Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.277,83 -684,12 (-1,09%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-05-28 9:30AM EDT | 50.00 | 134.85 | 128.50 | 133.50 | 0.00 | - | 1 | 446 | 81.78% |
| AMZN251219C00055000 | 2024-05-28 9:30AM EDT | 55.00 | 129.20 | 124.00 | 129.00 | 0.00 | - | 1 | 267 | 78.38% |
| AMZN251219C00060000 | 2024-04-29 9:53AM EDT | 60.00 | 125.15 | 126.75 | 129.60 | 0.00 | - | 3 | 189 | 98.35% |
| AMZN251219C00065000 | 2024-05-30 9:57AM EDT | 65.00 | 121.50 | 115.00 | 120.00 | 0.00 | - | 2 | 916 | 72.13% |
| AMZN251219C00070000 | 2024-05-15 12:18PM EDT | 70.00 | 120.97 | 110.50 | 115.50 | 0.00 | - | 10 | 676 | 69.23% |
| AMZN251219C00075000 | 2024-05-01 2:49PM EDT | 75.00 | 116.10 | 106.00 | 111.00 | 0.00 | - | 1 | 129 | 66.44% |
| AMZN251219C00080000 | 2024-05-23 3:51PM EDT | 80.00 | 107.96 | 101.50 | 106.50 | 0.00 | - | 3 | 379 | 63.76% |
| AMZN251219C00085000 | 2024-05-07 12:23PM EDT | 85.00 | 112.25 | 97.00 | 102.00 | 0.00 | - | 2 | 238 | 61.18% |
| AMZN251219C00090000 | 2024-05-31 12:01PM EDT | 90.00 | 93.95 | 93.00 | 97.50 | -6.21 | -6.20% | 1 | 539 | 59.31% |
| AMZN251219C00095000 | 2024-05-31 11:52AM EDT | 95.00 | 89.03 | 88.50 | 93.50 | -5.14 | -5.46% | 1 | 450 | 57.44% |
| AMZN251219C00100000 | 2024-05-31 3:12PM EDT | 100.00 | 85.02 | 84.50 | 89.00 | -4.01 | -4.50% | 33 | 5,394 | 55.56% |
| AMZN251219C00105000 | 2024-05-28 12:24PM EDT | 105.00 | 86.90 | 80.00 | 83.60 | 0.00 | - | 1 | 1,697 | 52.18% |
| AMZN251219C00110000 | 2024-05-28 12:24PM EDT | 110.00 | 82.89 | 77.45 | 79.15 | 0.00 | - | 1 | 3,539 | 51.87% |
| AMZN251219C00115000 | 2024-05-31 2:48PM EDT | 115.00 | 72.55 | 73.35 | 75.30 | -5.93 | -7.56% | 2 | 613 | 50.48% |
| AMZN251219C00120000 | 2024-05-22 12:58PM EDT | 120.00 | 76.76 | 69.75 | 71.05 | 0.00 | - | 24 | 1,775 | 50.26% |
| AMZN251219C00125000 | 2024-05-31 10:17AM EDT | 125.00 | 65.50 | 66.20 | 67.15 | -5.50 | -7.75% | 1 | 974 | 48.81% |
| AMZN251219C00130000 | 2024-05-31 10:12AM EDT | 130.00 | 61.35 | 62.50 | 63.35 | -4.40 | -6.69% | 3 | 1,524 | 47.48% |
| AMZN251219C00135000 | 2024-05-31 12:24PM EDT | 135.00 | 57.59 | 58.95 | 59.70 | -6.61 | -10.30% | 4 | 774 | 46.30% |
| AMZN251219C00140000 | 2024-05-31 12:27PM EDT | 140.00 | 54.05 | 55.55 | 56.20 | -5.55 | -9.31% | 25 | 3,064 | 45.27% |
| AMZN251219C00145000 | 2024-05-31 9:32AM EDT | 145.00 | 51.23 | 52.20 | 52.85 | -5.37 | -9.49% | 3 | 1,300 | 44.35% |
| AMZN251219C00150000 | 2024-05-31 11:39AM EDT | 150.00 | 48.73 | 49.00 | 49.60 | -3.47 | -6.65% | 3 | 4,760 | 43.48% |
