Italia Markets close in 3 hrs 12 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
184,06+0,40 (+0,22%)
Alla chiusura: 04:00PM EDT
183,95 -0,11 (-0,06%)
Preborsa: 08:18AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240628C001000002024-06-13 2:37PM EDT100.0084.430.000.000.00-23270.00%
AMZN240628C001050002024-06-13 2:37PM EDT105.0079.330.000.000.00-440.00%
AMZN240628C001100002024-06-12 10:28AM EDT110.0077.660.000.000.00-1100.00%
AMZN240628C001150002024-06-17 11:14AM EDT115.0067.430.000.000.00-20240.00%
AMZN240628C001200002024-05-29 11:07AM EDT120.0063.560.000.000.00-230.00%
AMZN240628C001250002024-06-07 2:46PM EDT125.0060.650.000.000.00-350.00%
AMZN240628C001300002024-06-17 12:12PM EDT130.0051.710.000.000.00-21550.00%
AMZN240628C001350002024-06-17 11:26AM EDT135.0047.130.000.000.00-2100.00%
AMZN240628C001400002024-06-11 11:26AM EDT140.0046.320.000.000.00-4130.00%
AMZN240628C001450002024-06-14 3:52PM EDT145.0038.390.000.000.00-10320.00%
AMZN240628C001500002024-06-17 3:58PM EDT150.0034.400.000.000.00-7570.00%
AMZN240628C001550002024-06-17 3:43PM EDT155.0030.100.000.000.00-14440.00%
AMZN240628C001600002024-06-17 3:30PM EDT160.0025.200.000.000.00-381270.00%
AMZN240628C001625002024-06-14 9:37AM EDT162.5020.800.000.000.00-250.00%
AMZN240628C001650002024-06-17 11:30AM EDT165.0017.360.000.000.00-13680.00%
AMZN240628C001675002024-06-17 11:13AM EDT167.5015.200.000.000.00-440.00%
AMZN240628C001700002024-06-17 3:59PM EDT170.0014.570.000.000.00-743430.00%
AMZN240628C001725002024-06-17 1:59PM EDT172.5012.500.000.000.00-52680.00%
AMZN240628C001750002024-06-17 3:50PM EDT175.0010.200.000.000.00-6539480.00%
AMZN240628C001775002024-06-17 3:57PM EDT177.507.850.000.000.00-4259690.00%
AMZN240628C001800002024-06-17 3:59PM EDT180.005.900.000.000.00-2,4043,3860.00%
AMZN240628C001825002024-06-17 3:59PM EDT182.504.100.000.000.00-6,3931,8530.00%
AMZN240628C001850002024-06-17 3:59PM EDT185.002.800.000.000.00-15,6139,5730.78%
AMZN240628C001875002024-06-17 3:59PM EDT187.501.870.000.000.00-6,1265,4103.13%
AMZN240628C001900002024-06-17 3:59PM EDT190.001.150.000.000.00-19,72517,8873.13%
AMZN240628C001925002024-06-17 3:59PM EDT192.500.720.000.000.00-3,6173,9666.25%
AMZN240628C001950002024-06-17 3:59PM EDT195.000.420.000.000.00-3,2317,0736.25%
AMZN240628C001975002024-06-17 3:59PM EDT197.500.260.000.000.00-8681,09612.50%
AMZN240628C002000002024-06-17 3:59PM EDT200.000.160.000.000.00-1,9834,14012.50%
AMZN240628C002025002024-06-17 3:53PM EDT202.500.110.000.000.00-16673912.50%
AMZN240628C002050002024-06-17 3:50PM EDT205.000.070.000.000.00-2842,19612.50%
AMZN240628C002075002024-06-17 3:18PM EDT207.500.060.000.000.00-10116112.50%
AMZN240628C002100002024-06-17 3:50PM EDT210.000.040.000.000.00-18599512.50%
AMZN240628C002150002024-06-17 3:50PM EDT215.000.020.000.000.00-871,52925.00%
AMZN240628C002200002024-06-17 1:56PM EDT220.000.020.000.000.00-644825.00%
