Italia markets open in 7 hours 32 minutes
Dow Jones
41.096,77 +235,06 (+0,58%) Nasdaq
17.569,68 +174,14 (+1,00%) Nikkei 225
36.833,27 +1.213,50 (+3,41%) EUR/USD
1,1078 +0,0001 (+0,01%) Bitcoin EUR
52.422,65 +605,03 (+1,17%) XRP EUR
0,51 +0,02 (+5,03%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618C00075000 | 2024-09-09 3:27PM EDT | 75.00 | 106.50 | 116.50 | 120.40 | 0.00 | - | 2 | 285 | 62.67% |
| AMZN260618C00080000 | 2024-08-30 3:15PM EDT | 80.00 | 105.00 | 112.10 | 115.95 | 0.00 | - | 2 | 104 | 60.58% |
| AMZN260618C00085000 | 2024-08-29 9:51AM EDT | 85.00 | 96.33 | 107.70 | 111.15 | 0.00 | - | 3 | 99 | 58.04% |
| AMZN260618C00090000 | 2024-09-11 12:08PM EDT | 90.00 | 97.50 | 103.35 | 107.25 | 0.00 | - | 1 | 17 | 56.81% |
| AMZN260618C00095000 | 2024-08-08 9:45AM EDT | 95.00 | 80.65 | 84.30 | 88.05 | 0.00 | - | 1 | 20 | 0.00% |
| AMZN260618C00100000 | 2024-09-10 10:23AM EDT | 100.00 | 88.65 | 94.85 | 98.25 | 0.00 | - | 1 | 940 | 53.05% |
| AMZN260618C00105000 | 2024-09-10 12:30PM EDT | 105.00 | 84.87 | 90.65 | 94.10 | 0.00 | - | 1 | 85 | 51.60% |
| AMZN260618C00110000 | 2024-09-06 1:40PM EDT | 110.00 | 75.69 | 86.55 | 90.00 | 0.00 | - | 6 | 162 | 50.26% |
| AMZN260618C00115000 | 2024-09-05 1:30PM EDT | 115.00 | 75.25 | 82.55 | 86.00 | 0.00 | - | 1 | 254 | 52.11% |
| AMZN260618C00120000 | 2024-09-12 12:58PM EDT | 120.00 | 79.75 | 78.60 | 82.05 | +12.25 | +18.15% | 10 | 172 | 50.77% |
| AMZN260618C00125000 | 2024-09-10 1:56PM EDT | 125.00 | 70.85 | 74.75 | 78.25 | 0.00 | - | 1 | 92 | 49.63% |
| AMZN260618C00130000 | 2024-09-11 1:38PM EDT | 130.00 | 66.90 | 71.00 | 74.50 | 0.00 | - | 3 | 275 | 48.50% |
| AMZN260618C00135000 | 2024-09-10 2:37PM EDT | 135.00 | 67.87 | 67.40 | 70.65 | +4.97 | +7.90% | 1 | 178 | 47.17% |
| AMZN260618C00140000 | 2024-09-11 3:59PM EDT | 140.00 | 63.80 | 64.80 | 66.40 | 0.00 | - | 2 | 3,466 | 45.26% |
| AMZN260618C00145000 | 2024-09-12 3:10PM EDT | 145.00 | 62.50 | 62.00 | 63.75 | +6.07 | +10.76% | 1 | 409 | 45.46% |
| AMZN260618C00150000 | 2024-09-09 10:01AM EDT | 150.00 | 49.75 | 58.65 | 59.65 | 0.00 | - | 1 | 2,113 | 43.67% |
| AMZN260618C00155000 | 2024-09-11 3:57PM EDT | 155.00 | 54.25 | 55.50 | 56.45 | +0.25 | +0.46% | 2 | 3,146 | 42.97% |
| AMZN260618C00160000 | 2024-09-11 3:48PM EDT | 160.00 | 50.85 | 52.40 | 53.90 | +0.76 | +1.52% | 18 | 3,056 | 42.94% |
| AMZN260618C00165000 | 2024-09-11 3:57PM EDT | 165.00 | 49.50 | 49.40 | 51.00 | +1.51 | +3.15% | 1 | 1,217 | 42.40% |