| AMZN251219C00155000 | 2024-05-31 11:39AM EDT | 155.00 | 44.75 | 45.85 | 46.45 | -6.55 | -12.77% | 1 | 1,136 | 42.63% |
| AMZN251219C00160000 | 2024-05-31 12:33PM EDT | 160.00 | 41.69 | 42.90 | 43.50 | -3.96 | -8.67% | 4 | 2,667 | 41.93% |
| AMZN251219C00165000 | 2024-05-31 12:20PM EDT | 165.00 | 39.15 | 40.05 | 40.65 | -3.85 | -8.95% | 2 | 604 | 41.25% |
| AMZN251219C00170000 | 2024-05-31 3:47PM EDT | 170.00 | 36.70 | 37.30 | 37.85 | -3.78 | -9.34% | 21 | 2,441 | 40.51% |
| AMZN251219C00175000 | 2024-05-31 12:20PM EDT | 175.00 | 33.90 | 34.70 | 35.30 | -5.18 | -13.25% | 1 | 1,852 | 39.97% |
| AMZN251219C00180000 | 2024-05-30 12:45PM EDT | 180.00 | 31.75 | 32.25 | 32.80 | -3.25 | -9.29% | 5 | 3,184 | 39.37% |
| AMZN251219C00185000 | 2024-05-31 11:26AM EDT | 185.00 | 29.25 | 29.85 | 30.45 | -3.25 | -10.00% | 3 | 1,276 | 38.83% |
| AMZN251219C00190000 | 2024-05-31 3:25PM EDT | 190.00 | 27.06 | 27.65 | 28.20 | -5.44 | -16.74% | 2 | 1,452 | 38.30% |
| AMZN251219C00195000 | 2024-05-31 12:54PM EDT | 195.00 | 24.97 | 25.55 | 26.15 | -2.43 | -8.87% | 16 | 890 | 37.88% |
| AMZN251219C00200000 | 2024-05-31 1:19PM EDT | 200.00 | 23.85 | 23.65 | 24.10 | -1.61 | -6.32% | 8 | 2,438 | 37.35% |
| AMZN251219C00205000 | 2024-05-31 2:19PM EDT | 205.00 | 21.09 | 21.80 | 22.20 | -2.71 | -11.39% | 7 | 2,566 | 36.89% |
| AMZN251219C00210000 | 2024-05-31 2:42PM EDT | 210.00 | 19.45 | 20.05 | 20.45 | -2.45 | -11.19% | 3 | 1,183 | 36.49% |
| AMZN251219C00215000 | 2024-05-30 9:54AM EDT | 215.00 | 18.30 | 18.40 | 18.80 | -2.67 | -12.73% | 1 | 153 | 36.09% |
| AMZN251219C00220000 | 2024-05-31 3:17PM EDT | 220.00 | 16.57 | 16.90 | 17.25 | -2.78 | -14.37% | 7 | 587 | 35.71% |
| AMZN251219C00225000 | 2024-05-30 9:54AM EDT | 225.00 | 17.80 | 15.50 | 15.85 | 0.00 | - | 1 | 538 | 35.40% |
| AMZN251219C00230000 | 2024-05-31 11:28AM EDT | 230.00 | 14.05 | 14.20 | 14.50 | -3.30 | -19.02% | 4 | 845 | 35.05% |
| AMZN251219C00235000 | 2024-05-31 12:38PM EDT | 235.00 | 12.49 | 12.95 | 13.35 | -4.36 | -25.88% | 1 | 589 | 34.85% |
| AMZN251219C00240000 | 2024-05-31 12:27PM EDT | 240.00 | 11.40 | 11.85 | 12.25 | -1.60 | -12.31% | 17 | 423 | 34.62% |
| AMZN251219C00245000 | 2024-05-20 2:07PM EDT | 245.00 | 13.80 | 10.85 | 11.15 | 0.00 | - | 12 | 251 | 34.29% |
| AMZN251219C00250000 | 2024-05-31 3:24PM EDT | 250.00 | 9.63 | 9.90 | 10.20 | -1.44 | -13.01% | 411 | 570 | 34.06% |
| AMZN251219C00255000 | 2024-05-29 10:37AM EDT | 255.00 | 8.69 | 9.00 | 9.40 | -2.91 | -25.09% | 1 | 654 | 33.96% |
