| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02600000 | 2020-02-18 11:12AM EST | 2020-02-21 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 166 | 0 | 66.50% |
| AMZN200228C02600000 | 2020-02-18 11:00AM EST | 2020-02-28 | 0.99 | 0.17 | 1.00 | +0.19 | +23.75% | 132 | 0 | 51.32% |
| AMZN200306C02600000 | 2020-02-14 3:23PM EST | 2020-03-06 | 1.23 | 1.30 | 1.56 | 0.00 | - | 2 | 0 | 42.75% |
| AMZN200313C02600000 | 2020-02-14 10:28AM EST | 2020-03-13 | 2.42 | 1.77 | 2.13 | 0.00 | - | 20 | 0 | 38.07% |
| AMZN200320C02600000 | 2020-02-18 10:33AM EST | 2020-03-20 | 2.25 | 2.01 | 2.18 | +0.25 | +12.50% | 6 | 0 | 33.77% |
| AMZN200327C02600000 | 2020-02-18 10:30AM EST | 2020-03-27 | 2.64 | 2.26 | 2.88 | +0.54 | +25.71% | - | 13 | 32.04% |
| AMZN200417C02600000 | 2020-02-18 11:05AM EST | 2020-04-17 | 4.50 | 4.30 | 4.55 | +0.64 | +16.58% | 26 | 1,216 | 28.05% |
| AMZN200515C02600000 | 2020-02-18 9:45AM EST | 2020-05-15 | 11.70 | 10.65 | 11.30 | +1.30 | +12.50% | 2 | 286 | 28.13% |
| AMZN200619C02600000 | 2020-02-18 9:58AM EST | 2020-06-19 | 17.50 | 16.50 | 17.25 | +1.64 | +10.34% | 1 | 573 | 26.51% |
| AMZN200717C02600000 | 2020-02-18 9:48AM EST | 2020-07-17 | 22.25 | 21.40 | 22.10 | -2.55 | -10.28% | 2 | 0 | 25.65% |
| AMZN200821C02600000 | 2020-02-14 12:18PM EST | 2020-08-21 | 31.55 | 32.00 | 33.50 | 0.00 | - | 5 | 0 | 26.29% |
| AMZN200918C02600000 | 2020-02-14 3:49PM EST | 2020-09-18 | 37.31 | 38.15 | 39.40 | 0.00 | - | 10 | 0 | 25.89% |
| AMZN210115C02600000 | 2020-02-18 10:03AM EST | 2021-01-15 | 76.30 | 73.50 | 74.65 | +3.72 | +5.13% | 1 | 0 | 26.55% |
| AMZN210219C02600000 | 2020-02-18 10:29AM EST | 2021-02-19 | 86.87 | 84.40 | 89.40 | +1.87 | +2.20% | 1 | 0 | 27.34% |
| AMZN210618C02600000 | 2020-02-14 2:13PM EST | 2021-06-18 | 120.00 | 115.80 | 122.40 | +2.00 | +1.69% | 6 | 0 | 27.59% |
| AMZN220121C02600000 | 2020-02-14 3:13PM EST | 2022-01-21 | 174.00 | 172.05 | 177.90 | 0.00 | - | 20 | 0 | 27.99% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02600000 | 2020-02-13 11:09AM EST | 2020-02-21 | 445.11 | 454.55 | 462.75 | 0.00 | - | - | 12 | 0.00% |
| AMZN200228P02600000 | 2020-02-18 9:31AM EST | 2020-02-28 | 453.96 | 451.90 | 465.50 | +21.81 | +5.05% | - | - | 52.31% |
| AMZN200306P02600000 | 2020-02-11 2:23PM EST | 2020-03-06 | 449.10 | 455.75 | 464.60 | 0.00 | - | - | - | 33.96% |
| AMZN200313P02600000 | 2020-02-10 3:13PM EST | 2020-03-13 | 473.05 | 452.00 | 466.30 | 0.00 | - | - | - | 37.56% |
| AMZN200320P02600000 | 2020-02-14 9:41AM EST | 2020-03-20 | 442.70 | 456.15 | 462.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN200417P02600000 | 2020-02-18 11:12AM EST | 2020-04-17 | 460.85 | 452.40 | 461.50 | -7.00 | -1.50% | 7 | 0 | 0.00% |
| AMZN200619P02600000 | 2020-02-14 10:58AM EST | 2020-06-19 | 459.90 | 461.50 | 471.50 | 0.00 | - | 3 | 0 | 21.50% |
| AMZN200717P02600000 | 2020-02-14 11:38AM EST | 2020-07-17 | 462.90 | 464.50 | 471.15 | 0.00 | - | 1 | 0 | 19.22% |
| AMZN200918P02600000 | 2020-02-10 3:13PM EST | 2020-09-18 | 491.80 | 474.00 | 482.25 | 0.00 | - | 1 | 1 | 20.34% |
| AMZN210115P02600000 | 2020-02-12 9:36AM EST | 2021-01-15 | 485.00 | 496.50 | 505.50 | 0.00 | - | 1 | 70 | 21.12% |
| AMZN210618P02600000 | 2020-02-12 10:38AM EST | 2021-06-18 | 514.51 | 524.00 | 533.50 | 0.00 | - | 1 | 17 | 21.30% |
| AMZN220121P02600000 | 2020-02-13 10:54AM EST | 2022-01-21 | 557.62 | 559.10 | 568.35 | 0.00 | - | 2 | 31 | 21.24% |