Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
176,18-3,04 (-1,69%)
In data: 11:45AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419C000650002024-04-17 1:16PM EDT65.00116.20111.15111.450.00-370790.63%
AMZN240419C000700002024-04-18 1:10PM EDT70.00110.20106.15106.550.00-851769.53%
AMZN240419C000750002024-04-11 11:41AM EDT75.00111.95101.10101.450.00-466664.06%
AMZN240419C000800002024-04-15 11:39AM EDT80.00106.8596.2096.400.00-4264,583635.94%
AMZN240419C000850002024-04-18 2:15PM EDT85.0094.1191.0091.350.00-10223618.75%
AMZN240419C000900002024-04-17 10:11AM EDT90.0093.4686.1086.700.00-1566595.31%
AMZN240419C000950002024-04-19 11:17AM EDT95.0081.2280.8581.30-4.08-4.78%2680507.03%
AMZN240419C001000002024-04-19 11:23AM EDT100.0076.2376.0076.60-3.17-3.99%321,461468.75%
AMZN240419C001050002024-04-18 2:53PM EDT105.0074.0071.0571.650.00-113847453.13%
AMZN240419C001100002024-04-19 10:29AM EDT110.0065.7665.9566.45-3.74-5.38%51,695315.63%
AMZN240419C001150002024-04-19 11:27AM EDT115.0061.2361.0561.45-2.86-4.46%381,773337.50%
AMZN240419C001200002024-04-19 10:36AM EDT120.0056.3956.1056.40-2.63-4.46%122,914306.25%
AMZN240419C001250002024-04-19 11:14AM EDT125.0051.1751.1051.35-3.43-6.28%1392,822261.72%
AMZN240419C001300002024-04-19 11:20AM EDT130.0046.4546.1546.40-2.92-5.91%515,588259.38%
AMZN240419C001350002024-04-19 11:28AM EDT135.0041.2941.1041.45-3.31-7.42%734,770230.86%
AMZN240419C001400002024-04-19 11:22AM EDT140.0036.2236.1036.35-2.94-7.51%18713,248182.81%
AMZN240419C001450002024-04-19 11:26AM EDT145.0031.2431.0531.90-3.33-9.63%3167,055212.89%
AMZN240419C001500002024-04-19 11:21AM EDT150.0026.1626.1526.40-3.39-11.47%57214,017148.83%
AMZN240419C001525002024-04-19 10:24AM EDT152.5024.2523.7023.80-5.48-18.43%123128.91%
AMZN240419C001550002024-04-19 11:20AM EDT155.0021.2121.2021.60-3.09-12.72%19422,876142.38%
AMZN240419C001575002024-04-19 10:59AM EDT157.5019.0018.7018.90-2.40-11.21%450113.67%
AMZN240419C001600002024-04-19 11:26AM EDT160.0016.1716.2516.40-3.08-16.00%1367,887103.91%
AMZN240419C001625002024-04-19 10:29AM EDT162.5013.2813.6013.85-3.76-22.07%2644873.05%
AMZN240419C001650002024-04-19 11:29AM EDT165.0011.3011.3011.70-3.33-22.76%33810,58391.11%
AMZN240419C001675002024-04-19 11:24AM EDT167.508.678.658.85-2.88-24.94%5131753.13%
AMZN240419C001700002024-04-19 11:29AM EDT170.006.406.256.45-2.93-32.02%1,28313,99855.47%
AMZN240419C001725002024-04-19 11:20AM EDT172.503.793.753.95-3.46-47.72%8766438.48%
AMZN240419C001750002024-04-19 11:28AM EDT175.001.611.521.55-2.79-63.41%3,40726,36322.51%
AMZN240419C001775002024-04-19 11:28AM EDT177.500.280.260.27-2.20-88.00%14,1151,82820.36%
AMZN240419C001800002024-04-19 11:29AM EDT180.000.040.030.04-0.95-96.94%14,27030,42824.02%
AMZN240419C001825002024-04-19 11:29AM EDT182.500.010.010.02-0.28-96.55%6,44013,07032.03%
