Italia markets open in 5 hours 53 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,18-1,21 (-1,17%)
Alla chiusura: 04:00PM EST
102,33 +0,15 (+0,15%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210C000500002023-02-06 11:08AM EST50.0052.0052.0552.30-0.28-0.54%2817313.28%
AMZN230210C000550002023-02-02 9:36AM EST55.0056.0547.0547.300.00-79275.00%
AMZN230210C000600002023-02-06 9:33AM EST60.0043.3042.0542.30-0.20-0.46%814239.84%
AMZN230210C000610002023-01-27 10:13AM EST61.0040.4041.0541.300.00-1111233.59%
AMZN230210C000640002023-01-27 10:26AM EST64.0037.6038.0538.300.00-55214.06%
AMZN230210C000650002023-02-03 12:41PM EST65.0043.0237.1037.300.00-14165.63%
AMZN230210C000660002023-02-02 10:58AM EST66.0045.7236.1036.300.00-1013160.94%
AMZN230210C000670002023-02-06 10:38AM EST67.0034.0035.1035.30+4.05+13.52%52154.69%
AMZN230210C000690002023-01-27 3:40PM EST69.0034.3033.1033.350.00-21160.16%
AMZN230210C000700002023-02-03 10:45AM EST70.0038.0532.1032.350.00-229154.69%
AMZN230210C000710002023-02-03 9:39AM EST71.0036.1031.1031.350.00-12149.22%
AMZN230210C000720002023-02-02 9:52AM EST72.0038.0630.1030.350.00--26144.53%
AMZN230210C000730002023-02-01 2:56PM EST73.0031.8029.1029.350.00-114,398139.06%
AMZN230210C000740002023-02-01 9:52AM EST74.0028.3528.1028.350.00-37134.38%
AMZN230210C000750002023-02-03 12:34PM EST75.0032.9627.1027.350.00-44342128.91%
AMZN230210C000760002023-02-03 9:57AM EST76.0031.8226.1026.350.00-228124.22%
AMZN230210C000770002023-02-06 11:21AM EST77.0024.7025.1025.35-10.46-29.75%1940119.53%
AMZN230210C000780002023-02-06 3:24PM EST78.0024.0024.1024.35-10.63-30.70%7912114.84%
AMZN230210C000790002023-02-06 1:11PM EST79.0023.2523.1023.35-1.10-4.52%6037109.77%
AMZN230210C000800002023-02-06 1:51PM EST80.0022.4022.1022.35-1.87-7.70%78135104.69%
AMZN230210C000810002023-02-06 10:11AM EST81.0021.8521.1021.35-0.30-1.35%893100.00%
AMZN230210C000820002023-02-06 11:23AM EST82.0019.7720.1020.35-2.43-10.95%112795.31%
AMZN230210C000830002023-02-06 11:14AM EST83.0018.3519.1019.35-2.85-13.44%198991.02%
AMZN230210C000840002023-02-06 10:09AM EST84.0018.3518.1018.35-1.50-7.56%1121086.33%
AMZN230210C000850002023-02-06 2:35PM EST85.0017.4517.1017.35-1.07-5.78%15254382.03%
AMZN230210C000860002023-02-06 10:23AM EST86.0015.7516.1516.35-1.32-7.73%11535182.42%
AMZN230210C000870002023-02-06 3:59PM EST87.0015.2615.1015.35-1.34-8.07%5628172.66%
AMZN230210C000880002023-02-06 3:59PM EST88.0014.2514.1514.35-0.65-4.36%7131273.05%
AMZN230210C000890002023-02-06 10:22AM EST89.0013.0513.1513.35-1.02-7.25%5235268.36%
AMZN230210C000900002023-02-06 3:57PM EST90.0012.3012.1512.40-1.44-10.48%2191,39667.19%
AMZN230210C000910002023-02-06 3:52PM EST91.0011.3711.1511.40-1.44-11.24%12184562.31%
AMZN230210C000920002023-02-06 3:24PM EST92.0010.1010.2010.40-1.64-13.97%4880059.96%
AMZN230210C000930002023-02-06 3:59PM EST93.009.309.209.45-1.58-14.52%12573057.23%
