Italia markets open in 6 hours 37 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'acquistoper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN261218C000900002024-07-22 2:04PM EDT90.00106.00104.50108.00-0.50-0.47%446358.53%
AMZN261218C000950002024-07-19 10:45AM EDT95.00103.9599.65104.000.00-13956.15%
AMZN261218C001000002024-07-22 3:05PM EDT100.0098.3095.7599.50-0.19-0.19%4743454.23%
AMZN261218C001050002024-07-19 12:52PM EDT105.0093.8591.7096.000.00-115153.04%
AMZN261218C001100002024-07-19 10:33AM EDT110.0090.8088.1592.500.00-320352.19%
AMZN261218C001150002024-07-17 3:06PM EDT115.0089.6084.5087.850.00-33750.38%
AMZN261218C001200002024-07-19 11:32AM EDT120.0083.0081.4085.000.00-219850.20%
AMZN261218C001250002024-07-22 3:00PM EDT125.0080.3078.0581.30+1.79+2.28%217551.29%
AMZN261218C001300002024-07-19 10:16AM EDT130.0076.8074.8077.700.00-131250.05%
AMZN261218C001350002024-07-19 3:59PM EDT135.0072.6571.6072.600.00-838947.00%
AMZN261218C001400002024-07-19 2:13PM EDT140.0069.5568.4571.500.00-225248.67%
AMZN261218C001450002024-07-17 11:14AM EDT145.0069.9065.3068.200.00-139047.67%
AMZN261218C001500002024-07-22 2:58PM EDT150.0063.8562.3064.95+0.55+0.87%141,39246.68%
AMZN261218C001550002024-07-22 10:04AM EDT155.0061.2059.4062.25+0.20+0.33%322946.23%
AMZN261218C001600002024-07-22 9:34AM EDT160.0058.0356.8559.35+0.43+0.75%535645.51%
AMZN261218C001650002024-07-22 10:05AM EDT165.0055.5053.8556.70+0.94+1.72%1619444.99%
AMZN261218C001700002024-07-22 2:11PM EDT170.0053.0551.4054.00+0.85+1.63%314,16144.35%
AMZN261218C001750002024-07-22 3:57PM EDT175.0049.3548.7051.55-0.15-0.30%871843.91%
AMZN261218C001800002024-07-22 3:27PM EDT180.0047.6046.4549.00+0.35+0.74%722,32243.30%
AMZN261218C001850002024-07-22 3:57PM EDT185.0044.5044.0545.95-0.60-1.33%321,63442.18%
AMZN261218C001900002024-07-22 10:48AM EDT190.0042.8741.8043.60+0.37+0.87%595041.66%
AMZN261218C001950002024-07-22 3:55PM EDT195.0040.2039.7041.50-0.27-0.67%765641.31%
AMZN261218C002000002024-07-22 3:30PM EDT200.0038.5537.4539.30+0.35+0.92%1331,68740.81%
AMZN261218C002050002024-07-22 12:58PM EDT205.0036.8535.4036.35+0.55+1.52%629539.59%
AMZN261218C002100002024-07-22 10:13AM EDT210.0034.2933.5034.40-0.21-0.61%449339.20%
AMZN261218C002150002024-07-22 10:13AM EDT215.0032.3931.8533.50-0.61-1.85%218539.69%
AMZN261218C002200002024-07-22 3:55PM EDT220.0030.5530.2031.250.00-2379738.92%
AMZN261218C002250002024-07-22 3:50PM EDT225.0029.2528.5029.10+0.38+1.32%61,43938.19%
AMZN261218C002300002024-07-22 3:54PM EDT230.0027.4026.9528.20+0.09+0.33%441738.51%
AMZN261218C002350002024-07-18 11:50AM EDT235.0026.2725.3026.05+0.34+1.31%113937.67%
AMZN261218C002400002024-07-22 1:35PM EDT240.0025.0024.0025.30+0.45+1.83%91,31738.02%
AMZN261218C002450002024-07-22 9:34AM EDT245.0023.5522.6024.25-1.31-5.27%421438.06%
AMZN261218C002500002024-07-22 3:46PM EDT250.0021.9521.2521.90+0.25+1.15%133,17536.87%
AMZN261218C002550002024-07-19 12:21PM EDT255.0020.8020.1020.800.00-3016136.76%
AMZN261218C002600002024-07-22 12:49PM EDT260.0019.7018.9519.50-0.19-0.96%366436.42%
AMZN261218C002650002024-07-18 10:59AM EDT265.0019.4017.6518.450.00-522036.27%
AMZN261218C002700002024-07-19 2:56PM EDT270.0017.6016.8017.350.00-26280636.02%
AMZN261218C002800002024-07-22 3:54PM EDT280.0015.4014.8515.45+0.05+0.33%62,42335.68%