| AMZN251219C00260000 | 2024-05-31 1:19PM EDT | 260.00 | 8.25 | 8.25 | 8.55 | -2.30 | -21.80% | 2 | 338 | 33.70% |
| AMZN251219C00270000 | 2024-05-31 12:46PM EDT | 270.00 | 6.70 | 6.85 | 7.15 | -2.05 | -23.43% | 2 | 781 | 33.38% |
| AMZN251219C00280000 | 2024-05-31 2:53PM EDT | 280.00 | 5.50 | 5.65 | 6.00 | -0.96 | -14.86% | 66 | 157 | 33.15% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-05-24 9:39AM EDT | 50.00 | 0.27 | 0.21 | 0.32 | 0.00 | - | 2 | 1,305 | 47.51% |
| AMZN251219P00055000 | 2024-05-14 3:13PM EDT | 55.00 | 0.31 | 0.27 | 0.38 | 0.00 | - | 2 | 816 | 45.22% |
| AMZN251219P00060000 | 2024-05-29 12:11PM EDT | 60.00 | 0.44 | 0.36 | 0.47 | 0.00 | - | 5 | 1,491 | 43.46% |
| AMZN251219P00065000 | 2024-05-14 2:29PM EDT | 65.00 | 0.50 | 0.45 | 0.57 | 0.00 | - | 10 | 919 | 41.75% |
| AMZN251219P00070000 | 2024-05-29 10:29AM EDT | 70.00 | 0.62 | 0.61 | 0.68 | 0.00 | - | 16 | 883 | 40.09% |
| AMZN251219P00075000 | 2024-05-23 3:05PM EDT | 75.00 | 0.85 | 0.77 | 0.85 | 0.00 | - | 7 | 2,099 | 38.89% |
| AMZN251219P00080000 | 2024-05-29 10:26AM EDT | 80.00 | 0.96 | 0.97 | 1.03 | 0.00 | - | 25 | 3,358 | 37.62% |
| AMZN251219P00085000 | 2024-05-28 11:25AM EDT | 85.00 | 1.22 | 1.20 | 1.28 | 0.00 | - | 1 | 570 | 36.66% |
| AMZN251219P00090000 | 2024-05-23 3:16PM EDT | 90.00 | 1.59 | 1.48 | 1.56 | 0.00 | - | 11 | 4,083 | 35.67% |
| AMZN251219P00095000 | 2024-05-28 2:52PM EDT | 95.00 | 2.00 | 1.83 | 1.92 | +0.16 | +8.70% | 1 | 10,830 | 34.87% |
| AMZN251219P00100000 | 2024-05-29 9:40AM EDT | 100.00 | 2.21 | 2.23 | 2.32 | 0.00 | - | 1 | 9,216 | 34.02% |
| AMZN251219P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 2.81 | 2.70 | 2.81 | 0.00 | - | 50 | 2,753 | 33.30% |
| AMZN251219P00110000 | 2024-05-30 1:26PM EDT | 110.00 | 3.55 | 3.25 | 3.40 | +0.39 | +12.34% | 1 | 10,725 | 32.67% |
| AMZN251219P00115000 | 2024-05-30 2:01PM EDT | 115.00 | 3.78 | 3.90 | 4.10 | 0.00 | - | 381 | 9,367 | 32.12% |
| AMZN251219P00120000 | 2024-05-30 11:32AM EDT | 120.00 | 4.45 | 4.55 | 4.80 | 0.00 | - | 10 | 1,552 | 31.35% |
| AMZN251219P00125000 | 2024-05-31 1:53PM EDT | 125.00 | 5.80 | 5.35 | 5.70 | +0.77 | +15.31% | 5 | 1,430 | 30.84% |
| AMZN251219P00130000 | 2024-05-31 3:57PM EDT | 130.00 | 6.60 | 6.35 | 6.65 | +0.25 | +3.94% | 36 | 4,414 | 30.22% |
| AMZN251219P00135000 | 2024-05-31 12:45PM EDT | 135.00 | 8.00 | 7.40 | 7.75 | +0.79 | +10.96% | 103 | 4,203 | 29.68% |
| AMZN251219P00140000 | 2024-05-31 2:23PM EDT | 140.00 | 9.25 | 8.60 | 8.95 | +0.97 | +11.71% | 51 | 997 | 29.10% |