AMZN240419C001850002024-04-19 11:28AM EDT185.000.020.010.02-0.05-83.33%2,87234,55842.58%
AMZN240419C001875002024-04-19 11:27AM EDT187.500.010.000.01-0.01-50.00%1,62615,93048.44%
AMZN240419C001900002024-04-19 11:27AM EDT190.000.010.000.01-0.01-50.00%78937,54353.13%
AMZN240419C001925002024-04-19 11:28AM EDT192.500.010.000.010.00-53715,65060.94%
AMZN240419C001950002024-04-19 11:26AM EDT195.000.010.000.010.00-14724,98768.75%
AMZN240419C001975002024-04-19 11:26AM EDT197.500.010.000.010.00-9118,01978.13%
AMZN240419C002000002024-04-19 11:14AM EDT200.000.010.000.010.00-1721,36884.38%
AMZN240419C002025002024-04-19 11:15AM EDT202.500.010.000.010.00-132,52490.63%
AMZN240419C002050002024-04-19 11:17AM EDT205.000.010.000.010.00-325,41098.44%
AMZN240419C002075002024-04-18 10:15AM EDT207.500.020.000.010.00-11,172106.25%
AMZN240419C002100002024-04-19 11:17AM EDT210.000.010.000.00-0.01-50.00%87,03150.00%
AMZN240419C002150002024-04-19 10:16AM EDT215.000.010.000.010.00-32,382125.00%
AMZN240419C002200002024-04-18 12:21PM EDT220.000.010.000.010.00-1052,246140.63%
AMZN240419C002250002024-04-17 11:43AM EDT225.000.020.000.010.00-123,840153.13%
AMZN240419C002300002024-04-12 3:35PM EDT230.000.010.000.010.00-2144,743162.50%
AMZN240419C002350002024-04-01 3:29PM EDT235.000.010.000.010.00-13,074175.00%
AMZN240419C002400002024-04-15 12:37PM EDT240.000.010.000.010.00-12,216187.50%
AMZN240419C002450002024-04-15 9:30AM EDT245.000.010.000.010.00-1819200.00%
AMZN240419C002500002024-04-15 9:30AM EDT250.000.020.000.000.00-148250.00%
AMZN240419C002550002024-04-19 10:41AM EDT255.000.010.000.010.00-41,039225.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240419P000650002024-04-16 2:28PM EDT65.000.010.000.010.00-13395587.50%
AMZN240419P000700002024-03-11 1:13PM EDT70.000.010.000.020.00-1374575.00%
AMZN240419P000750002024-02-16 12:40PM EDT75.000.010.000.050.00-2728581.25%
AMZN240419P000800002024-04-09 11:12AM EDT80.000.010.000.010.00-22,108475.00%
AMZN240419P000850002024-04-10 11:53AM EDT85.000.010.000.010.00-5442437.50%
AMZN240419P000900002024-04-16 9:49AM EDT90.000.010.000.010.00-601,553400.00%
AMZN240419P000950002024-04-12 2:48PM EDT95.000.010.000.010.00-9483,519375.00%
AMZN240419P001000002024-04-19 10:14AM EDT100.000.010.000.010.00-17,570337.50%
AMZN240419P001050002024-04-12 2:48PM EDT105.000.010.000.010.00-3078,335312.50%
AMZN240419P001100002024-04-17 1:14PM EDT110.000.010.000.010.00-25,223287.50%
AMZN240419P001150002024-04-15 2:31PM EDT115.000.010.000.010.00-1512,124262.50%
AMZN240419P001200002024-04-18 3:53PM EDT120.000.010.000.010.00-12513,606237.50%
AMZN240419P001250002024-04-19 11:24AM EDT125.000.010.000.010.00-215,007212.50%
AMZN240419P001300002024-04-18 1:05PM EDT130.000.010.000.010.00-1914,606193.75%
AMZN240419P001350002024-04-18 2:46PM EDT135.000.010.000.010.00-1010,995168.75%
