Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210122C04550000 | 2021-01-14 11:22AM EST | 2021-01-22 | 0.10 | 0.01 | 0.05 | 0.00 | - | 7 | 21 | 86.33% |
AMZN210129C04550000 | 2021-01-14 3:27PM EST | 2021-01-29 | 0.66 | 0.01 | 0.87 | 0.00 | - | 10 | 0 | 73.22% |
AMZN210205C04550000 | 2021-01-15 3:22PM EST | 2021-02-05 | 1.00 | 0.59 | 1.67 | -0.39 | -28.06% | 5 | 0 | 65.21% |
AMZN210212C04550000 | 2021-01-07 3:59PM EST | 2021-02-12 | 2.70 | 1.24 | 2.15 | 0.00 | - | - | 0 | 58.88% |
AMZN210219C04550000 | 2021-01-15 9:48AM EST | 2021-02-19 | 2.35 | 1.78 | 2.50 | -0.32 | -11.99% | 7 | 103 | 54.02% |
AMZN210319C04550000 | 2021-01-11 11:16AM EST | 2021-03-19 | 6.37 | 5.05 | 5.50 | 0.00 | - | 2 | 57 | 45.67% |
AMZN210416C04550000 | 2021-01-14 3:39PM EST | 2021-04-16 | 10.25 | 8.85 | 9.50 | 0.00 | - | 1 | 34 | 41.45% |
AMZN210618C04550000 | 2021-01-15 12:35PM EST | 2021-06-18 | 26.90 | 24.85 | 26.25 | -3.85 | -12.52% | 1 | 828 | 38.83% |
AMZN210716C04550000 | 2021-01-07 1:29PM EST | 2021-07-16 | 34.55 | 31.85 | 33.45 | -7.01 | -16.87% | 1 | 15 | 37.75% |
AMZN210820C04550000 | 2021-01-14 11:12AM EST | 2021-08-20 | 50.50 | 44.25 | 45.90 | 0.00 | - | 1 | 18 | 37.39% |
AMZN210917C04550000 | 2021-01-05 12:03PM EST | 2021-09-17 | 67.75 | 52.10 | 54.50 | 0.00 | - | 1 | 17 | 36.83% |
AMZN211015C04550000 | 2021-01-14 1:55PM EST | 2021-10-15 | 65.60 | 60.10 | 62.75 | 0.00 | - | 1 | 11 | 36.28% |
AMZN220121C04550000 | 2021-01-14 11:15AM EST | 2022-01-21 | 102.40 | 93.70 | 97.60 | 0.00 | - | 2 | 62 | 35.59% |
AMZN220617C04550000 | 2020-11-24 12:28PM EST | 2022-06-17 | 170.30 | 173.10 | 178.15 | 0.00 | - | 1 | 7 | 37.38% |
AMZN230120C04550000 | 2021-01-12 2:54PM EST | 2023-01-20 | 234.90 | 225.25 | 236.45 | 0.00 | - | 1 | 9 | 35.28% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
AMZN210129P04550000 | 2021-01-11 10:01AM EST | 2021-01-29 | 1,415.00 | 1,411.40 | 1,428.85 | 0.00 | - | - | 0 | 0.00% |
AMZN210219P04550000 | 2021-01-08 3:58PM EST | 2021-02-19 | 1,409.15 | 1,443.75 | 1,448.40 | 0.00 | - | 27 | 13 | 55.66% |
AMZN210319P04550000 | 2021-01-04 9:35AM EST | 2021-03-19 | 1,303.60 | 1,445.90 | 1,450.25 | 0.00 | - | 1 | 0 | 44.42% |
AMZN210416P04550000 | 2021-01-12 9:46AM EST | 2021-04-16 | 1,432.50 | 1,423.90 | 1,430.35 | 0.00 | - | 2 | 3 | 0.00% |
AMZN210618P04550000 | 2020-12-07 11:07AM EST | 2021-06-18 | 1,416.45 | 1,431.30 | 1,439.45 | 0.00 | - | 7 | 9 | 0.00% |
AMZN210716P04550000 | 2020-12-03 3:42PM EST | 2021-07-16 | 1,400.35 | 1,325.90 | 1,342.50 | 0.00 | - | - | 3 | 0.00% |
AMZN210820P04550000 | 2020-12-16 3:41PM EST | 2021-08-20 | 1,366.86 | 1,477.30 | 1,482.30 | 0.00 | - | 1 | 1 | 35.37% |
AMZN210917P04550000 | 2020-11-16 9:43AM EST | 2021-09-17 | 1,484.23 | 1,481.00 | 1,488.75 | 0.00 | - | 2 | 0 | 34.65% |
AMZN220617P04550000 | 2020-12-03 1:14PM EST | 2022-06-17 | 1,506.15 | 1,434.00 | 1,452.50 | 0.00 | - | - | 11 | 16.57% |