Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,93-1,22 (-1,06%)
Al 01:51PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220930C000650002022-09-27 11:43AM EDT65.0049.9548.7548.95+2.26+4.74%31203.13%
AMZN220930C000700002022-09-16 1:09PM EDT70.0052.4043.8544.000.00-606050.00%
AMZN220930C000750002022-09-15 10:57AM EDT75.0052.3038.8039.000.00-152178.13%
AMZN220930C000800002022-09-23 10:29AM EDT80.0038.2033.7534.05+3.65+10.56%217165.23%
AMZN220930C000850002022-09-26 12:41PM EDT85.0030.0528.8029.100.00-120112.50%
AMZN220930C000900002022-09-27 10:25AM EDT90.0026.0023.8523.95+0.05+0.19%32492.19%
AMZN220930C000950002022-09-27 1:24PM EDT95.0018.7018.9019.00-2.55-12.00%286473.44%
AMZN220930C000960002022-09-27 9:45AM EDT96.0018.8517.9018.00-0.95-4.80%51069.53%
AMZN220930C000970002022-09-27 10:29AM EDT97.0018.5516.8516.95-1.10-5.60%63465.63%
AMZN220930C000980002022-09-27 10:48AM EDT98.0018.3015.9516.05+0.30+1.67%184573.05%
AMZN220930C000990002022-09-27 12:18PM EDT99.0014.5015.0015.10-2.40-14.20%122375.20%
AMZN220930C001000002022-09-27 1:26PM EDT100.0013.8014.0014.10-2.19-13.70%6329870.70%
AMZN220930C001010002022-09-27 11:58AM EDT101.0013.6413.0013.05-1.36-9.07%142263.48%
AMZN220930C001020002022-09-27 11:16AM EDT102.0013.5512.0512.15-0.55-3.90%243266.11%
AMZN220930C001030002022-09-27 12:08PM EDT103.0011.4511.1011.20-1.20-9.49%261764.94%
AMZN220930C001040002022-09-27 1:23PM EDT104.0010.0510.1010.20-1.75-14.83%72960.06%
AMZN220930C001050002022-09-27 1:36PM EDT105.009.279.209.30-1.43-13.36%15346860.55%
AMZN220930C001060002022-09-27 1:29PM EDT106.008.208.258.35-2.10-20.39%10320857.57%
AMZN220930C001070002022-09-27 1:20PM EDT107.007.207.357.45-1.62-18.37%20531256.15%
AMZN220930C001080002022-09-27 1:16PM EDT108.006.346.606.70-1.66-20.75%1651,20058.69%
AMZN220930C001090002022-09-27 1:35PM EDT109.005.805.755.85-1.25-17.73%2052,52156.64%
AMZN220930C001100002022-09-27 1:29PM EDT110.004.904.955.05-1.26-20.45%1,2412,85455.08%
AMZN220930C001110002022-09-27 1:32PM EDT111.004.184.254.35-1.77-29.75%37211,91354.88%
AMZN220930C001120002022-09-27 1:29PM EDT112.003.563.603.70-1.04-22.61%51364354.54%
AMZN220930C001130002022-09-27 1:34PM EDT113.003.053.003.05-0.98-24.32%1,2921,51153.52%
AMZN220930C001140002022-09-27 1:36PM EDT114.002.442.432.45-0.92-27.38%3,7826,18252.05%
AMZN220930C001150002022-09-27 1:36PM EDT115.001.941.951.97-0.90-31.69%8,4059,65351.47%
AMZN220930C001160002022-09-27 1:36PM EDT116.001.521.501.51-0.81-34.76%11,6465,75950.00%
AMZN220930C001170002022-09-27 1:36PM EDT117.001.171.141.15-0.64-35.36%16,2973,39349.32%
AMZN220930C001180002022-09-27 1:36PM EDT118.000.880.870.88-0.53-37.59%14,9194,74349.22%
AMZN220930C001190002022-09-27 1:36PM EDT119.000.620.640.65-0.50-44.64%5,6994,60648.78%
AMZN220930C001200002022-09-27 1:36PM EDT120.000.460.450.46-0.37-44.58%27,06412,57548.05%
AMZN220930C001210002022-09-27 1:33PM EDT121.000.310.310.32-0.30-49.18%4,7245,50247.51%
AMZN220930C001220002022-09-27 1:34PM EDT122.000.230.230.24-0.21-47.73%6,2554,95348.24%
