Italia markets open in 2 hours 52 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
182,55-0,58 (-0,32%)
Alla chiusura: 04:00PM EDT
182,73 +0,18 (+0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726C001000002024-07-19 3:26PM EDT100.0084.1081.7083.95+0.79+0.95%378277.93%
AMZN240726C001050002024-07-17 3:09PM EDT105.0081.9676.7079.000.00-1104261.13%
AMZN240726C001100002024-07-18 2:44PM EDT110.0074.1871.7073.950.00-135238.28%
AMZN240726C001150002024-07-19 12:17PM EDT115.0068.8266.7069.000.00-113222.66%
AMZN240726C001200002024-07-19 3:46PM EDT120.0062.6061.7563.950.00-329204.69%
AMZN240726C001250002024-07-19 9:44AM EDT125.0058.2756.7559.000.00-30130189.84%
AMZN240726C001300002024-07-19 2:42PM EDT130.0052.4552.3053.600.00-214179.10%
AMZN240726C001350002024-07-19 1:03PM EDT135.0049.7247.0549.05+1.52+3.15%179169.04%
AMZN240726C001400002024-07-22 11:49AM EDT140.0042.8741.8543.15-0.60-1.38%1563157.62%
AMZN240726C001450002024-07-19 12:35PM EDT145.0038.1537.4038.650.00-429133.69%
AMZN240726C001500002024-07-22 3:55PM EDT150.0032.9432.2534.05+0.15+0.46%3189123.54%
AMZN240726C001550002024-07-22 3:48PM EDT155.0028.9127.2028.15+1.05+3.77%47378.91%
AMZN240726C001600002024-07-22 3:18PM EDT160.0024.1722.5523.40+1.47+6.48%2139183.30%
AMZN240726C001625002024-07-22 10:00AM EDT162.5022.4019.5021.65+1.97+9.64%110379.39%
AMZN240726C001650002024-07-22 9:32AM EDT165.0019.7516.9019.25+1.19+6.41%15871.29%
AMZN240726C001675002024-07-22 11:42AM EDT167.5015.8514.6016.50+0.24+1.54%310962.35%
AMZN240726C001700002024-07-22 3:57PM EDT170.0012.9012.5013.45-0.40-3.01%1722,15951.86%
AMZN240726C001725002024-07-22 3:32PM EDT172.5010.5010.4011.05-0.85-7.49%10264250.34%
AMZN240726C001750002024-07-22 3:55PM EDT175.008.208.008.45-0.55-6.29%4532,74445.97%
AMZN240726C001775002024-07-22 3:47PM EDT177.506.206.006.30-0.78-11.17%41932241.94%
AMZN240726C001800002024-07-22 3:59PM EDT180.004.254.154.40-0.95-18.27%2,8133,66238.99%
AMZN240726C001825002024-07-22 3:59PM EDT182.502.832.752.83-0.87-23.51%7,8744,37536.79%
AMZN240726C001850002024-07-22 3:59PM EDT185.001.701.661.72-0.82-32.54%39,02914,82336.16%
AMZN240726C001875002024-07-22 3:59PM EDT187.500.940.920.99-0.65-40.88%16,9926,80636.18%
AMZN240726C001900002024-07-22 3:59PM EDT190.000.500.490.53-0.47-48.45%34,64122,79636.23%
AMZN240726C001925002024-07-22 3:59PM EDT192.500.260.250.27-0.33-55.93%15,1519,41736.52%
AMZN240726C001950002024-07-22 3:59PM EDT195.000.150.140.15-0.20-57.14%16,00322,67837.89%
AMZN240726C001975002024-07-22 3:59PM EDT197.500.080.070.09-0.14-63.64%12,33111,66539.84%
AMZN240726C002000002024-07-22 3:59PM EDT200.000.050.050.06-0.09-64.29%20,14132,09642.19%
AMZN240726C002025002024-07-22 3:59PM EDT202.500.040.030.04-0.05-55.56%3,0437,61944.53%
AMZN240726C002050002024-07-22 3:58PM EDT205.000.020.020.03-0.04-66.67%3,32912,36147.27%
AMZN240726C002075002024-07-22 3:59PM EDT207.500.020.020.03-0.04-66.67%9143,24150.39%
AMZN240726C002100002024-07-22 3:50PM EDT210.000.010.010.02-0.03-75.00%2,02412,23651.56%
AMZN240726C002125002024-07-22 3:27PM EDT212.500.020.010.02-0.01-33.33%1,7482,05655.47%
AMZN240726C002150002024-07-22 3:48PM EDT215.000.010.010.02-0.01-50.00%5834,03458.59%
AMZN240726C002175002024-07-22 2:05PM EDT217.500.010.000.01-0.01-50.00%1,04253356.25%
AMZN240726C002200002024-07-22 3:10PM EDT220.000.010.000.01-0.01-50.00%1903,90659.38%
AMZN240726C002225002024-07-22 2:09PM EDT222.500.010.000.01-0.01-50.00%63886962.50%
AMZN240726C002250002024-07-22 3:39PM EDT225.000.010.000.010.00-1502,72265.63%
AMZN240726C002300002024-07-22 12:54PM EDT230.000.010.000.010.00-421,71671.88%
AMZN240726C002350002024-07-22 9:30AM EDT235.000.010.000.010.00-651,07078.13%
AMZN240726C002400002024-07-22 2:01PM EDT240.000.010.000.010.00-322684.38%
AMZN240726C002450002024-07-22 9:44AM EDT245.000.010.000.010.00-1002,00690.63%