AMZN230210C000940002023-02-06 3:59PM EST94.008.358.258.45-0.70-7.73%5262,17653.91%
AMZN230210C000950002023-02-06 3:57PM EST95.007.307.307.50-1.50-17.05%6891,87251.76%
AMZN230210C000960002023-02-06 3:59PM EST96.006.506.356.60-1.35-17.20%2771,04250.00%
AMZN230210C000970002023-02-06 3:54PM EST97.005.695.505.65-1.11-16.32%7031,00951.17%
AMZN230210C000980002023-02-06 3:55PM EST98.004.894.654.85-1.31-21.13%5482,06951.27%
AMZN230210C000990002023-02-06 3:57PM EST99.004.003.904.05-1.34-25.09%8462,07449.66%
AMZN230210C001000002023-02-06 3:59PM EST100.003.253.203.30-1.16-26.30%5,1044,75948.00%
AMZN230210C001010002023-02-06 3:59PM EST101.002.632.572.65-1.12-29.87%6,5311,99947.27%
AMZN230210C001020002023-02-06 3:59PM EST102.002.082.042.09-1.22-36.97%18,8832,01146.88%
AMZN230210C001030002023-02-06 3:59PM EST103.001.611.591.63-0.94-36.86%26,9243,45547.02%
AMZN230210C001040002023-02-06 3:59PM EST104.001.251.211.26-0.83-39.90%16,4602,44647.46%
AMZN230210C001050002023-02-06 3:59PM EST105.000.960.920.98-0.68-41.46%33,7308,77648.44%
AMZN230210C001060002023-02-06 3:59PM EST106.000.720.700.73-0.61-45.86%10,8257,23648.63%
AMZN230210C001070002023-02-06 3:59PM EST107.000.550.540.57-0.46-45.54%21,8804,46050.00%
AMZN230210C001080002023-02-06 3:59PM EST108.000.420.400.44-0.39-48.15%7,9467,93950.39%
AMZN230210C001090002023-02-06 3:59PM EST109.000.320.310.34-0.33-50.77%7,3716,59451.76%
AMZN230210C001100002023-02-06 3:59PM EST110.000.250.250.27-0.25-50.00%35,63443,94453.42%
AMZN230210C001110002023-02-06 3:59PM EST111.000.200.190.22-0.20-50.00%7,9687,46654.88%
AMZN230210C001120002023-02-06 3:59PM EST112.000.160.150.17-0.17-51.52%8,63613,22256.15%
AMZN230210C001130002023-02-06 3:59PM EST113.000.130.130.15-0.15-53.57%6,1295,14258.69%
AMZN230210C001140002023-02-06 3:58PM EST114.000.110.100.13-0.12-52.17%3,2046,51560.35%
AMZN230210C001150002023-02-06 3:59PM EST115.000.090.080.10-0.09-50.00%8,12115,16061.33%
AMZN230210C001160002023-02-06 3:54PM EST116.000.080.070.09-0.07-46.67%7,9732,85263.67%
AMZN230210C001170002023-02-06 3:57PM EST117.000.070.060.07-0.06-46.15%2,39112,75565.04%
AMZN230210C001180002023-02-06 3:59PM EST118.000.060.050.07-0.07-53.85%1,2562,26667.58%
AMZN230210C001190002023-02-06 3:45PM EST119.000.050.040.06-0.06-54.55%6293,24469.14%
AMZN230210C001200002023-02-06 3:59PM EST120.000.050.040.05-0.05-50.00%6,77221,73671.09%
AMZN230210C001210002023-02-06 3:51PM EST121.000.040.030.05-0.04-50.00%3,1021,64073.05%
AMZN230210C001220002023-02-06 3:58PM EST122.000.020.020.04-0.06-75.00%3,0196,05173.44%
AMZN230210C001230002023-02-06 3:47PM EST123.000.020.020.04-0.05-71.43%5451,64475.78%
AMZN230210C001240002023-02-06 3:35PM EST124.000.020.020.03-0.05-71.43%39197477.34%
AMZN230210C001250002023-02-06 3:49PM EST125.000.020.010.03-0.03-60.00%1,17710,77978.13%
AMZN230210C001260002023-02-06 3:36PM EST126.000.010.010.03-0.05-83.33%6553,58680.47%
