Italia markets open in 8 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
129,46+2,34 (+1,84%)
Alla chiusura: 04:00PM EDT
129,38 -0,09 (-0,07%)
Dopo ore: 06:25PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006C000700002023-09-29 11:04AM EDT70.0058.9559.2059.75+0.34+0.58%50187.50%
AMZN231006C000750002023-09-27 3:58PM EDT75.0050.9054.2554.800.00-60196.09%
AMZN231006C000800002023-09-29 1:04PM EDT80.0047.0049.2549.750.00-1370164.84%
AMZN231006C000850002023-09-29 3:40PM EDT85.0042.8044.3544.700.00-50154.69%
AMZN231006C000900002023-10-02 9:48AM EDT90.0038.6539.2039.80+1.36+3.65%20128.13%
AMZN231006C000950002023-09-29 3:18PM EDT95.0032.4034.3534.850.00-1243131.45%
AMZN231006C001000002023-10-02 2:13PM EDT100.0029.4929.2529.85+2.34+8.62%71181105.08%
AMZN231006C001050002023-10-02 10:13AM EDT105.0024.0824.2524.75+0.73+3.13%5078.13%
AMZN231006C001070002023-09-28 10:21AM EDT107.0017.5022.4022.750.00-16083.98%
AMZN231006C001100002023-10-02 3:20PM EDT110.0019.0519.3519.70+1.70+9.80%4067.19%
AMZN231006C001110002023-10-02 10:01AM EDT111.0018.0018.4518.80+1.95+12.15%3074.61%
AMZN231006C001120002023-09-29 3:08PM EDT112.0015.4017.3517.750.00-2063.87%
AMZN231006C001130002023-10-02 11:47AM EDT113.0016.2516.4516.70+1.05+6.91%174163.09%
AMZN231006C001140002023-10-02 11:44AM EDT114.0015.3015.4515.85+1.85+13.75%18065.63%
AMZN231006C001150002023-10-02 2:10PM EDT115.0014.3514.4514.90+1.60+12.55%24063.57%
AMZN231006C001160002023-10-02 2:20PM EDT116.0013.3013.4513.80+0.55+4.31%3056.64%
AMZN231006C001170002023-10-02 3:13PM EDT117.0012.1012.4512.70+2.78+29.83%13057.42%
AMZN231006C001180002023-10-02 3:06PM EDT118.0010.8311.3511.75+1.43+15.21%18056.06%
AMZN231006C001190002023-10-02 2:07PM EDT119.0010.3110.3010.85+1.69+19.61%25056.35%
AMZN231006C001200002023-10-02 3:54PM EDT120.009.359.309.75+1.65+21.43%633048.15%
AMZN231006C001210002023-10-02 1:14PM EDT121.007.608.558.75+0.55+7.80%31044.14%
AMZN231006C001220002023-10-02 3:53PM EDT122.007.307.608.00+1.65+29.20%91048.34%
AMZN231006C001230002023-10-02 2:10PM EDT123.006.506.656.85+1.40+27.45%57039.36%
AMZN231006C001240002023-10-02 3:42PM EDT124.005.605.756.00+1.69+43.22%19396839.11%
AMZN231006C001250002023-10-02 3:55PM EDT125.004.904.705.00+1.40+40.00%1,997034.33%
AMZN231006C001260002023-10-02 3:59PM EDT126.004.154.054.20+1.45+53.70%1,1301,98833.79%
AMZN231006C001270002023-10-02 3:58PM EDT127.003.303.253.40+1.12+51.38%6,010032.15%
AMZN231006C001280002023-10-02 3:59PM EDT128.002.642.622.68+1.00+60.98%9,4254,58630.93%
AMZN231006C001290002023-10-02 3:59PM EDT129.002.042.022.05+0.79+63.20%18,996030.01%
AMZN231006C001300002023-10-02 3:59PM EDT130.001.501.501.52+0.59+64.84%37,121029.35%
AMZN231006C001310002023-10-02 3:59PM EDT131.001.071.051.09+0.43+67.19%12,810028.83%
AMZN231006C001320002023-10-02 3:59PM EDT132.000.740.740.75+0.31+72.09%46,237028.37%
AMZN231006C001330002023-10-02 3:59PM EDT133.000.470.470.50+0.16+51.61%9,986028.08%
AMZN231006C001340002023-10-02 3:58PM EDT134.000.310.300.32+0.11+55.00%7,617027.83%
AMZN231006C001350002023-10-02 3:59PM EDT135.000.190.190.20+0.04+26.67%7,467027.74%
AMZN231006C001360002023-10-02 3:58PM EDT136.000.130.120.13+0.02+18.18%7,764028.22%
AMZN231006C001370002023-10-02 3:54PM EDT137.000.080.070.080.00-3,132028.32%
AMZN231006C001380002023-10-02 3:59PM EDT138.000.060.040.060.00-1,6004,01829.69%
AMZN231006C001390002023-10-02 3:56PM EDT139.000.030.030.04-0.02-40.00%7652,11230.27%
