Italia Markets close in 3 hrs 6 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
184,13 +0,07 (+0,04%)
Preborsa: 08:24AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240920C000450002024-05-15 12:48PM EDT45.00140.62139.15140.150.00-1373140.92%
AMZN240920C000500002024-05-31 11:44AM EDT50.00125.670.000.000.00-34230.00%
AMZN240920C000550002024-06-07 12:37PM EDT55.00132.050.000.000.00-14450.00%
AMZN240920C000600002024-04-03 11:00AM EDT60.00124.00128.30129.200.00-1189178.42%
AMZN240920C000650002024-06-13 12:19PM EDT65.00119.400.000.000.00-11,1120.00%
AMZN240920C000700002024-04-03 12:54PM EDT70.00114.32117.35118.150.00-1538146.02%
AMZN240920C000750002024-06-12 11:22AM EDT75.00114.400.000.000.00-718800.00%
AMZN240920C000800002024-06-13 10:26AM EDT80.00107.530.000.000.00-454100.00%
AMZN240920C000850002024-06-12 3:00PM EDT85.00102.800.000.000.00-24190.00%
AMZN240920C000900002024-06-17 3:47PM EDT90.0096.100.000.000.00-18760.00%
AMZN240920C000950002024-05-29 11:19AM EDT95.0090.100.000.000.00-11,7650.00%
AMZN240920C001000002024-06-17 2:37PM EDT100.0085.900.000.000.00-162,2610.00%
AMZN240920C001050002024-06-12 10:33AM EDT105.0085.100.000.000.00-31,7960.00%
AMZN240920C001100002024-06-17 1:37PM EDT110.0075.450.000.000.00-55,1180.00%
AMZN240920C001150002024-06-17 11:01AM EDT115.0069.240.000.000.00-11,4880.00%
AMZN240920C001200002024-06-17 1:55PM EDT120.0066.250.000.000.00-22,0200.00%
AMZN240920C001250002024-06-17 1:30PM EDT125.0060.200.000.000.00-11,4450.00%
AMZN240920C001300002024-06-17 1:37PM EDT130.0056.020.000.000.00-185,4860.00%
AMZN240920C001350002024-06-17 3:37PM EDT135.0052.500.000.000.00-134,2780.00%
AMZN240920C001400002024-06-17 2:36PM EDT140.0046.990.000.000.00-153,1650.00%
AMZN240920C001450002024-06-17 2:01PM EDT145.0042.980.000.000.00-644,3760.00%
AMZN240920C001500002024-06-17 3:12PM EDT150.0038.170.000.000.00-265,2880.00%
AMZN240920C001550002024-06-17 2:15PM EDT155.0033.640.000.000.00-134,7290.00%
AMZN240920C001600002024-06-17 3:50PM EDT160.0029.450.000.000.00-1179,3020.00%
AMZN240920C001650002024-06-17 3:43PM EDT165.0025.780.000.000.00-5,7287,1400.00%
AMZN240920C001700002024-06-17 3:48PM EDT170.0021.800.000.000.00-1587,7450.00%
AMZN240920C001750002024-06-17 3:59PM EDT175.0017.950.000.000.00-652118,9230.00%
AMZN240920C001800002024-06-17 3:59PM EDT180.0014.870.000.000.00-80011,1750.00%
AMZN240920C001850002024-06-17 3:59PM EDT185.0012.170.000.000.00-3,29511,4250.39%
AMZN240920C001900002024-06-17 3:59PM EDT190.009.750.000.000.00-1,4379,0981.56%
AMZN240920C001950002024-06-17 3:56PM EDT195.007.850.000.000.00-4675,7393.13%
AMZN240920C002000002024-06-17 3:58PM EDT200.006.090.000.000.00-2,26618,0013.13%
AMZN240920C002050002024-06-17 3:51PM EDT205.004.900.000.000.00-2216,1706.25%
AMZN240920C002100002024-06-17 3:59PM EDT210.003.600.000.000.00-2,36511,9836.25%
AMZN240920C002150002024-06-17 3:56PM EDT215.002.790.000.000.00-1136,1806.25%
AMZN240920C002200002024-06-17 3:57PM EDT220.002.070.000.000.00-4534,9586.25%
AMZN240920C002250002024-06-17 2:50PM EDT225.001.590.000.000.00-874,6786.25%
AMZN240920C002300002024-06-17 3:55PM EDT230.001.210.000.000.00-1033,65312.50%
AMZN240920C002350002024-06-17 3:15PM EDT235.000.920.000.000.00-2178812.50%
AMZN240920C002400002024-06-17 3:52PM EDT240.000.710.000.000.00-2531,12812.50%
AMZN240920C002450002024-06-17 3:54PM EDT245.000.530.000.000.00-4762612.50%
AMZN240920C002500002024-06-17 3:41PM EDT250.000.420.000.000.00-4021,46912.50%
AMZN240920C002550002024-06-14 9:30AM EDT255.000.250.000.000.00-2030112.50%
AMZN240920C002600002024-06-17 2:28PM EDT260.000.240.000.000.00-1635212.50%