AMZN220930C001230002022-09-27 1:32PM EDT123.000.160.160.16-0.18-52.94%4,0464,88547.66%
AMZN220930C001240002022-09-27 1:29PM EDT124.000.110.110.12-0.13-54.17%5,7595,93148.63%
AMZN220930C001250002022-09-27 1:34PM EDT125.000.080.080.09-0.09-52.94%6,5009,39949.41%
AMZN220930C001260002022-09-27 1:31PM EDT126.000.070.060.07-0.07-50.00%1,1053,62150.00%
AMZN220930C001270002022-09-27 1:16PM EDT127.000.040.040.05-0.05-55.56%5382,70150.39%
AMZN220930C001280002022-09-27 1:19PM EDT128.000.040.030.04-0.03-42.86%4494,98951.56%
AMZN220930C001290002022-09-27 1:14PM EDT129.000.030.020.03-0.02-40.00%3183,75751.95%
AMZN220930C001300002022-09-27 1:29PM EDT130.000.020.020.03-0.02-50.00%1,59714,35554.69%
AMZN220930C001310002022-09-27 1:35PM EDT131.000.020.010.02-0.01-33.33%1832,23053.91%
AMZN220930C001320002022-09-27 1:10PM EDT132.000.010.010.02-0.02-66.67%2272,59456.25%
AMZN220930C001330002022-09-27 11:58AM EDT133.000.010.010.02-0.02-66.67%801,52759.38%
AMZN220930C001340002022-09-27 1:35PM EDT134.000.010.010.02-0.01-50.00%5372,52961.72%
AMZN220930C001350002022-09-27 1:35PM EDT135.000.010.000.010.00-7094,35756.25%
AMZN220930C001360002022-09-27 1:28PM EDT136.000.010.000.01-0.01-50.00%6311,16759.38%
AMZN220930C001370002022-09-27 12:59PM EDT137.000.010.000.01-0.01-50.00%854,51562.50%
AMZN220930C001380002022-09-27 11:59AM EDT138.000.010.000.010.00-4603,41362.50%
AMZN220930C001390002022-09-27 12:59PM EDT139.000.010.000.010.00-5,4102,50065.63%
AMZN220930C001400002022-09-27 1:14PM EDT140.000.040.000.01+0.03+300.00%1957,01768.75%
AMZN220930C001410002022-09-27 10:47AM EDT141.000.010.000.010.00-1001,64870.31%
AMZN220930C001420002022-09-27 9:39AM EDT142.000.010.000.010.00-261,97371.88%
AMZN220930C001430002022-09-27 10:10AM EDT143.000.010.000.010.00-221,23675.00%
AMZN220930C001440002022-09-26 3:46PM EDT144.000.010.000.020.00-611,76581.25%
AMZN220930C001450002022-09-27 1:35PM EDT145.000.010.000.010.00-584,73278.13%
AMZN220930C001460002022-09-26 11:47AM EDT146.000.010.000.010.00-104,65281.25%
AMZN220930C001470002022-09-27 9:36AM EDT147.000.010.000.010.00-111,71681.25%
AMZN220930C001480002022-09-26 11:04AM EDT148.000.010.000.010.00-54,82584.38%
AMZN220930C001490002022-09-27 10:39AM EDT149.000.010.000.010.00-41,25787.50%
AMZN220930C001500002022-09-27 1:30PM EDT150.000.010.000.010.00-122,99287.50%
AMZN220930C001525002022-09-23 2:44PM EDT152.500.010.000.010.00-9802,42793.75%
AMZN220930C001550002022-09-26 2:24PM EDT155.000.010.000.010.00-48,09196.88%
AMZN220930C001575002022-09-23 11:20AM EDT157.500.010.000.010.00-1777103.13%
AMZN220930C001600002022-09-27 11:10AM EDT160.000.010.000.010.00-211,297106.25%
AMZN220930C001650002022-09-19 9:39AM EDT165.000.010.000.010.00-27679115.63%
AMZN220930C001700002022-09-27 10:26AM EDT170.000.010.000.010.00-12,699125.00%
AMZN220930C001750002022-09-27 10:26AM EDT175.000.010.000.010.00-11,049131.25%
AMZN220930C001800002022-09-15 3:51PM EDT180.000.010.000.010.00-11,786137.50%
AMZN220930C001850002022-09-23 10:15AM EDT185.000.010.000.010.00-1406146.88%
AMZN220930C001900002022-09-26 9:47AM EDT190.000.010.000.010.00-2020156.25%