| AMZN260618C00170000 | 2024-09-12 3:46PM EDT | 170.00 | 46.60 | 46.60 | 48.10 | +1.60 | +3.56% | 10 | 4,085 | 41.76% |
| AMZN260618C00175000 | 2024-09-12 2:59PM EDT | 175.00 | 44.42 | 43.85 | 45.00 | +6.17 | +16.13% | 32 | 2,994 | 40.82% |
| AMZN260618C00180000 | 2024-09-12 3:53PM EDT | 180.00 | 41.50 | 41.25 | 42.75 | +2.25 | +5.73% | 25 | 2,707 | 40.71% |
| AMZN260618C00185000 | 2024-09-12 3:34PM EDT | 185.00 | 39.10 | 38.75 | 40.05 | +2.35 | +6.39% | 18 | 5,725 | 40.03% |
| AMZN260618C00190000 | 2024-09-12 2:25PM EDT | 190.00 | 36.90 | 36.30 | 37.65 | +2.06 | +5.91% | 3 | 1,452 | 39.58% |
| AMZN260618C00195000 | 2024-09-12 10:59AM EDT | 195.00 | 33.10 | 34.00 | 35.45 | +2.80 | +9.24% | 59 | 716 | 39.25% |
| AMZN260618C00200000 | 2024-09-12 2:24PM EDT | 200.00 | 32.06 | 31.85 | 33.30 | +1.56 | +5.11% | 39 | 3,915 | 38.88% |
| AMZN260618C00205000 | 2024-09-12 3:49PM EDT | 205.00 | 29.75 | 29.70 | 30.80 | +0.92 | +3.19% | 90 | 404 | 38.07% |
| AMZN260618C00210000 | 2024-09-12 2:13PM EDT | 210.00 | 27.10 | 27.90 | 28.95 | +1.15 | +4.43% | 10 | 523 | 37.84% |
| AMZN260618C00215000 | 2024-09-12 1:29PM EDT | 215.00 | 25.76 | 26.00 | 26.75 | +3.40 | +15.21% | 4 | 275 | 37.17% |
| AMZN260618C00220000 | 2024-09-12 1:25PM EDT | 220.00 | 23.95 | 24.25 | 25.35 | +2.10 | +9.61% | 10 | 2,286 | 37.22% |
| AMZN260618C00225000 | 2024-09-12 3:58PM EDT | 225.00 | 22.75 | 22.55 | 23.00 | +2.50 | +12.35% | 4 | 674 | 36.23% |
| AMZN260618C00230000 | 2024-09-11 3:25PM EDT | 230.00 | 19.75 | 21.00 | 22.10 | 0.00 | - | 10 | 764 | 36.63% |
| AMZN260618C00235000 | 2024-09-12 2:38PM EDT | 235.00 | 20.00 | 19.50 | 20.00 | +2.00 | +11.11% | 1 | 303 | 35.72% |
| AMZN260618C00240000 | 2024-09-06 2:06PM EDT | 240.00 | 13.49 | 17.85 | 19.20 | 0.00 | - | 13 | 567 | 36.09% |
| AMZN260618C00245000 | 2024-09-11 10:03AM EDT | 245.00 | 14.10 | 16.85 | 17.45 | 0.00 | - | 1 | 218 | 35.38% |
| AMZN260618C00250000 | 2024-09-12 3:19PM EDT | 250.00 | 16.00 | 15.70 | 16.25 | +1.20 | +8.11% | 54 | 1,754 | 35.18% |
| AMZN260618C00255000 | 2024-09-12 12:00PM EDT | 255.00 | 13.85 | 14.45 | 15.60 | +0.50 | +3.75% | 800 | 376 | 35.51% |
| AMZN260618C00260000 | 2024-09-12 1:48PM EDT | 260.00 | 13.25 | 13.15 | 14.00 | +2.38 | +21.90% | 7 | 550 | 34.73% |
| AMZN260618C00270000 | 2024-09-11 12:15PM EDT | 270.00 | 9.70 | 11.55 | 12.55 | 0.00 | - | 6 | 2,040 | 34.93% |