| AMZN251219P00145000 | 2024-05-31 2:12PM EDT | 145.00 | 10.55 | 9.90 | 10.30 | +1.05 | +11.05% | 118 | 3,248 | 28.57% |
| AMZN251219P00150000 | 2024-05-31 11:18AM EDT | 150.00 | 12.17 | 10.75 | 11.75 | +1.18 | +10.74% | 127 | 6,914 | 28.00% |
| AMZN251219P00155000 | 2024-05-30 2:16PM EDT | 155.00 | 12.55 | 12.90 | 13.35 | 0.00 | - | 1,015 | 1,725 | 27.44% |
| AMZN251219P00160000 | 2024-05-30 3:36PM EDT | 160.00 | 15.45 | 14.65 | 15.10 | +0.85 | +5.82% | 10 | 1,817 | 26.90% |
| AMZN251219P00165000 | 2024-05-31 2:01PM EDT | 165.00 | 17.40 | 16.50 | 17.00 | +1.61 | +10.20% | 1 | 1,468 | 26.36% |
| AMZN251219P00170000 | 2024-05-29 9:33AM EDT | 170.00 | 17.25 | 18.55 | 19.05 | 0.00 | - | 10 | 1,708 | 25.81% |
| AMZN251219P00175000 | 2024-05-22 10:17AM EDT | 175.00 | 18.90 | 20.70 | 21.25 | 0.00 | - | 1 | 2,376 | 25.26% |
| AMZN251219P00180000 | 2024-05-31 1:34PM EDT | 180.00 | 24.10 | 23.05 | 23.60 | +1.83 | +8.22% | 1 | 496 | 24.69% |
| AMZN251219P00185000 | 2024-05-30 12:57PM EDT | 185.00 | 24.55 | 25.55 | 26.15 | 0.00 | - | 1 | 625 | 24.15% |
| AMZN251219P00190000 | 2024-05-28 10:43AM EDT | 190.00 | 29.67 | 28.20 | 28.85 | +3.00 | +11.25% | 2 | 207 | 23.60% |
| AMZN251219P00195000 | 2024-05-17 12:16PM EDT | 195.00 | 28.38 | 30.95 | 31.70 | 0.00 | - | 5 | 185 | 23.01% |
| AMZN251219P00200000 | 2024-05-30 9:38AM EDT | 200.00 | 32.45 | 33.95 | 34.70 | 0.00 | - | 10 | 749 | 22.39% |
| AMZN251219P00205000 | 2024-05-30 12:58PM EDT | 205.00 | 35.85 | 36.95 | 37.95 | 0.00 | - | 1 | 49 | 21.86% |
| AMZN251219P00210000 | 2024-05-31 9:39AM EDT | 210.00 | 40.35 | 39.95 | 41.55 | +4.25 | +11.77% | 1 | 11 | 21.55% |
| AMZN251219P00215000 | 2024-05-17 10:49AM EDT | 215.00 | 39.85 | 43.10 | 45.15 | 0.00 | - | 4 | 266 | 21.03% |
| AMZN251219P00220000 | 2024-05-15 1:54PM EDT | 220.00 | 43.00 | 46.95 | 48.75 | 0.00 | - | 1 | 12 | 20.26% |
| AMZN251219P00225000 | 2024-05-30 10:19AM EDT | 225.00 | 49.26 | 50.55 | 52.65 | 0.00 | - | 41 | 91 | 19.68% |
| AMZN251219P00230000 | 2024-05-13 1:29PM EDT | 230.00 | 49.58 | 54.65 | 56.60 | 0.00 | - | 2 | 12 | 18.88% |
| AMZN251219P00235000 | 2024-05-13 1:29PM EDT | 235.00 | 53.34 | 59.45 | 60.85 | 0.00 | - | 6 | 13 | 18.34% |
| AMZN251219P00240000 | 2024-05-20 11:17AM EDT | 240.00 | 57.73 | 63.20 | 65.15 | 0.00 | - | 2 | 4 | 17.56% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 245.00 | 61.19 | 67.45 | 69.80 | 0.00 | - | 10 | 7 | 17.40% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 22.99% |
© 2024 Yahoo. Tutti i diritti riservati.