AMZN240419P001400002024-04-17 2:23PM EDT140.000.010.000.010.00-81812,915146.88%
AMZN240419P001450002024-04-18 3:06PM EDT145.000.010.000.010.00-212,698125.00%
AMZN240419P001500002024-04-19 11:00AM EDT150.000.010.000.010.00-2719,157106.25%
AMZN240419P001525002024-04-17 1:37PM EDT152.500.010.000.010.00-5051,02996.88%
AMZN240419P001550002024-04-19 10:29AM EDT155.000.010.000.010.00-325,04787.50%
AMZN240419P001575002024-04-19 9:31AM EDT157.500.010.000.010.00-403,40375.00%
AMZN240419P001600002024-04-19 11:11AM EDT160.000.010.000.010.00-78917,97665.63%
AMZN240419P001625002024-04-19 11:10AM EDT162.500.010.000.01-0.01-50.00%92,75556.25%
AMZN240419P001650002024-04-19 11:06AM EDT165.000.010.000.01-0.01-50.00%42415,86650.78%
AMZN240419P001675002024-04-19 11:29AM EDT167.500.010.010.02-0.02-66.67%2134,78544.14%
AMZN240419P001700002024-04-19 11:29AM EDT170.000.030.030.04-0.01-25.00%1,58713,67836.72%
AMZN240419P001725002024-04-19 11:24AM EDT172.500.080.070.08+0.01+14.29%4,3797,51427.54%
AMZN240419P001750002024-04-19 11:29AM EDT175.000.310.300.32+0.08+34.78%12,50222,38821.05%
AMZN240419P001775002024-04-19 11:29AM EDT177.501.461.441.50+0.71+82.56%15,54110,54317.29%
AMZN240419P001800002024-04-19 11:29AM EDT180.003.713.703.85+1.91+103.80%4,11516,94523.44%
AMZN240419P001825002024-04-19 11:29AM EDT182.506.206.106.30+2.75+78.57%2,5317,7190.00%
AMZN240419P001850002024-04-19 11:28AM EDT185.008.708.608.75+2.80+47.46%67614,5340.00%
AMZN240419P001875002024-04-19 11:11AM EDT187.5011.3211.1011.25+3.00+36.06%1492,6000.00%
AMZN240419P001900002024-04-19 10:40AM EDT190.0013.9513.6013.80+3.15+29.17%212970.00%
AMZN240419P001925002024-04-19 11:10AM EDT192.5016.2015.9016.30+4.90+43.36%4100.00%
AMZN240419P001950002024-04-19 11:24AM EDT195.0018.8018.7018.90+5.30+39.26%2298.05%
AMZN240419P001975002024-04-18 1:25PM EDT197.5018.0621.1021.300.00-200.00%
AMZN240419P002000002024-04-17 12:48PM EDT200.0020.0023.6023.800.00-110.00%
AMZN240419P002025002024-04-16 1:29PM EDT202.5018.7526.1026.400.00-10127.73%
AMZN240419P002050002024-04-17 3:25PM EDT205.0023.8028.5528.850.00-3,6500121.88%
AMZN240419P002075002024-04-17 3:16PM EDT207.5026.0531.0531.350.00-1,2031129.69%
AMZN240419P002100002024-04-17 3:16PM EDT210.0028.8033.6033.800.00-500.00%
AMZN240419P002150002024-04-12 9:45AM EDT215.0027.0538.5538.900.00-10172.66%
AMZN240419P002200002024-04-11 3:07PM EDT220.0030.6443.6543.900.00-10189.45%
AMZN240419P002250002024-04-12 3:27PM EDT225.0039.6948.6048.800.00-100.00%
AMZN240419P002300002024-02-21 1:15PM EDT230.0062.4050.8051.400.00-100.00%
AMZN240419P002350002024-04-16 11:10AM EDT235.0050.6058.6058.800.00-100.00%
AMZN240419P002450002024-04-12 10:33AM EDT245.0057.9568.5568.850.00-60239.84%
AMZN240419P002550002024-04-15 3:31PM EDT255.0070.9078.5578.800.00-100.00%