.00 | 221.30 | 0.00 | - | 18 | 0 | 28.62% |
| AMZN220121C02300000 | 2020-02-18 9:39AM EST | 2022-01-21 | 278.95 | 276.00 | 284.35 | +6.11 | +2.24% | 10 | 0 | 29.10% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02300000 | 2020-02-11 1:31PM EST | 2020-02-21 | 132.45 | 152.00 | 155.15 | 0.00 | - | 5 | 17 | 36.40% |
| AMZN200228P02300000 | 2020-02-18 12:05AM EST | 2020-02-28 | 165.71 | 154.50 | 159.40 | 0.00 | - | - | - | 30.73% |
| AMZN200320P02300000 | 2020-02-18 9:53AM EST | 2020-03-20 | 164.20 | 162.00 | 165.50 | -7.80 | -4.53% | 1 | 0 | 22.57% |
| AMZN200417P02300000 | 2020-02-18 9:58AM EST | 2020-04-17 | 179.60 | 175.70 | 178.50 | +14.49 | +8.78% | 1 | 63 | 21.90% |
| AMZN200515P02300000 | 2020-02-12 9:40AM EST | 2020-05-15 | 185.45 | 195.10 | 198.45 | 0.00 | - | - | - | 23.87% |
| AMZN200619P02300000 | 2020-02-14 12:07PM EST | 2020-06-19 | 215.00 | 207.65 | 210.55 | 0.00 | - | 1 | 0 | 22.94% |
| AMZN200717P02300000 | 2020-02-14 11:18AM EST | 2020-07-17 | 218.59 | 217.00 | 219.65 | 0.00 | - | 1 | 53 | 22.52% |
| AMZN200821P02300000 | 2020-02-10 10:14AM EST | 2020-08-21 | 229.69 | 232.25 | 235.60 | 0.00 | - | - | - | 23.09% |
| AMZN200918P02300000 | 2020-02-18 9:30AM EST | 2020-09-18 | 252.80 | 241.80 | 245.45 | +14.40 | +6.04% | 1 | 0 | 23.11% |
| AMZN210115P02300000 | 2020-02-14 11:14AM EST | 2021-01-15 | 281.41 | 279.15 | 283.35 | 0.00 | - | 1 | 67 | 23.31% |
| AMZN210219P02300000 | 2020-02-10 3:06PM EST | 2021-02-19 | 303.00 | 287.50 | 297.00 | 0.00 | - | - | - | 23.79% |
| AMZN210618P02300000 | 2020-02-14 12:23PM EST | 2021-06-18 | 330.00 | 314.60 | 324.00 | 0.00 | - | 2 | 29 | 23.45% |
| AMZN220121P02300000 | 2020-02-14 3:30PM EST | 2022-01-21 | 368.00 | 358.00 | 366.10 | 0.00 | - | 1 | 12 | 23.06% |