AMZN230210C001270002023-02-06 3:53PM EST127.000.020.010.02-0.03-60.00%1791,93480.47%
AMZN230210C001280002023-02-06 3:10PM EST128.000.010.000.02-0.04-80.00%1513,12079.69%
AMZN230210C001290002023-02-06 12:33PM EST129.000.020.000.02-0.01-33.33%1631,57481.25%
AMZN230210C001300002023-02-06 3:59PM EST130.000.030.000.01-0.01-25.00%1,30610,28278.13%
AMZN230210C001310002023-02-06 3:48PM EST131.000.010.000.01-0.03-75.00%4251,36681.25%
AMZN230210C001320002023-02-06 3:32PM EST132.000.010.000.01-0.01-50.00%511,18984.38%
AMZN230210C001330002023-02-06 3:33PM EST133.000.010.000.01-0.02-66.67%1631,02184.38%
AMZN230210C001340002023-02-06 3:59PM EST134.000.010.000.01-0.01-50.00%1,2512,90987.50%
AMZN230210C001350002023-02-06 3:33PM EST135.000.010.000.01-0.01-50.00%1,1104,73690.63%
AMZN230210C001360002023-02-06 9:30AM EST136.000.030.000.01-0.01-25.00%11510493.75%
AMZN230210C001370002023-02-06 11:23AM EST137.000.010.000.02-0.01-50.00%111100.00%
AMZN230210C001380002023-02-03 12:58PM EST138.000.030.000.020.00-2020103.13%
AMZN230210C001390002023-02-03 2:37PM EST139.000.030.000.020.00-22104.69%
AMZN230210C001400002023-02-06 3:58PM EST140.000.010.000.010.00-1393,021100.00%
AMZN230210C001410002023-02-03 9:33AM EST141.000.010.000.020.00-22109.38%
AMZN230210C001420002023-02-03 12:44PM EST142.000.030.000.020.00-11112.50%
AMZN230210C001430002023-02-03 9:44AM EST143.000.010.000.020.00-100100112.50%
AMZN230210C001450002023-02-06 3:59PM EST145.000.010.000.010.00-2846,404109.38%
AMZN230210C001460002023-02-03 11:24AM EST146.000.020.000.020.00-11118.75%
AMZN230210C001500002023-02-03 3:49PM EST150.000.010.000.010.00-642642118.75%
AMZN230210C001700002023-02-03 10:13AM EST170.000.010.000.010.00-7171156.25%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230210P000500002023-01-23 9:41AM EST50.000.010.000.010.00-18225.00%
AMZN230210P000550002023-01-30 1:12PM EST55.000.020.000.010.00-7108193.75%
AMZN230210P000600002023-02-03 2:03PM EST60.000.010.000.010.00-23,147168.75%
AMZN230210P000610002023-02-02 10:09AM EST61.000.020.000.010.00-7108162.50%
AMZN230210P000620002023-02-01 11:28AM EST62.000.020.000.010.00-10162156.25%
AMZN230210P000630002023-02-06 11:26AM EST63.000.010.000.01-0.01-50.00%386156.25%
AMZN230210P000640002023-01-30 10:57AM EST64.000.030.000.010.00-643150.00%
AMZN230210P000650002023-02-03 3:57PM EST65.000.010.000.010.00-72,133143.75%
AMZN230210P000660002023-02-02 9:30AM EST66.000.010.000.010.00-4197140.63%
AMZN230210P000670002023-02-06 12:43PM EST67.000.010.000.010.00-1219137.50%
AMZN230210P000680002023-02-03 9:30AM EST68.000.010.000.010.00-1413131.25%
AMZN230210P000690002023-02-06 2:36PM EST69.000.010.000.010.00-206,752125.00%
AMZN230210P000700002023-02-06 2:09PM EST70.000.030.000.01+0.02+200.00%114,855121.88%
AMZN230210P000710002023-02-01 12:32PM EST71.000.050.000.020.00-3280126.56%