AMZN220930C001950002022-09-12 2:21PM EDT195.000.010.000.010.00-11,250162.50%
AMZN220930C002000002022-09-26 9:30AM EDT200.000.010.000.010.00-1211168.75%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220930P000700002022-09-16 11:24AM EDT70.000.010.000.010.00-56153.13%
AMZN220930P000750002022-09-16 11:35AM EDT75.000.020.000.010.00-18191131.25%
AMZN220930P000800002022-09-23 3:58PM EDT80.000.010.000.010.00-526725112.50%
AMZN220930P000850002022-09-26 9:57AM EDT85.000.010.000.010.00-1151,24596.88%
AMZN220930P000900002022-09-27 12:37PM EDT90.000.010.000.010.00-311,17378.13%
AMZN220930P000950002022-09-27 1:34PM EDT95.000.030.020.030.00-6197,20573.44%
AMZN220930P000960002022-09-27 12:48PM EDT96.000.040.030.040.00-1051,41873.05%
AMZN220930P000970002022-09-27 12:26PM EDT97.000.050.040.050.00-2073571.48%
AMZN220930P000980002022-09-27 12:45PM EDT98.000.050.050.060.00-13772869.53%
AMZN220930P000990002022-09-27 1:14PM EDT99.000.080.070.08+0.02+33.33%25757868.95%
AMZN220930P001000002022-09-27 1:17PM EDT100.000.100.090.100.00-1,5339,93767.38%
AMZN220930P001010002022-09-27 1:35PM EDT101.000.120.110.12+0.02+20.00%1,2012,56465.23%
AMZN220930P001020002022-09-27 1:35PM EDT102.000.150.150.16-0.02-11.76%7698,36064.45%
AMZN220930P001030002022-09-27 1:30PM EDT103.000.200.190.20+0.02+11.11%3601,78862.89%
AMZN220930P001040002022-09-27 1:32PM EDT104.000.250.240.25-0.01-3.85%1,5311,02861.33%
AMZN220930P001050002022-09-27 1:34PM EDT105.000.310.310.330.00-1,9827,26260.35%
AMZN220930P001060002022-09-27 1:28PM EDT106.000.430.410.42+0.03+7.50%6751,41859.38%
AMZN220930P001070002022-09-27 1:34PM EDT107.000.520.520.53+0.02+4.00%1,1233,37458.01%
AMZN220930P001080002022-09-27 1:29PM EDT108.000.690.660.67+0.06+9.52%1,2562,49256.84%
AMZN220930P001090002022-09-27 1:32PM EDT109.000.850.850.87+0.06+7.59%1,7671,88656.25%
AMZN220930P001100002022-09-27 1:35PM EDT110.001.081.081.09+0.14+14.89%8,4899,93455.37%
AMZN220930P001110002022-09-27 1:35PM EDT111.001.381.361.38+0.14+11.29%3,5912,48654.79%
AMZN220930P001120002022-09-27 1:35PM EDT112.001.661.661.67+0.18+12.16%5,5793,81453.22%
AMZN220930P001130002022-09-27 1:36PM EDT113.002.052.072.09+0.25+13.89%5,8734,10153.10%
AMZN220930P001140002022-09-27 1:35PM EDT114.002.502.472.50+0.28+12.61%8,0113,46651.42%
AMZN220930P001150002022-09-27 1:35PM EDT115.003.003.003.05+0.39+14.94%15,94410,16751.27%
AMZN220930P001160002022-09-27 1:30PM EDT116.003.753.553.60+0.70+22.95%6,9703,84950.49%
AMZN220930P001170002022-09-27 1:36PM EDT117.004.254.204.30+0.55+14.86%6,8313,97151.12%
AMZN220930P001180002022-09-27 1:04PM EDT118.005.144.904.95+0.94+22.38%2,9133,49349.12%
AMZN220930P001190002022-09-27 1:29PM EDT119.005.855.655.70+1.00+20.62%5282,66848.05%
AMZN220930P001200002022-09-27 1:31PM EDT120.006.556.556.65+0.90+15.93%1,1234,17150.29%
AMZN220930P001210002022-09-27 1:26PM EDT121.007.607.407.50+1.85+32.17%2121,96751.76%
AMZN220930P001220002022-09-27 1:34PM EDT122.008.308.258.35+1.51+22.24%5703,47050.00%
AMZN220930P001230002022-09-27 1:36PM EDT123.009.299.209.25+1.63+21.28%842,74848.73%
