Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520C03300000 | 2022-05-16 2:12PM EDT | 2022-05-20 | 0.05 | 0.02 | 0.05 | 0.00 | - | 20 | 3,678 | 109.38% |
AMZN220527C03300000 | 2022-05-16 1:54PM EDT | 2022-05-27 | 0.20 | 0.00 | 0.27 | 0.00 | - | 23 | 208 | 73.54% |
AMZN220603C03300000 | 2022-05-16 3:56PM EDT | 2022-06-03 | 0.34 | 0.00 | 0.54 | 0.00 | - | 1 | 417 | 61.23% |
AMZN220610C03300000 | 2022-05-16 10:17AM EDT | 2022-06-10 | 0.39 | 0.12 | 1.50 | 0.00 | - | 3 | 91 | 58.24% |
AMZN220617C03300000 | 2022-05-16 3:59PM EDT | 2022-06-17 | 1.56 | 1.28 | 1.94 | 0.00 | - | 60 | 5,576 | 55.93% |
AMZN220715C03300000 | 2022-05-17 9:30AM EDT | 2022-07-15 | 2.80 | 2.75 | 3.00 | +0.03 | +1.08% | 1 | 953 | 44.48% |
AMZN220819C03300000 | 2022-05-13 11:52AM EDT | 2022-08-19 | 8.00 | 6.55 | 8.85 | 0.00 | - | 7 | 207 | 42.18% |
AMZN220916C03300000 | 2022-05-16 1:29PM EDT | 2022-09-16 | 10.45 | 10.25 | 12.35 | 0.00 | - | 6 | 637 | 39.52% |
AMZN221021C03300000 | 2022-05-16 3:37PM EDT | 2022-10-21 | 15.54 | 15.50 | 18.75 | 0.00 | - | 6 | 164 | 38.07% |
AMZN221118C03300000 | 2022-05-11 1:03PM EDT | 2022-11-18 | 17.60 | 22.30 | 27.70 | 0.00 | - | 1 | 7 | 38.45% |
AMZN230120C03300000 | 2022-05-17 9:33AM EDT | 2023-01-20 | 38.00 | 36.00 | 39.65 | +5.00 | +15.15% | 3 | 1,615 | 36.48% |
AMZN230317C03300000 | 2022-05-13 2:50PM EDT | 2023-03-17 | 51.50 | 50.70 | 57.85 | 0.00 | - | 4 | 291 | 36.77% |
AMZN230616C03300000 | 2022-05-13 9:48AM EDT | 2023-06-16 | 74.00 | 76.50 | 86.50 | 0.00 | - | 1 | 333 | 36.80% |
AMZN230915C03300000 | 2022-05-13 3:25PM EDT | 2023-09-15 | 108.85 | 102.50 | 116.60 | 0.00 | - | 1 | 18 | 37.00% |
AMZN240119C03300000 | 2022-05-16 2:34PM EDT | 2024-01-19 | 141.20 | 139.25 | 152.65 | 0.00 | - | 39 | 430 | 36.73% |
AMZN240621C03300000 | 2022-05-12 9:33AM EDT | 2024-06-21 | 143.59 | 184.50 | 200.00 | 0.00 | - | 1 | 6 | 36.96% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN220520P03300000 | 2022-05-16 3:55PM EDT | 2022-05-20 | 1,084.00 | 1,021.05 | 1,040.00 | 0.00 | - | 23 | 186 | 0.00% |
AMZN220527P03300000 | 2022-05-06 1:04PM EDT | 2022-05-27 | 969.03 | 1,021.20 | 1,034.10 | 0.00 | - | 5 | 0 | 0.00% |
AMZN220603P03300000 | 2022-05-13 1:41PM EDT | 2022-06-03 | 1,076.00 | 1,024.75 | 1,041.50 | 0.00 | - | 5 | 0 | 0.00% |
AMZN220610P03300000 | 2022-05-06 10:14AM EDT | 2022-06-10 | 1,000.00 | 1,025.00 | 1,041.35 | 0.00 | - | 1 | 0 | 0.00% |
AMZN220617P03300000 | 2022-05-13 2:28PM EDT | 2022-06-17 | 1,089.38 | 1,027.25 | 1,037.55 | 0.00 | - | 8 | 1,782 | 0.00% |
AMZN220715P03300000 | 2022-05-16 12:57PM EDT | 2022-07-15 | 1,087.00 | 1,024.50 | 1,041.60 | 0.00 | - | 1 | 218 | 0.00% |
AMZN220819P03300000 | 2022-05-12 10:54AM EDT | 2022-08-19 | 1,118.20 | 1,024.35 | 1,040.50 | 0.00 | - | 2 | 158 | 0.00% |
AMZN220916P03300000 | 2022-05-13 3:18PM EDT | 2022-09-16 | 1,050.40 | 1,028.60 | 1,043.75 | 0.00 | - | 35 | 252 | 0.00% |
AMZN221021P03300000 | 2022-05-02 3:26PM EDT | 2022-10-21 | 874.95 | 1,030.60 | 1,044.45 | 0.00 | - | 1 | 134 | 0.00% |
AMZN221118P03300000 | 2022-05-10 10:12AM EDT | 2022-11-18 | 1,210.17 | 1,029.50 | 1,046.70 | 0.00 | - | 4 | 7 | 0.00% |
AMZN230120P03300000 | 2022-05-13 3:16PM EDT | 2023-01-20 | 1,063.43 | 1,040.00 | 1,056.10 | 0.00 | - | 6 | 982 | 25.55% |
AMZN230317P03300000 | 2022-05-16 1:20PM EDT | 2023-03-17 | 1,104.75 | 1,046.10 | 1,064.00 | 0.00 | - | 24 | 108 | 26.43% |
AMZN230616P03300000 | 2022-05-11 11:29AM EDT | 2023-06-16 | 1,150.00 | 1,057.50 | 1,070.65 | 0.00 | - | 3 | 791 | 25.10% |
AMZN230915P03300000 | 2022-05-12 2:40PM EDT | 2023-09-15 | 1,233.88 | 1,068.00 | 1,083.30 | 0.00 | - | 1 | 23 | 25.29% |
AMZN240119P03300000 | 2022-05-16 3:14PM EDT | 2024-01-19 | 1,121.79 | 1,080.50 | 1,093.95 | 0.00 | - | 1 | 242 | 24.25% |
AMZN240621P03300000 | 2022-05-16 3:14PM EDT | 2024-06-21 | 1,136.64 | 1,097.00 | 1,116.50 | 0.00 | - | 1 | 10 | 24.48% |