AMZN240726C002500002024-07-22 3:33PM EDT250.000.010.000.010.00-384096.88%
AMZN240726C002550002024-07-22 9:30AM EDT255.000.010.000.010.00-11718100.00%
AMZN240726C002600002024-07-18 10:06AM EDT260.000.010.000.010.00-1616106.25%
AMZN240726C002650002024-07-18 11:20AM EDT265.000.010.000.010.00-4679112.50%
AMZN240726C002700002024-07-19 3:59PM EDT270.000.010.000.010.00-4764115.63%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240726P001000002024-07-18 10:34AM EDT100.000.010.000.010.00-16181.25%
AMZN240726P001050002024-07-22 9:30AM EDT105.000.010.010.010.00-24175.00%
AMZN240726P001100002024-07-03 12:09PM EDT110.000.030.000.010.00-11,801153.13%
AMZN240726P001150002024-06-26 3:36PM EDT115.000.020.000.010.00--17140.63%
AMZN240726P001200002024-07-18 3:22PM EDT120.000.010.000.010.00-238128.13%
AMZN240726P001250002024-07-18 12:13PM EDT125.000.010.000.010.00-100220115.63%
AMZN240726P001300002024-07-19 3:40PM EDT130.000.010.000.010.00-201,807106.25%
AMZN240726P001350002024-07-22 11:51AM EDT135.000.010.000.01-0.01-50.00%1514,41593.75%
AMZN240726P001400002024-07-22 1:20PM EDT140.000.010.000.01-0.02-66.67%13745884.38%
AMZN240726P001450002024-07-22 3:58PM EDT145.000.010.000.010.00-47315373.44%
AMZN240726P001500002024-07-22 3:55PM EDT150.000.010.010.02-0.03-75.00%8116,18270.31%
AMZN240726P001550002024-07-22 3:57PM EDT155.000.020.020.04-0.06-75.00%1,3751,75964.84%
AMZN240726P001600002024-07-22 3:59PM EDT160.000.040.040.05-0.07-63.64%2,3274,16856.45%
AMZN240726P001625002024-07-22 2:56PM EDT162.500.050.060.07-0.10-66.67%1,1639553.32%
AMZN240726P001650002024-07-22 3:59PM EDT165.000.090.080.09-0.09-50.00%1,5482,32549.81%
AMZN240726P001675002024-07-22 3:59PM EDT167.500.130.120.14-0.09-40.91%1,5861,18747.07%
AMZN240726P001700002024-07-22 3:59PM EDT170.000.190.180.20-0.12-38.71%2,9399,45843.36%
AMZN240726P001725002024-07-22 3:59PM EDT172.500.290.290.31-0.18-38.30%1,8991,29140.23%
AMZN240726P001750002024-07-22 3:59PM EDT175.000.500.500.53-0.25-33.33%22,8355,16038.09%
AMZN240726P001775002024-07-22 3:59PM EDT177.500.910.870.95-0.27-22.88%5,0092,56536.91%
AMZN240726P001800002024-07-22 3:59PM EDT180.001.541.541.60-0.31-16.76%10,48519,38935.45%
AMZN240726P001825002024-07-22 3:59PM EDT182.502.522.452.62-0.32-11.27%10,3304,89134.69%
AMZN240726P001850002024-07-22 3:59PM EDT185.003.903.704.10-0.25-6.02%3,7786,59735.18%
AMZN240726P001875002024-07-22 3:59PM EDT187.505.725.705.90-0.13-2.22%1,6794,32635.50%
AMZN240726P001900002024-07-22 3:59PM EDT190.007.757.707.90+0.20+2.65%8245,26634.38%
AMZN240726P001925002024-07-22 3:46PM EDT192.508.979.9010.30-1.05-10.48%2162,36939.06%
AMZN240726P001950002024-07-22 3:53PM EDT195.0011.8012.2512.75-0.25-2.07%3963,85044.14%
AMZN240726P001975002024-07-22 3:59PM EDT197.5014.9114.7015.20-0.15-1.00%1711,48148.44%
AMZN240726P002000002024-07-22 3:54PM EDT200.0016.9517.2517.70-0.44-2.53%1242,38354.39%
AMZN240726P002025002024-07-22 3:51PM EDT202.5018.9919.3020.55-0.88-4.43%65473.29%
AMZN240726P002050002024-07-19 3:36PM EDT205.0022.3121.8022.900.00-252174.32%
AMZN240726P002075002024-07-18 11:13AM EDT207.5023.8524.3025.400.00-1080.18%
AMZN240726P002100002024-07-19 9:53AM EDT210.0026.2527.1527.750.00-1379.00%
AMZN240726P002125002024-07-17 12:04PM EDT212.5025.2829.3030.650.00-30158.59%
AMZN240726P002150002024-07-19 9:55AM EDT215.0031.0032.1033.15-0.52-1.65%10081.25%
AMZN240726P002175002024-07-11 10:16AM EDT217.5020.2034.5535.300.00--097.17%
AMZN240726P002200002024-07-22 3:29PM EDT220.0036.2036.8537.900.00-810107.23%
AMZN240726P002250002024-07-08 3:30PM EDT225.0026.3442.0542.750.00--0108.79%
AMZN240726P002300002024-06-27 12:05PM EDT230.0032.2047.0547.800.00--0121.09%
AMZN240726P002400002024-07-12 1:40PM EDT240.0043.6056.8557.850.00-10141.99%
AMZN240726P002450002024-07-15 9:46AM EDT245.0050.0062.0562.850.00-2050.00%