AMZN230210P000720002023-02-03 3:59PM EST72.000.010.000.020.00-10302121.88%
AMZN230210P000730002023-02-03 3:01PM EST73.000.010.000.010.00-3745109.38%
AMZN230210P000740002023-02-03 3:01PM EST74.000.010.000.010.00-871,352106.25%
AMZN230210P000750002023-02-06 12:33PM EST75.000.010.000.010.00-82,157100.00%
AMZN230210P000760002023-02-03 3:46PM EST76.000.010.000.020.00-142498104.69%
AMZN230210P000770002023-02-03 3:31PM EST77.000.010.000.010.00-591,67493.75%
AMZN230210P000780002023-02-06 3:35PM EST78.000.010.000.01-0.01-50.00%263,15190.63%
AMZN230210P000790002023-02-06 3:27PM EST79.000.010.000.01-0.01-50.00%12,94784.38%
AMZN230210P000800002023-02-06 3:37PM EST80.000.010.000.01-0.01-50.00%2482,61081.25%
AMZN230210P000810002023-02-06 11:19AM EST81.000.010.000.020.00-2331,84184.38%
AMZN230210P000820002023-02-06 2:01PM EST82.000.010.000.01-0.02-66.67%1970575.00%
AMZN230210P000830002023-02-06 2:40PM EST83.000.010.000.01-0.01-50.00%5086,86471.88%
AMZN230210P000840002023-02-06 3:52PM EST84.000.020.000.02-0.01-33.33%1,52878171.88%
AMZN230210P000850002023-02-06 3:43PM EST85.000.020.010.02-0.01-33.33%9304,26471.09%
AMZN230210P000860002023-02-06 3:20PM EST86.000.020.010.02-0.01-33.33%3203,67067.19%
AMZN230210P000870002023-02-06 3:24PM EST87.000.020.010.03-0.01-33.33%5086,14264.84%
AMZN230210P000880002023-02-06 3:54PM EST88.000.030.020.04-0.02-40.00%2,2871,05764.45%
AMZN230210P000890002023-02-06 3:00PM EST89.000.030.030.04-0.02-40.00%3381,21661.72%
AMZN230210P000900002023-02-06 3:57PM EST90.000.040.030.05-0.02-33.33%3,0688,94558.20%
AMZN230210P000910002023-02-06 3:57PM EST91.000.060.040.06-0.01-14.29%5261,51655.86%
AMZN230210P000920002023-02-06 3:53PM EST92.000.060.060.08-0.03-33.33%1,2284,91354.30%
AMZN230210P000930002023-02-06 3:58PM EST93.000.090.080.10-0.04-30.77%3,3663,87551.95%
AMZN230210P000940002023-02-06 3:53PM EST94.000.110.110.13-0.05-31.25%4,6172,63450.00%
AMZN230210P000950002023-02-06 3:58PM EST95.000.180.160.18-0.02-10.00%5,9775,10749.22%
AMZN230210P000960002023-02-06 3:59PM EST96.000.250.230.25-0.04-13.79%2,7511,78747.66%
AMZN230210P000970002023-02-06 3:59PM EST97.000.360.340.36-0.01-2.70%5,9282,42546.78%
AMZN230210P000980002023-02-06 3:59PM EST98.000.510.490.51-0.01-1.92%8,1874,95045.90%
AMZN230210P000990002023-02-06 3:59PM EST99.000.730.710.73+0.04+5.80%11,9932,72945.61%
AMZN230210P001000002023-02-06 3:59PM EST100.000.990.991.02+0.05+5.32%59,49822,49245.41%
AMZN230210P001010002023-02-06 3:59PM EST101.001.381.351.41+0.16+13.11%15,0323,81445.80%
AMZN230210P001020002023-02-06 3:59PM EST102.001.831.811.87+0.25+15.82%27,5024,59245.95%
AMZN230210P001030002023-02-06 3:59PM EST103.002.402.342.41+0.34+16.50%14,3065,05046.05%
AMZN230210P001040002023-02-06 3:57PM EST104.003.072.923.05+0.50+19.46%6,2494,09346.68%
AMZN230210P001050002023-02-06 3:59PM EST105.003.743.653.85+0.58+18.35%4,6015,31049.76%
AMZN230210P001060002023-02-06 3:55PM EST106.004.394.404.60+0.62+16.45%1,0861,69650.10%