AMZN231006C001400002023-10-02 3:56PM EDT140.000.030.020.03-0.01-25.00%1,486031.45%
AMZN231006C001410002023-10-02 2:53PM EDT141.000.020.010.03-0.02-50.00%607033.99%
AMZN231006C001420002023-10-02 3:47PM EDT142.000.010.010.02-0.01-50.00%1,6582,34234.38%
AMZN231006C001430002023-10-02 3:26PM EDT143.000.020.010.02-0.01-33.33%1,5932,14136.72%
AMZN231006C001440002023-10-02 3:33PM EDT144.000.010.010.02-0.01-50.00%80038.67%
AMZN231006C001450002023-10-02 3:56PM EDT145.000.010.000.01-0.01-50.00%190037.50%
AMZN231006C001460002023-10-02 2:48PM EDT146.000.010.000.010.00-145039.84%
AMZN231006C001470002023-10-02 12:22PM EDT147.000.010.000.01-0.01-50.00%721042.19%
AMZN231006C001480002023-10-02 1:36PM EDT148.000.010.000.010.00-480043.75%
AMZN231006C001490002023-10-02 3:37PM EDT149.000.010.000.010.00-146045.31%
AMZN231006C001500002023-10-02 10:00AM EDT150.000.010.000.010.00-1,085047.66%
AMZN231006C001525002023-10-02 12:36PM EDT152.500.010.000.010.00-5052.34%
AMZN231006C001550002023-10-02 12:50PM EDT155.000.010.000.010.00-51,40353.13%
AMZN231006C001575002023-09-27 3:44PM EDT157.500.010.000.010.00-549657.81%
AMZN231006C001600002023-09-29 10:05AM EDT160.000.010.000.010.00-4062.50%
AMZN231006C001625002023-09-29 9:50AM EDT162.500.020.000.010.00-1065.63%
AMZN231006C001650002023-09-25 9:33AM EDT165.000.010.000.010.00-20068.75%
AMZN231006C001675002023-09-25 2:38PM EDT167.500.010.000.010.00-2073.44%
AMZN231006C001700002023-09-26 2:34PM EDT170.000.010.000.010.00-8078.13%
AMZN231006C001750002023-09-27 1:45PM EDT175.000.010.000.010.00-521084.38%
AMZN231006C001800002023-09-18 3:26PM EDT180.000.010.000.010.00-22090.63%
AMZN231006C001850002023-09-18 10:16AM EDT185.000.010.000.010.00-31098.44%
AMZN231006C001900002023-09-18 9:44AM EDT190.000.010.000.010.00--0106.25%
AMZN231006C001950002023-09-18 9:32AM EDT195.000.010.000.010.00-10112.50%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006P000700002023-10-02 11:16AM EDT70.000.010.000.01-0.02-66.67%12168.75%
AMZN231006P000750002023-09-11 3:52PM EDT75.000.010.000.010.00--343150.00%
AMZN231006P000800002023-09-21 9:59AM EDT80.000.010.000.010.00-10134.38%
AMZN231006P000850002023-09-26 3:58PM EDT85.000.010.000.010.00-12227118.75%
AMZN231006P000900002023-09-29 11:29AM EDT90.000.010.000.010.00-160103.13%
AMZN231006P000950002023-09-28 2:47PM EDT95.000.010.000.010.00-3087.50%
AMZN231006P001000002023-10-02 11:27AM EDT100.000.010.000.010.00-5075.00%
AMZN231006P001050002023-10-02 3:20PM EDT105.000.010.000.01-0.01-50.00%918062.50%
AMZN231006P001060002023-10-02 10:19AM EDT106.000.010.000.010.00-42059.38%
AMZN231006P001070002023-10-02 10:11AM EDT107.000.010.000.01-0.01-50.00%68056.25%
AMZN231006P001080002023-10-02 9:34AM EDT108.000.010.000.01-0.02-66.67%26054.69%
AMZN231006P001090002023-10-02 12:35PM EDT109.000.010.010.02-0.02-66.67%37057.81%
AMZN231006P001100002023-10-02 2:05PM EDT110.000.010.000.01-0.03-75.00%251050.00%
AMZN231006P001110002023-10-02 3:49PM EDT111.000.010.000.01-0.03-75.00%43050.00%
AMZN231006P001120002023-10-02 3:06PM EDT112.000.010.010.02-0.03-75.00%35050.00%
AMZN231006P001130002023-10-02 10:34AM EDT113.000.020.010.02-0.03-60.00%3149848.83%
AMZN231006P001140002023-10-02 12:29PM EDT114.000.020.010.02-0.03-60.00%17840146.09%
AMZN231006P001150002023-10-02 3:48PM EDT115.000.020.010.02-0.06-75.00%1,155042.97%