AMZN220930P001240002022-09-27 12:21PM EDT124.0010.3010.1510.25+1.55+17.71%1241,35752.64%
AMZN220930P001250002022-09-27 1:36PM EDT125.0011.2411.2011.30+2.11+23.11%2742,41356.45%
AMZN220930P001260002022-09-27 1:20PM EDT126.0012.3512.0512.15+2.10+20.49%1161,40151.37%
AMZN220930P001270002022-09-27 12:08PM EDT127.0013.5213.1013.20+2.17+19.12%2271,71254.69%
AMZN220930P001280002022-09-27 12:47PM EDT128.0014.2214.1014.20+1.37+10.66%631,29157.81%
AMZN220930P001290002022-09-27 12:41PM EDT129.0015.2015.0515.15+1.65+12.18%751,01952.34%
AMZN220930P001300002022-09-27 1:08PM EDT130.0016.2016.0516.15+2.20+15.71%714,31654.69%
AMZN220930P001310002022-09-27 12:15PM EDT131.0017.3816.9017.20+1.73+11.05%181,02473.24%
AMZN220930P001320002022-09-27 1:15PM EDT132.0018.4518.0518.25+2.17+13.33%2566870.31%
AMZN220930P001330002022-09-27 1:01PM EDT133.0019.1519.0519.30+2.10+12.32%6543676.56%
AMZN220930P001340002022-09-26 3:54PM EDT134.0018.2020.0020.250.00-325871.88%
AMZN220930P001350002022-09-27 11:22AM EDT135.0019.7020.9521.30+0.50+2.60%1545374.61%
AMZN220930P001360002022-09-27 10:01AM EDT136.0019.8222.0022.30-0.98-4.71%18082.03%
AMZN220930P001370002022-09-27 12:55PM EDT137.0022.8722.9523.30+1.22+5.64%618980.08%
AMZN220930P001380002022-09-26 1:51PM EDT138.0022.4523.9024.250.00-2652750.00%
AMZN220930P001390002022-09-27 12:55PM EDT139.0024.8625.0525.30+2.61+11.73%316394.14%
AMZN220930P001400002022-09-27 12:52PM EDT140.0026.2926.0026.20+2.54+10.69%522580.47%
AMZN220930P001410002022-09-27 12:52PM EDT141.0027.3026.9527.30+1.90+7.48%329990.63%
AMZN220930P001420002022-09-27 12:52PM EDT142.0028.3127.9528.30-0.44-1.53%16592.97%
AMZN220930P001430002022-09-23 2:57PM EDT143.0030.9028.9529.250.00-19288.28%
AMZN220930P001440002022-09-27 12:51PM EDT144.0030.1530.0030.30+5.60+22.81%19421103.52%
AMZN220930P001450002022-09-26 3:35PM EDT145.0029.3230.9531.300.00-717100.78%
AMZN220930P001460002022-09-27 12:51PM EDT146.0032.1531.9532.25+1.83+6.04%4494.53%
AMZN220930P001470002022-09-23 3:12PM EDT147.0034.4032.9533.300.00-849105.47%
AMZN220930P001480002022-09-21 3:01PM EDT148.0025.2533.9534.300.00-250107.81%
AMZN220930P001490002022-09-21 3:59PM EDT149.0030.4535.0035.300.00-810116.02%
AMZN220930P001500002022-09-27 12:11PM EDT150.0036.0036.0036.25-0.30-0.83%15112.50%
AMZN220930P001525002022-09-23 3:05PM EDT152.5040.2638.5038.800.00-80124.61%
AMZN220930P001550002022-09-15 10:01AM EDT155.0024.7041.0041.300.00-10130.47%
AMZN220930P001575002022-09-14 9:37AM EDT157.5030.7543.4543.800.00-10129.69%
AMZN220930P001600002022-09-12 2:25PM EDT160.0024.3546.0046.300.00-30141.80%
AMZN220930P001650002022-09-14 2:05PM EDT165.0037.1550.9551.300.00-240145.31%
AMZN220930P001700002022-09-12 12:48PM EDT170.0034.8556.1056.400.00-10182.81%
AMZN220930P001750002022-09-06 9:45AM EDT175.0047.9060.9561.250.00-150153.13%
AMZN220930P001800002022-09-26 3:22PM EDT180.0064.1866.1066.400.00-200204.10%
AMZN220930P001850002022-08-17 9:30AM EDT185.0042.2057.5067.100.00-100.00%
AMZN220930P002000002022-09-08 12:30PM EDT200.0084.3086.0586.25+11.95+16.52%10217.97%