AMZN261218C002900002024-07-22 3:54PM EDT290.0013.7013.3513.75+0.15+1.11%537635.37%
AMZN261218C003000002024-07-22 3:53PM EDT300.0012.2011.6012.60-0.15-1.21%1858935.48%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN261218P000900002024-07-22 12:11PM EDT90.002.552.492.66-0.14-5.20%142533.70%
AMZN261218P000950002024-07-19 2:43PM EDT95.003.152.953.250.00-113033.26%
AMZN261218P001000002024-07-22 2:15PM EDT100.003.603.553.75-0.10-2.70%1359032.40%
AMZN261218P001050002024-07-22 12:18PM EDT105.004.204.104.50+0.10+2.44%111132.01%
AMZN261218P001100002024-07-22 12:21PM EDT110.004.954.905.15-0.35-6.60%11,05231.24%
AMZN261218P001150002024-07-19 12:21PM EDT115.005.955.755.900.00-2051,51330.56%
AMZN261218P001200002024-07-22 10:08AM EDT120.006.706.656.85-0.10-1.47%411,28330.11%
AMZN261218P001250002024-07-19 11:50AM EDT125.007.957.657.850.00-830629.59%
AMZN261218P001300002024-07-19 3:31PM EDT130.008.958.809.000.00-562,88029.16%
AMZN261218P001350002024-07-22 2:38PM EDT135.009.9510.0510.25-0.25-2.45%71,63728.74%
AMZN261218P001400002024-07-19 2:39PM EDT140.0011.4011.4011.60-0.25-2.15%12,17428.30%
AMZN261218P001450002024-07-22 3:54PM EDT145.0012.8512.8513.00-0.40-3.02%172827.81%
AMZN261218P001500002024-07-22 9:32AM EDT150.0014.3614.4015.00-0.39-2.64%63,80027.86%
AMZN261218P001550002024-07-22 10:02AM EDT155.0015.9916.1516.70-0.66-3.96%237727.44%
AMZN261218P001600002024-07-22 12:28PM EDT160.0018.0617.9518.55-0.10-0.55%511,63227.05%
AMZN261218P001650002024-07-22 9:37AM EDT165.0019.9319.8520.50-0.22-1.09%21,04626.64%
AMZN261218P001700002024-07-22 2:56PM EDT170.0021.5921.9022.50-0.71-3.18%11,13526.17%
AMZN261218P001750002024-07-22 11:23AM EDT175.0023.9324.0024.70+0.43+1.83%41,09525.78%
AMZN261218P001800002024-07-22 2:09PM EDT180.0025.9625.8527.00-0.77-2.88%564,70925.36%
AMZN261218P001850002024-07-22 9:58AM EDT185.0028.7028.6529.40-0.13-0.45%685024.93%
AMZN261218P001900002024-07-18 2:15PM EDT190.0031.2031.1031.900.00-1046324.47%
AMZN261218P001950002024-07-22 2:44PM EDT195.0033.3033.5534.65-0.73-2.15%137424.12%
AMZN261218P002000002024-07-22 2:58PM EDT200.0036.0036.2537.40-0.80-2.17%31,58123.66%
AMZN261218P002050002024-07-18 3:31PM EDT205.0039.5839.0540.250.00-61,33723.17%
AMZN261218P002100002024-07-17 12:38PM EDT210.0041.1041.6543.400.00-1324422.84%
AMZN261218P002150002024-07-19 10:33AM EDT215.0045.4044.9046.400.00-668622.25%
AMZN261218P002200002024-07-19 2:16PM EDT220.0048.9847.9550.200.00-112222.29%
AMZN261218P002250002024-07-19 10:38AM EDT225.0051.7951.1053.750.00-61,29621.99%
AMZN261218P002300002024-07-16 10:35AM EDT230.0049.8354.2057.400.00-325121.68%
AMZN261218P002350002024-05-17 2:00PM EDT235.0057.7057.0559.800.00-2219.90%
AMZN261218P002400002024-07-02 2:36PM EDT240.0053.0961.1064.350.00-51620.29%
AMZN261218P002450002024-04-12 3:00PM EDT245.0064.7562.3064.900.00-202015.17%
AMZN261218P002500002024-07-18 12:53PM EDT250.0070.8969.5572.300.00-1539019.43%
AMZN261218P002600002024-07-19 2:48PM EDT260.0079.7277.3581.150.00-5919.27%
AMZN261218P002650002024-06-24 3:57PM EDT265.0081.0082.4085.550.00-3318.99%
AMZN261218P002700002024-07-02 11:30AM EDT270.0076.6086.2589.900.00-1618.49%
AMZN261218P002800002024-07-17 11:20AM EDT280.0094.0095.9099.600.00-24719.10%
AMZN261218P002900002024-07-08 12:44PM EDT290.0094.35105.45109.450.00-1119.89%