AMZN230210P001070002023-02-06 3:59PM EST107.005.305.255.40+0.76+16.74%1,2542,80650.39%
AMZN230210P001080002023-02-06 3:59PM EST108.006.216.106.30+0.95+18.06%6332,67652.73%
AMZN230210P001090002023-02-06 3:58PM EST109.007.207.007.25+1.25+21.01%6812,31050.78%
AMZN230210P001100002023-02-06 3:57PM EST110.008.107.808.15+1.10+15.71%6908,47857.03%
AMZN230210P001110002023-02-06 3:57PM EST111.009.008.759.25+1.30+16.88%3,2671,74953.32%
AMZN230210P001120002023-02-06 3:59PM EST112.009.959.7010.10+1.15+13.07%3264,33063.97%
AMZN230210P001130002023-02-06 3:17PM EST113.0010.9010.7011.15+0.75+7.39%1011,39055.47%
AMZN230210P001140002023-02-06 2:16PM EST114.0011.0711.7512.10+0.52+4.93%3554059.38%
AMZN230210P001150002023-02-06 3:30PM EST115.0013.2512.6513.15+1.63+14.03%21167360.16%
AMZN230210P001160002023-02-06 11:16AM EST116.0014.6013.6514.10+1.70+13.18%1021460.16%
AMZN230210P001170002023-02-06 10:28AM EST117.0015.4014.6515.10+1.43+10.24%3932663.28%
AMZN230210P001180002023-02-06 2:13PM EST118.0015.0015.6016.05+0.55+3.81%1742750.00%
AMZN230210P001190002023-02-03 3:03PM EST119.0016.6516.7017.05+0.35+2.15%333269.92%
AMZN230210P001200002023-02-06 3:54PM EST120.0017.6017.6018.15+1.03+6.22%1121,35273.05%
AMZN230210P001210002023-02-06 9:33AM EST121.0019.2018.6519.05+2.20+12.94%4936570.31%
AMZN230210P001220002023-02-06 3:54PM EST122.0019.6019.6020.05+1.05+5.66%63059.38%
AMZN230210P001230002023-02-06 3:54PM EST123.0020.6020.6021.10+1.00+5.10%2431476.17%
AMZN230210P001240002023-02-06 10:02AM EST124.0021.1521.6022.10+0.80+3.93%221478.91%
AMZN230210P001250002023-02-06 3:56PM EST125.0022.7322.6023.05+1.18+5.48%5228367.19%
AMZN230210P001260002023-02-06 9:52AM EST126.0023.4523.6524.05+3.05+14.95%524684.38%
AMZN230210P001270002023-02-03 3:42PM EST127.0023.6024.6525.100.00-1323194.53%
AMZN230210P001280002023-02-03 10:52AM EST128.0020.2025.6526.000.00-167775.00%
AMZN230210P001290002023-02-03 1:56PM EST129.0024.1026.6027.150.00-891100.00%
AMZN230210P001300002023-02-06 10:21AM EST130.0028.0027.5528.15+0.55+2.00%1495.31%
AMZN230210P001310002023-02-06 9:32AM EST131.0027.3228.6529.05+4.62+20.35%106297.66%
AMZN230210P001320002023-02-03 11:22AM EST132.0024.2029.5530.150.00-1554100.78%
AMZN230210P001330002023-02-03 10:19AM EST133.0025.3030.5531.150.00-1678103.13%
AMZN230210P001340002023-02-03 1:38PM EST134.0029.0731.6032.150.00-45114.06%
AMZN230210P001350002023-02-03 2:01PM EST135.0030.6632.6533.050.00-270107.81%
AMZN230210P001360002023-02-03 1:04PM EST136.0029.5033.6034.150.00-4-119.14%
AMZN230210P001400002023-02-06 2:45PM EST140.0037.5037.6038.10+3.54+10.42%627120.31%
AMZN230210P001450002023-02-03 1:28PM EST145.0038.9042.5543.100.00-51112.50%
AMZN230210P001600002023-02-06 9:47AM EST160.0056.7157.6058.10+1.21+2.18%10-164.06%
AMZN230210P001700002023-02-06 1:02PM EST170.0067.6067.6068.10+5.40+8.68%30-182.81%