| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221C02700000 | 2020-02-18 11:36AM EST | 2020-02-21 | 0.04 | 0.05 | 0.10 | -0.02 | -33.33% | 44 | 0 | 75.10% |
| AMZN200228C02700000 | 2020-02-18 11:39AM EST | 2020-02-28 | 0.38 | 0.26 | 0.51 | -0.18 | -32.14% | 35 | 0 | 53.17% |
| AMZN200306C02700000 | 2020-02-13 12:32PM EST | 2020-03-06 | 2.16 | 0.39 | 2.57 | 0.00 | - | 11 | 87 | 53.51% |
| AMZN200313C02700000 | 2020-02-13 3:14PM EST | 2020-03-13 | 2.98 | 0.88 | 2.27 | 0.00 | - | 56 | 255 | 44.53% |
| AMZN200320C02700000 | 2020-02-18 10:00AM EST | 2020-03-20 | 1.46 | 1.23 | 1.98 | -0.20 | -12.05% | 1 | 0 | 38.54% |
| AMZN200327C02700000 | 2020-02-14 11:56AM EST | 2020-03-27 | 2.24 | 1.50 | 2.19 | 0.00 | - | - | 28 | 35.45% |
| AMZN200403C02700000 | 2020-02-18 10:48AM EST | 2020-04-03 | 2.30 | 1.60 | 2.59 | +0.25 | +12.20% | - | 1 | 33.52% |
| AMZN200417C02700000 | 2020-02-18 11:39AM EST | 2020-04-17 | 2.80 | 2.67 | 2.89 | +0.05 | +1.82% | 156 | 4,873 | 29.87% |
| AMZN200515C02700000 | 2020-02-13 3:08PM EST | 2020-05-15 | 7.14 | 6.35 | 7.15 | 0.00 | - | - | 8 | 29.09% |
| AMZN200619C02700000 | 2020-02-18 11:25AM EST | 2020-06-19 | 10.95 | 10.00 | 10.75 | +0.74 | +7.25% | 3 | 410 | 26.84% |
| AMZN200717C02700000 | 2020-02-14 1:37PM EST | 2020-07-17 | 14.15 | 13.30 | 14.05 | 0.00 | - | 10 | 0 | 25.79% |
| AMZN200821C02700000 | 2020-02-14 2:11PM EST | 2020-08-21 | 23.27 | 20.75 | 22.25 | +1.27 | +5.77% | 17 | 0 | 26.16% |
| AMZN200918C02700000 | 2020-02-18 10:24AM EST | 2020-09-18 | 27.80 | 25.50 | 26.25 | +1.05 | +3.93% | 6 | 0 | 25.56% |
| AMZN210115C02700000 | 2020-02-18 10:20AM EST | 2021-01-15 | 58.00 | 54.50 | 55.90 | +3.00 | +5.45% | 1 | 0 | 26.20% |
| AMZN210219C02700000 | 2020-02-12 12:29PM EST | 2021-02-19 | 79.97 | 63.70 | 67.55 | 0.00 | - | 1 | 7 | 26.76% |
| AMZN210618C02700000 | 2020-02-14 2:14PM EST | 2021-06-18 | 96.00 | 91.85 | 97.00 | 0.00 | - | 10 | 0 | 27.00% |
| AMZN220121C02700000 | 2020-02-18 11:36AM EST | 2022-01-21 | 145.65 | 144.55 | 152.55 | -3.95 | -2.64% | 10 | 0 | 27.78% |
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200221P02700000 | 2020-02-12 10:40AM EST | 2020-02-21 | 534.95 | 562.10 | 574.30 | 0.00 | - | 1 | 0 | 115.19% |
| AMZN200228P02700000 | 2020-02-18 11:14AM EST | 2020-02-28 | 560.80 | 562.80 | 574.95 | +13.73 | +2.51% | 2 | - | 72.01% |
| AMZN200313P02700000 | 2020-02-10 12:06AM EST | 2020-03-13 | 664.70 | 560.30 | 575.40 | 0.00 | - | - | - | 58.63% |
| AMZN200320P02700000 | 2020-02-12 1:54PM EST | 2020-03-20 | 529.50 | 561.45 | 575.15 | 0.00 | - | - | - | 51.54% |
| AMZN200327P02700000 | 2020-02-12 9:42AM EST | 2020-03-27 | 522.95 | 562.80 | 575.10 | 0.00 | - | - | - | 46.64% |
| AMZN200417P02700000 | 2020-02-14 3:45PM EST | 2020-04-17 | 566.90 | 565.90 | 574.95 | 0.00 | - | 22 | 0 | 37.49% |
| AMZN200619P02700000 | 2020-02-07 3:13PM EST | 2020-06-19 | 624.10 | 566.00 | 575.90 | 0.00 | - | 7 | 7 | 26.76% |
| AMZN200717P02700000 | 2020-02-10 2:45PM EST | 2020-07-17 | 571.55 | 567.50 | 576.50 | 0.00 | - | 2 | 2 | 24.46% |
| AMZN200918P02700000 | 2020-02-12 3:23PM EST | 2020-09-18 | 549.90 | 573.00 | 582.00 | 0.00 | - | 1 | 1 | 22.63% |
| AMZN210115P02700000 | 2020-02-11 11:12AM EST | 2021-01-15 | 559.00 | 588.00 | 601.90 | 0.00 | - | 5 | 82 | 22.70% |
| AMZN210618P02700000 | 2020-02-10 10:28AM EST | 2021-06-18 | 628.00 | 611.00 | 621.00 | 0.00 | - | 2 | 9 | 21.67% |
| AMZN220121P02700000 | 2020-02-06 11:55AM EST | 2022-01-21 | 698.00 | 641.00 | 650.50 | 0.00 | - | 25 | 10 | 21.29% |