Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210129C03180000 | 2021-01-22 3:39PM EST | 2021-01-29 | 127.55 | 123.20 | 126.20 | -16.46 | -11.43% | 33 | 279 | 29.02% |
AMZN210205C03180000 | 2021-01-22 3:58PM EST | 2021-02-05 | 179.19 | 175.35 | 178.75 | -16.31 | -8.34% | 35 | 251 | 45.08% |
AMZN210212C03180000 | 2021-01-21 12:23PM EST | 2021-02-12 | 207.38 | 189.90 | 193.60 | 0.00 | - | 1 | 16 | 41.95% |
AMZN210219C03180000 | 2021-01-22 3:58PM EST | 2021-02-19 | 204.17 | 200.30 | 203.35 | -12.58 | -5.80% | 43 | 1,622 | 39.21% |
AMZN210226C03180000 | 2021-01-21 3:43PM EST | 2021-02-26 | 214.54 | 212.10 | 215.65 | -14.46 | -6.31% | 2 | 12 | 38.30% |
AMZN210319C03180000 | 2021-01-22 1:16PM EST | 2021-03-19 | 246.93 | 246.40 | 249.90 | -21.07 | -7.86% | 30 | 273 | 37.31% |
AMZN210521C03180000 | 2021-01-21 10:37AM EST | 2021-05-21 | 366.70 | 339.80 | 345.95 | 0.00 | - | 2 | - | 38.92% |
AMZN210618C03180000 | 2021-01-22 10:16AM EST | 2021-06-18 | 363.00 | 358.50 | 364.10 | -13.28 | -3.53% | 2 | 173 | 37.27% |
AMZN210716C03180000 | 2021-01-21 10:44AM EST | 2021-07-16 | 417.25 | 382.65 | 388.00 | 0.00 | - | 1 | 10 | 36.88% |
AMZN210820C03180000 | 2021-01-21 12:22PM EST | 2021-08-20 | 431.51 | 417.35 | 423.95 | 0.00 | - | 1 | 20 | 37.40% |
AMZN210917C03180000 | 2021-01-21 10:51AM EST | 2021-09-17 | 467.60 | 435.10 | 442.10 | 0.00 | - | 2 | 74 | 36.90% |
AMZN211119C03180000 | 2021-01-19 1:06PM EST | 2021-11-19 | 386.10 | 481.15 | 489.25 | 0.00 | - | 3 | 9 | 36.91% |
AMZN220121C03180000 | 2021-01-21 10:42AM EST | 2022-01-21 | 542.80 | 514.65 | 522.95 | 0.00 | - | 1 | 96 | 36.23% |
AMZN230120C03180000 | 2021-01-15 12:01PM EST | 2023-01-20 | 595.00 | 695.40 | 710.90 | 0.00 | - | 1 | 45 | 36.21% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210129P03180000 | 2021-01-22 3:58PM EST | 2021-01-29 | 12.65 | 12.85 | 13.70 | -3.12 | -19.78% | 387 | 275 | 28.80% |
AMZN210205P03180000 | 2021-01-22 3:58PM EST | 2021-02-05 | 64.16 | 64.15 | 66.15 | +3.61 | +5.96% | 36 | 127 | 44.93% |
AMZN210212P03180000 | 2021-01-22 3:51PM EST | 2021-02-12 | 77.15 | 78.05 | 79.25 | +4.20 | +5.76% | 7 | 18 | 41.23% |
AMZN210219P03180000 | 2021-01-22 1:58PM EST | 2021-02-19 | 87.80 | 88.65 | 90.40 | +7.17 | +8.89% | 26 | 1,089 | 39.01% |
AMZN210226P03180000 | 2021-01-21 2:09PM EST | 2021-02-26 | 94.04 | 100.05 | 102.00 | 0.00 | - | 2 | 21 | 37.94% |
AMZN210305P03180000 | 2021-01-22 1:49PM EST | 2021-03-05 | 111.48 | 106.45 | 109.45 | +2.07 | +1.89% | 16 | - | 36.41% |
AMZN210319P03180000 | 2021-01-22 2:27PM EST | 2021-03-19 | 131.20 | 133.45 | 135.70 | +5.23 | +4.15% | 13 | 132 | 36.91% |
AMZN210618P03180000 | 2021-01-22 12:06PM EST | 2021-06-18 | 237.30 | 240.70 | 244.95 | +4.75 | +2.04% | 11 | 219 | 36.43% |
AMZN210716P03180000 | 2021-01-21 10:02AM EST | 2021-07-16 | 255.00 | 263.20 | 267.35 | 0.00 | - | 1 | 9 | 35.94% |
AMZN210820P03180000 | 2021-01-08 3:20PM EST | 2021-08-20 | 280.00 | 296.35 | 301.20 | 0.00 | - | 1 | 21 | 36.33% |
AMZN210917P03180000 | 2021-01-05 10:38AM EST | 2021-09-17 | 298.00 | 312.90 | 318.05 | 0.00 | - | 1 | 19 | 35.77% |
AMZN211119P03180000 | 2021-01-21 11:53AM EST | 2021-11-19 | 341.13 | 355.05 | 361.10 | 0.00 | - | 4 | 6 | 35.55% |
AMZN211217P03180000 | 2021-01-20 12:22PM EST | 2021-12-17 | 390.00 | 362.00 | 380.95 | 0.00 | - | 1 | 1 | 35.66% |
AMZN220121P03180000 | 2021-01-21 3:30PM EST | 2022-01-21 | 376.50 | 384.50 | 390.70 | 0.00 | - | 6 | 84 | 34.67% |
AMZN230120P03180000 | 2021-01-21 10:59AM EST | 2023-01-20 | 524.50 | 540.25 | 550.70 | 0.00 | - | 1 | 12 | 33.52% |