| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02500000 | 2020-02-18 10:54AM EST | 2020-02-21 | 0.32 | 0.27 | 0.38 | -0.02 | -5.88% | 116 | 0 | 60.01% |
| AMZN200228C02500000 | 2020-02-18 10:47AM EST | 2020-02-28 | 1.23 | 1.19 | 1.39 | +0.13 | +11.82% | 55 | 0 | 43.97% |
| AMZN200306C02500000 | 2020-02-18 10:44AM EST | 2020-03-06 | 2.14 | 2.09 | 2.30 | +0.29 | +15.68% | 4 | 0 | 37.31% |
| AMZN200313C02500000 | 2020-02-18 9:39AM EST | 2020-03-13 | 2.90 | 2.77 | 3.00 | +0.51 | +21.34% | 2 | 0 | 33.19% |
| AMZN200320C02500000 | 2020-02-18 10:45AM EST | 2020-03-20 | 3.30 | 3.30 | 3.55 | +0.48 | +17.02% | 35 | 0 | 30.27% |
| AMZN200327C02500000 | 2020-02-18 9:36AM EST | 2020-03-27 | 3.92 | 3.75 | 4.50 | +0.52 | +15.29% | 2 | 27 | 28.73% |
| AMZN200403C02500000 | 2020-02-18 10:11AM EST | 2020-04-03 | 5.40 | 4.75 | 5.45 | +0.84 | +18.42% | 5 | 3 | 27.52% |
| AMZN200417C02500000 | 2020-02-18 10:40AM EST | 2020-04-17 | 7.30 | 7.30 | 7.75 | +0.95 | +14.96% | 731 | 2,896 | 26.06% |
| AMZN200515C02500000 | 2020-02-18 10:37AM EST | 2020-05-15 | 17.80 | 18.10 | 19.00 | +1.55 | +9.54% | 14 | 21 | 27.28% |
| AMZN200619C02500000 | 2020-02-18 10:51AM EST | 2020-06-19 | 27.23 | 26.85 | 27.85 | +2.13 | +8.49% | 218 | 1,191 | 26.06% |
| AMZN200717C02500000 | 2020-02-18 10:50AM EST | 2020-07-17 | 33.86 | 34.10 | 34.90 | +1.86 | +5.81% | 7 | 0 | 25.45% |
| AMZN200821C02500000 | 2020-02-18 10:17AM EST | 2020-08-21 | 49.32 | 47.45 | 49.65 | +3.82 | +8.40% | 2 | 0 | 26.25% |
| AMZN200918C02500000 | 2020-02-18 10:22AM EST | 2020-09-18 | 56.50 | 56.10 | 57.45 | +2.46 | +4.55% | 27 | 0 | 26.00% |
| AMZN210115C02500000 | 2020-02-18 10:45AM EST | 2021-01-15 | 97.25 | 97.40 | 98.90 | +2.50 | +2.64% | 26 | 0 | 26.82% |
| AMZN210219C02500000 | 2020-02-18 10:29AM EST | 2021-02-19 | 110.62 | 109.70 | 114.65 | -3.38 | -2.96% | 1 | 0 | 27.54% |
| AMZN210618C02500000 | 2020-02-14 1:16PM EST | 2021-06-18 | 147.00 | 144.05 | 150.45 | +5.82 | +4.12% | 2 | 0 | 27.82% |
| AMZN220121C02500000 | 2020-02-18 9:43AM EST | 2022-01-21 | 208.80 | 202.50 | 209.50 | +4.80 | +2.35% | 5 | 0 | 28.28% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02500000 | 2020-02-14 12:37PM EST | 2020-02-21 | 364.35 | 352.85 | 356.45 | 0.00 | - | 4 | 20 | 0.00% |
| AMZN200228P02500000 | 2020-02-18 12:06AM EST | 2020-02-28 | 352.65 | 353.75 | 357.20 | 0.00 | - | - | - | 0.00% |
| AMZN200306P02500000 | 2020-02-12 10:35AM EST | 2020-03-06 | 336.96 | 353.65 | 357.10 | 0.00 | - | - | - | 0.00% |
| AMZN200320P02500000 | 2020-02-10 1:41PM EST | 2020-03-20 | 374.70 | 353.70 | 358.35 | 0.00 | - | 10 | 27 | 0.00% |
| AMZN200417P02500000 | 2020-02-14 12:21PM EST | 2020-04-17 | 374.65 | 357.15 | 359.95 | 0.00 | - | 13 | 0 | 18.99% |
| AMZN200515P02500000 | 2020-02-14 2:53PM EST | 2020-05-15 | 373.12 | 362.10 | 367.90 | 0.00 | - | - | 0 | 22.56% |
| AMZN200619P02500000 | 2020-02-12 2:54PM EST | 2020-06-19 | 358.65 | 368.15 | 375.35 | 0.00 | - | 2 | 6 | 22.29% |
| AMZN200717P02500000 | 2020-02-14 11:06AM EST | 2020-07-17 | 371.55 | 372.20 | 377.60 | 0.00 | - | - | 5 | 20.88% |
| AMZN200821P02500000 | 2020-02-11 3:18PM EST | 2020-08-21 | 394.95 | 381.90 | 387.35 | 0.00 | - | - | - | 21.47% |
| AMZN200918P02500000 | 2020-02-10 12:59PM EST | 2020-09-18 | 409.00 | 387.10 | 393.70 | 0.00 | - | 1 | 41 | 21.47% |
| AMZN210115P02500000 | 2020-02-07 12:01PM EST | 2021-01-15 | 458.00 | 417.25 | 425.00 | 0.00 | - | 1 | 184 | 22.24% |
| AMZN210219P02500000 | 2020-02-11 10:21AM EST | 2021-02-19 | 414.90 | 423.50 | 433.00 | 0.00 | - | - | - | 22.28% |
| AMZN210618P02500000 | 2020-02-12 10:15AM EST | 2021-06-18 | 436.92 | 447.00 | 456.50 | 0.00 | - | 52 | 56 | 22.11% |
| AMZN220121P02500000 | 2020-02-13 10:54AM EST | 2022-01-21 | 488.49 | 485.30 | 493.90 | 0.00 | - | 3 | 20 | 21.84% |