AMZN240628C002250002024-06-14 1:07PM EDT225.000.020.000.000.00-211025.00%
AMZN240628C002300002024-06-10 10:30AM EDT230.000.010.000.000.00-63525.00%
AMZN240628C002350002024-06-12 3:42PM EDT235.000.010.000.000.00-1525.00%
AMZN240628C002400002024-05-24 9:32AM EDT240.000.010.000.000.00-1125.00%
AMZN240628C002450002024-05-31 2:17PM EDT245.000.010.000.000.00-5525.00%
AMZN240628C002500002024-06-10 3:53PM EDT250.000.020.000.000.00-1150.00%
AMZN240628C002550002024-06-10 11:15AM EDT255.000.010.000.000.00--250.00%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240628P001150002024-05-31 12:52PM EDT115.000.020.000.000.00-43,18350.00%
AMZN240628P001200002024-06-17 9:53AM EDT120.000.020.000.000.00-120850.00%
AMZN240628P001250002024-06-07 9:51AM EDT125.000.010.000.000.00-1150.00%
AMZN240628P001300002024-06-03 10:11AM EDT130.000.040.000.000.00-1150.00%
AMZN240628P001350002024-06-13 3:34PM EDT135.000.020.000.000.00-42250.00%
AMZN240628P001400002024-06-14 2:41PM EDT140.000.050.000.000.00-115125.00%
AMZN240628P001450002024-06-17 2:41PM EDT145.000.020.000.000.00-2110325.00%
AMZN240628P001500002024-06-17 12:33PM EDT150.000.040.000.000.00-937625.00%
AMZN240628P001550002024-06-17 2:28PM EDT155.000.060.000.000.00-2571,95825.00%
AMZN240628P001600002024-06-17 3:43PM EDT160.000.070.000.000.00-851,05312.50%
AMZN240628P001625002024-06-17 3:48PM EDT162.500.100.000.000.00-9621212.50%
AMZN240628P001650002024-06-17 3:43PM EDT165.000.120.000.000.00-2261,76712.50%
AMZN240628P001675002024-06-17 3:56PM EDT167.500.160.000.000.00-39845412.50%
AMZN240628P001700002024-06-17 3:59PM EDT170.000.220.000.000.00-5604,40512.50%
AMZN240628P001725002024-06-17 3:58PM EDT172.500.330.000.000.00-9177296.25%
AMZN240628P001750002024-06-17 3:58PM EDT175.000.510.000.000.00-3,1407,0516.25%
AMZN240628P001775002024-06-17 3:59PM EDT177.500.870.000.000.00-1,5791,5446.25%
AMZN240628P001800002024-06-17 3:59PM EDT180.001.440.000.000.00-4,2715,7363.13%
AMZN240628P001825002024-06-17 3:59PM EDT182.502.290.000.000.00-5,7805,5361.56%
AMZN240628P001850002024-06-17 3:59PM EDT185.003.420.000.000.00-4,9966,1920.00%
AMZN240628P001875002024-06-17 3:57PM EDT187.504.940.000.000.00-3451,1630.00%
AMZN240628P001900002024-06-17 3:59PM EDT190.006.700.000.000.00-2295760.00%
AMZN240628P001925002024-06-17 3:57PM EDT192.508.880.000.000.00-85700.00%
AMZN240628P001950002024-06-17 1:04PM EDT195.0012.640.000.000.00-732520.00%
AMZN240628P001975002024-06-17 1:01PM EDT197.5015.050.000.000.00-6450.00%
AMZN240628P002000002024-06-17 9:44AM EDT200.0018.600.000.000.00-1160.00%
AMZN240628P002025002024-06-10 12:29PM EDT202.5016.100.000.000.00--00.00%
AMZN240628P002050002024-06-13 12:55PM EDT205.0021.250.000.000.00-200.00%
AMZN240628P002075002024-06-12 2:10PM EDT207.5021.200.000.000.00--20.00%
AMZN240628P002100002024-06-13 10:29AM EDT210.0023.810.000.000.00-200.00%
AMZN240628P002150002024-05-30 3:45PM EDT215.0036.170.000.000.00-200.00%