| AMZN260618C00280000 | 2024-09-12 9:48AM EDT | 280.00 | 9.75 | 9.95 | 10.85 | +1.25 | +14.71% | 35 | 2,508 | 34.61% |
| AMZN260618C00290000 | 2024-09-12 2:30PM EDT | 290.00 | 8.80 | 8.55 | 9.45 | +0.77 | +9.59% | 1 | 104 | 34.43% |
| AMZN260618C00300000 | 2024-09-12 3:35PM EDT | 300.00 | 7.60 | 7.35 | 7.90 | +1.15 | +17.83% | 30 | 256 | 33.80% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618P00075000 | 2024-09-12 1:40PM EDT | 75.00 | 0.95 | 0.90 | 1.16 | -0.16 | -14.41% | 4 | 1,142 | 40.63% |
| AMZN260618P00080000 | 2024-09-10 11:05AM EDT | 80.00 | 1.34 | 1.03 | 1.36 | 0.00 | - | 1 | 796 | 39.28% |
| AMZN260618P00085000 | 2024-09-09 2:15PM EDT | 85.00 | 1.67 | 1.00 | 1.81 | 0.00 | - | 2 | 146 | 39.14% |
| AMZN260618P00090000 | 2024-09-09 2:16PM EDT | 90.00 | 2.07 | 1.31 | 2.11 | 0.00 | - | 12 | 239 | 38.00% |
| AMZN260618P00095000 | 2024-08-28 1:54PM EDT | 95.00 | 2.60 | 1.61 | 2.51 | 0.00 | - | 1 | 151 | 37.13% |
| AMZN260618P00100000 | 2024-09-06 3:31PM EDT | 100.00 | 3.31 | 2.31 | 2.74 | 0.00 | - | 2 | 1,905 | 35.57% |
| AMZN260618P00105000 | 2024-08-22 3:48PM EDT | 105.00 | 3.60 | 2.87 | 3.30 | 0.00 | - | 3 | 1,203 | 35.00% |
| AMZN260618P00110000 | 2024-09-06 1:58PM EDT | 110.00 | 4.70 | 3.45 | 3.75 | 0.00 | - | 1 | 3,636 | 33.95% |
| AMZN260618P00115000 | 2024-09-10 11:05AM EDT | 115.00 | 4.94 | 3.65 | 4.70 | 0.00 | - | 1 | 395 | 34.03% |
| AMZN260618P00120000 | 2024-09-03 2:42PM EDT | 120.00 | 5.60 | 4.85 | 5.15 | 0.00 | - | 1 | 1,119 | 32.73% |
| AMZN260618P00125000 | 2024-09-10 3:27PM EDT | 125.00 | 6.00 | 5.40 | 6.10 | -0.52 | -7.98% | 3 | 1,614 | 32.39% |
| AMZN260618P00130000 | 2024-09-12 11:56AM EDT | 130.00 | 6.95 | 6.40 | 7.00 | -1.45 | -17.26% | 5 | 5,150 | 31.77% |
| AMZN260618P00135000 | 2024-09-03 2:42PM EDT | 135.00 | 8.90 | 7.65 | 8.10 | 0.00 | - | 31 | 3,255 | 31.34% |
| AMZN260618P00140000 | 2024-09-06 3:27PM EDT | 140.00 | 11.50 | 8.85 | 9.25 | 0.00 | - | 3 | 1,754 | 30.82% |
| AMZN260618P00145000 | 2024-08-30 11:24AM EDT | 145.00 | 10.39 | 10.15 | 10.55 | -1.41 | -11.95% | 2 | 1,544 | 30.37% |
| AMZN260618P00150000 | 2024-09-12 11:52AM EDT | 150.00 | 12.00 | 11.55 | 11.95 | -1.05 | -8.05% | 3 | 3,218 | 29.91% |
| AMZN260618P00155000 | 2024-09-10 10:13AM EDT | 155.00 | 15.05 | 12.65 | 13.50 | 0.00 | - | 6 | 3,336 | 29.49% |
| AMZN260618P00160000 | 2024-09-12 1:56PM EDT | 160.00 | 14.93 | 14.25 | 15.15 | -0.80 | -5.09% | 10 | 2,227 | 29.04% |
| AMZN260618P00165000 | 2024-09-12 2:38PM EDT | 165.00 | 16.50 | 15.95 | 16.95 | -3.85 | -18.92% | 3 | 1,935 | 28.63% |