AMZN231006P001160002023-10-02 3:18PM EDT116.000.030.020.03-0.07-70.00%850042.58%
AMZN231006P001170002023-10-02 3:15PM EDT117.000.030.020.03-0.09-75.00%575039.84%
AMZN231006P001180002023-10-02 3:58PM EDT118.000.040.030.04-0.13-76.47%456038.28%
AMZN231006P001190002023-10-02 3:54PM EDT119.000.050.040.05-0.17-77.27%1,397036.72%
AMZN231006P001200002023-10-02 3:59PM EDT120.000.070.060.07-0.22-75.86%2,911035.55%
AMZN231006P001210002023-10-02 3:59PM EDT121.000.080.080.10-0.30-78.95%3,309034.57%
AMZN231006P001220002023-10-02 3:59PM EDT122.000.120.110.13-0.39-76.47%1,130033.01%
AMZN231006P001230002023-10-02 3:59PM EDT123.000.170.170.18-0.51-75.00%2,011031.74%
AMZN231006P001240002023-10-02 3:57PM EDT124.000.260.250.26-0.64-71.11%3,828030.86%
AMZN231006P001250002023-10-02 3:59PM EDT125.000.370.360.38-0.77-67.54%8,629030.18%
AMZN231006P001260002023-10-02 3:59PM EDT126.000.550.520.55-0.97-63.82%14,870029.64%
AMZN231006P001270002023-10-02 3:59PM EDT127.000.780.750.77-1.18-60.20%15,483028.86%
AMZN231006P001280002023-10-02 3:59PM EDT128.001.071.051.08-1.33-55.42%17,5873,17228.47%
AMZN231006P001290002023-10-02 3:59PM EDT129.001.441.421.44-1.60-52.63%11,803027.52%
AMZN231006P001300002023-10-02 3:59PM EDT130.001.971.901.95-1.67-45.88%4,800027.52%
AMZN231006P001310002023-10-02 3:59PM EDT131.002.492.472.53-1.91-43.41%2,843027.10%
AMZN231006P001320002023-10-02 3:59PM EDT132.003.183.103.25-2.02-38.85%745027.59%
AMZN231006P001330002023-10-02 3:48PM EDT133.004.383.854.00-1.77-28.78%960027.15%
AMZN231006P001340002023-10-02 3:37PM EDT134.005.104.654.85-1.60-23.88%442027.54%
AMZN231006P001350002023-10-02 3:58PM EDT135.005.745.505.75-2.18-27.53%298028.13%
AMZN231006P001360002023-10-02 3:52PM EDT136.006.886.356.70-1.78-20.55%76029.59%
AMZN231006P001370002023-10-02 1:58PM EDT137.008.307.407.90-1.46-14.96%3626340.58%
AMZN231006P001380002023-10-02 1:16PM EDT138.009.158.408.90-0.86-8.59%98044.14%
AMZN231006P001390002023-09-29 3:20PM EDT139.008.909.459.70-2.80-23.93%116139.16%
AMZN231006P001400002023-10-02 3:05PM EDT140.0010.9010.4010.70-2.20-16.79%221042.19%
AMZN231006P001410002023-10-02 9:36AM EDT141.0013.5011.4011.85+0.30+2.27%1052.44%
AMZN231006P001420002023-09-27 2:36PM EDT142.0016.5012.4012.850.00-483055.66%
AMZN231006P001430002023-10-02 9:39AM EDT143.0014.9013.4013.85-0.65-4.18%1058.79%
AMZN231006P001440002023-09-28 10:12AM EDT144.0019.0514.3514.900.00-1064.06%
AMZN231006P001450002023-10-02 9:59AM EDT145.0014.8015.4015.65-4.20-22.11%17052.73%
AMZN231006P001460002023-09-28 2:39PM EDT146.0020.3016.3016.700.00-60059.18%
AMZN231006P001470002023-10-02 12:18PM EDT147.0017.8817.3017.90-2.71-13.16%60052.54%
AMZN231006P001480002023-09-27 3:23PM EDT148.0021.5918.4018.700.00-141064.55%
AMZN231006P001490002023-09-27 3:23PM EDT149.0022.6419.4019.700.00-157067.19%
AMZN231006P001500002023-09-27 2:24PM EDT150.0025.0520.3520.700.00-89069.73%
AMZN231006P001525002023-09-26 3:31PM EDT152.5027.0022.8523.200.00-2075.98%
AMZN231006P001550002023-09-27 3:23PM EDT155.0028.6325.3525.850.00-255070.51%
AMZN231006P001575002023-09-29 1:22PM EDT157.5030.8027.8528.400.00-40079.69%
AMZN231006P001600002023-09-15 12:06PM EDT160.0018.9030.3530.900.00--084.96%
AMZN231006P001625002023-09-14 12:20PM EDT162.5017.6532.8033.300.00--070.31%
AMZN231006P001700002023-09-22 1:49PM EDT170.0040.8040.3040.850.00--093.75%
AMZN231006P001750002023-09-20 3:54PM EDT175.0039.5545.2545.800.00--0135.35%