AMZN240920C002700002024-06-17 3:55PM EDT270.000.160.000.000.00-330212.50%
AMZN240920C002800002024-06-17 2:50PM EDT280.000.110.000.000.00-17563012.50%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240920P000450002024-06-12 9:33AM EDT45.000.010.000.000.00-12,46450.00%
AMZN240920P000500002024-05-15 12:51PM EDT50.000.010.000.030.00-145,03384.38%
AMZN240920P000550002024-05-20 9:30AM EDT55.000.030.000.000.00-2055650.00%
AMZN240920P000600002024-06-12 12:17PM EDT60.000.010.000.000.00-12,36850.00%
AMZN240920P000650002024-06-11 3:11PM EDT65.000.020.000.000.00-12,07450.00%
AMZN240920P000700002024-05-30 10:31AM EDT70.000.040.000.000.00-11,37650.00%
AMZN240920P000750002024-06-17 3:49PM EDT75.000.030.000.000.00-13,59225.00%
AMZN240920P000800002024-05-31 1:20PM EDT80.000.050.000.000.00-24,86125.00%
AMZN240920P000850002024-06-13 2:18PM EDT85.000.040.000.000.00-133,37425.00%
AMZN240920P000900002024-06-14 10:51AM EDT90.000.060.000.000.00-19,82625.00%
AMZN240920P000950002024-06-06 2:30PM EDT95.000.080.000.000.00-124,39225.00%
AMZN240920P001000002024-06-17 3:37PM EDT100.000.090.000.000.00-113,13025.00%
AMZN240920P001050002024-06-13 10:59AM EDT105.000.120.000.000.00-204,09825.00%
AMZN240920P001100002024-06-17 2:13PM EDT110.000.150.000.000.00-810,69925.00%
AMZN240920P001150002024-06-17 9:30AM EDT115.000.210.000.000.00-18,05825.00%
AMZN240920P001200002024-06-14 3:14PM EDT120.000.270.000.000.00-137,17512.50%
AMZN240920P001250002024-06-17 12:29PM EDT125.000.330.000.000.00-28,19712.50%
AMZN240920P001300002024-06-17 10:51AM EDT130.000.450.000.000.00-113,29212.50%
AMZN240920P001350002024-06-17 2:14PM EDT135.000.540.000.000.00-469,33112.50%
AMZN240920P001400002024-06-17 1:17PM EDT140.000.780.000.000.00-426,21712.50%
AMZN240920P001450002024-06-17 3:17PM EDT145.001.000.000.000.00-3274,26412.50%
AMZN240920P001500002024-06-17 3:24PM EDT150.001.370.000.000.00-436,7126.25%
AMZN240920P001550002024-06-17 3:51PM EDT155.001.890.000.000.00-1987,0836.25%
AMZN240920P001600002024-06-17 3:58PM EDT160.002.650.000.000.00-1488,4436.25%
AMZN240920P001650002024-06-17 3:49PM EDT165.003.540.000.000.00-2617,0096.25%
AMZN240920P001700002024-06-17 3:49PM EDT170.004.760.000.000.00-3688,4023.13%
AMZN240920P001750002024-06-17 3:58PM EDT175.006.350.000.000.00-3866,9933.13%
AMZN240920P001800002024-06-17 3:55PM EDT180.008.250.000.000.00-22616,2810.78%
AMZN240920P001850002024-06-17 3:56PM EDT185.0010.430.000.000.00-1,0813,8020.00%
AMZN240920P001900002024-06-17 3:57PM EDT190.0013.100.000.000.00-1,6033,5300.00%
AMZN240920P001950002024-06-17 3:54PM EDT195.0015.790.000.000.00-1356920.00%
AMZN240920P002000002024-06-17 3:48PM EDT200.0019.280.000.000.00-1806570.00%
AMZN240920P002050002024-06-14 12:42PM EDT205.0024.210.000.000.00-1380.00%
AMZN240920P002100002024-06-17 1:55PM EDT210.0027.250.000.000.00-1210.00%
AMZN240920P002150002024-06-11 11:14AM EDT215.0029.500.000.000.00-470.00%
AMZN240920P002200002024-06-12 11:11AM EDT220.0032.350.000.000.00-230.00%
AMZN240920P002250002024-04-17 11:30AM EDT225.0043.5039.9040.700.00--00.00%
AMZN240920P002300002024-06-10 3:44PM EDT230.0043.110.000.000.00-100.00%
AMZN240920P002350002024-05-01 3:37PM EDT235.0052.0057.7560.000.00-321061.03%
AMZN240920P002450002024-06-17 3:55PM EDT245.0060.450.000.000.00-200.00%
AMZN240920P002500002024-06-07 3:59PM EDT250.0065.830.000.000.00-3300.00%
AMZN240920P002550002024-05-01 10:03AM EDT255.0074.2077.7580.000.00--071.48%
AMZN240920P002600002024-06-11 2:56PM EDT260.0074.000.000.000.00-1800.00%
AMZN240920P002700002024-05-09 3:55PM EDT270.0080.6085.2086.200.00-32035.84%