| AMZN260618P00170000 | 2024-09-11 1:20PM EDT | 170.00 | 20.76 | 17.90 | 18.85 | 0.00 | - | 16 | 2,356 | 28.18% |
| AMZN260618P00175000 | 2024-09-10 9:48AM EDT | 175.00 | 23.21 | 20.45 | 20.90 | 0.00 | - | 1 | 1,335 | 27.76% |
| AMZN260618P00180000 | 2024-09-05 11:12AM EDT | 180.00 | 25.82 | 22.60 | 23.05 | 0.00 | - | 10 | 2,113 | 27.30% |
| AMZN260618P00185000 | 2024-09-12 1:56PM EDT | 185.00 | 25.25 | 24.25 | 25.35 | -4.45 | -14.98% | 3 | 767 | 26.86% |
| AMZN260618P00190000 | 2024-09-05 3:22PM EDT | 190.00 | 31.30 | 26.70 | 27.75 | 0.00 | - | 2 | 1,220 | 26.39% |
| AMZN260618P00195000 | 2024-09-04 10:32AM EDT | 195.00 | 35.10 | 29.85 | 30.35 | 0.00 | - | 2 | 769 | 25.97% |
| AMZN260618P00200000 | 2024-08-19 1:53PM EDT | 200.00 | 36.10 | 31.90 | 33.05 | 0.00 | - | 20 | 1,007 | 25.53% |
| AMZN260618P00205000 | 2024-09-11 3:00PM EDT | 205.00 | 37.79 | 34.90 | 35.90 | 0.00 | - | 1 | 58 | 25.09% |
| AMZN260618P00210000 | 2024-08-07 12:16PM EDT | 210.00 | 50.83 | 46.05 | 47.60 | 0.00 | - | 1 | 314 | 33.49% |
| AMZN260618P00215000 | 2024-09-04 1:19PM EDT | 215.00 | 49.18 | 40.60 | 41.90 | 0.00 | - | 1 | 566 | 24.08% |
| AMZN260618P00220000 | 2024-09-05 1:32PM EDT | 220.00 | 50.49 | 44.10 | 45.75 | 0.00 | - | 1 | 432 | 24.27% |
| AMZN260618P00225000 | 2024-09-03 11:35AM EDT | 225.00 | 53.80 | 46.75 | 48.45 | 0.00 | - | 2 | 159 | 23.06% |
| AMZN260618P00230000 | 2024-09-11 3:00PM EDT | 230.00 | 54.38 | 50.25 | 53.20 | 0.00 | - | 1 | 45 | 24.00% |
| AMZN260618P00235000 | 2024-09-05 1:32PM EDT | 235.00 | 61.85 | 53.55 | 55.55 | 0.00 | - | 1 | 2 | 22.02% |
| AMZN260618P00240000 | 2024-07-02 3:03PM EDT | 240.00 | 50.84 | 60.35 | 64.00 | 0.00 | - | 2 | 29 | 27.21% |
| AMZN260618P00245000 | 2024-08-09 11:59AM EDT | 245.00 | 78.30 | 73.05 | 76.90 | 0.00 | - | 2 | 211 | 36.97% |
| AMZN260618P00250000 | 2024-08-30 9:38AM EDT | 250.00 | 76.93 | 65.55 | 68.40 | 0.00 | - | 1 | 14 | 22.19% |
| AMZN260618P00255000 | 2024-06-24 10:24AM EDT | 255.00 | 66.87 | 72.50 | 75.50 | 0.00 | - | 1 | 3 | 25.99% |
| AMZN260618P00260000 | 2024-08-05 12:04PM EDT | 260.00 | 99.35 | 85.80 | 88.65 | 0.00 | - | 1 | 0 | 36.63% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 270.00 | 87.12 | 83.20 | 84.90 | 0.00 | - | 1 | 0 | 19.27% |
| AMZN260618P00280000 | 2024-06-24 10:40AM EDT | 280.00 | 90.95 | 95.30 | 98.50 | 0.00 | - | - | 0 | 27.37% |
© 2024 Yahoo. Tutti i diritti riservati.