AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200417C010000002019-10-30 12:34PM EST1,000.00779.450.000.000.00--00.00%
AMZN200417C014000002019-10-30 8:33AM EST1,400.00422.510.000.000.00-200.00%
AMZN200417C014400002019-11-15 10:03AM EST1,440.00335.770.000.000.00-200.00%
AMZN200417C014800002019-10-15 9:47AM EST1,480.00321.18288.50295.900.00-2030.46%
AMZN200417C015000002019-10-30 2:32PM EST1,500.00332.700.000.000.00-100.00%
AMZN200417C015200002019-10-16 10:06AM EST1,520.00319.67255.25262.600.00-3029.37%
AMZN200417C015400002019-11-15 2:46PM EST1,540.00246.000.000.000.00-300.00%
AMZN200417C015600002019-11-13 2:02PM EST1,560.00242.500.000.000.00-200.00%
AMZN200417C015800002019-10-13 11:01PM EST1,580.00225.550.000.000.00--00.00%
AMZN200417C016000002019-11-13 3:15PM EST1,600.00210.500.000.000.00-200.00%
AMZN200417C016200002019-10-14 10:12AM EST1,620.00203.00180.30186.450.00-3027.12%
AMZN200417C016400002019-10-25 2:59PM EST1,640.00199.000.000.000.00-100.00%
AMZN200417C016600002019-10-28 2:33PM EST1,660.00194.450.000.000.00-100.00%
AMZN200417C016650002019-11-04 12:30PM EST1,665.00213.300.000.000.00-200.00%
AMZN200417C016700002019-10-07 9:21AM EST1,670.00184.40186.35191.750.00-3035.28%
AMZN200417C016750002019-11-14 1:24PM EST1,675.00163.450.000.000.00-300.00%
AMZN200417C016800002019-11-15 2:47PM EST1,680.00145.700.000.000.00-200.00%
AMZN200417C016850002019-10-11 12:24PM EST1,685.00171.70137.60143.100.00-1025.84%
AMZN200417C016900002019-11-15 10:12AM EST1,690.00145.260.000.000.00-100.00%
AMZN200417C016950002019-11-15 10:12AM EST1,695.00142.090.000.000.00-15000.00%
AMZN200417C017000002019-11-15 3:34PM EST1,700.00129.480.000.000.00-300.00%
AMZN200417C017050002019-10-08 12:10PM EST1,705.00154.40162.60168.800.00-1034.10%
AMZN200417C017100002019-11-15 3:46PM EST1,710.00125.430.000.000.00-10000.00%
AMZN200417C017150002019-11-15 3:46PM EST1,715.00122.480.000.000.00-10000.00%
AMZN200417C017200002019-11-13 2:02PM EST1,720.00133.890.000.000.00-10000.00%
AMZN200417C017250002019-11-13 2:26PM EST1,725.00129.000.000.000.00-200.00%
AMZN200417C017300002019-11-15 3:58PM EST1,730.00114.730.000.000.00-2100.00%
AMZN200417C017350002019-11-15 3:58PM EST1,735.00112.680.000.000.00-2700.00%
AMZN200417C017400002019-11-15 3:41PM EST1,740.00109.150.000.000.00-300.01%
AMZN200417C017450002019-11-15 3:30PM EST1,745.00105.580.000.000.00-400.10%
AMZN200417C017500002019-11-15 3:56PM EST1,750.00106.500.000.000.00-1200.20%
AMZN200417C017550002019-11-15 3:56PM EST1,755.00103.270.000.000.00-20200.39%
AMZN200417C017600002019-11-15 3:56PM EST1,760.00100.720.000.000.00-20400.39%
AMZN200417C017650002019-11-14 10:41AM EST1,765.00111.900.000.000.00-40300.39%
AMZN200417C017700002019-11-15 3:34PM EST1,770.0093.260.000.000.00-100.78%
AMZN200417C017750002019-11-14 12:32PM EST1,775.00105.170.000.000.00-5200.78%
AMZN200417C017800002019-11-15 3:34PM EST1,780.0088.550.000.000.00-300.78%
AMZN200417C017850002019-11-14 12:39PM EST1,785.00100.000.000.000.00-100.78%
AMZN200417C017900002019-11-13 2:47PM EST1,790.0097.350.000.000.00-600.78%
AMZN200417C017950002019-11-13 11:46AM EST1,795.00100.820.000.000.00-200.78%
AMZN200417C018000002019-11-15 3:50PM EST1,800.0080.600.000.000.00-1500.78%
AMZN200417C018050002019-11-11 3:39PM EST1,805.0099.850.000.000.00-301.56%
AMZN200417C018100002019-11-15 12:22PM EST1,810.0083.750.000.000.00-201.56%
AMZN200417C018150002019-11-15 3:00PM EST1,815.0076.230.000.000.00-101.56%
AMZN200417C018200002019-11-15 3:58PM EST1,820.0073.310.000.000.00-801.56%
AMZN200417C018250002019-11-15 3:58PM EST1,825.0071.330.000.000.00-401.56%
AMZN200417C018300002019-11-15 2:54PM EST1,830.0070.100.000.000.00-901.56%
AMZN200417C018350002019-11-15 3:09PM EST1,835.0068.000.000.000.00-101.56%
AMZN200417C018400002019-11-15 2:54PM EST1,840.0066.350.000.000.00-601.56%
AMZN200417C018450002019-11-15 2:47PM EST1,845.0064.950.000.000.00-201.56%
AMZN200417C018500002019-11-15 3:04PM EST1,850.0062.890.000.000.00-1401.56%
AMZN200417C018550002019-11-14 12:34PM EST1,855.0070.500.000.000.00-101.56%
AMZN200417C018600002019-11-15 11:58AM EST1,860.0064.000.000.000.00-101.56%
AMZN200417C018650002019-11-13 12:13PM EST1,865.0069.650.000.000.00-301.56%
AMZN200417C018800002019-11-15 11:58AM EST1,880.0057.150.000.000.00-403.13%
AMZN200417C019000002019-11-15 3:45PM EST1,900.0046.000.000.000.00-1303.13%
AMZN200417C019200002019-11-15 3:15PM EST1,920.0041.250.000.000.00-603.13%
AMZN200417C019400002019-11-15 3:12PM EST1,940.0036.400.000.000.00-203.13%
AMZN200417C019600002019-11-15 2:34PM EST1,960.0033.760.000.000.00-303.13%
AMZN200417C019800002019-11-15 10:18AM EST1,980.0031.800.000.000.00-1003.13%
AMZN200417C020000002019-11-15 3:12PM EST2,000.0024.650.000.000.00-903.13%
AMZN200417C021000002019-11-15 3:59PM EST2,100.0012.350.000.000.00-1106.25%
AMZN200417C022000002019-11-15 3:26PM EST2,200.006.500.000.000.00-1306.25%
AMZN200417C023000002019-11-15 10:23AM EST2,300.004.190.000.000.00-2206.25%
AMZN200417C024000002019-11-15 3:14PM EST2,400.002.200.000.000.00-406.25%
AMZN200417C025000002019-11-15 12:46PM EST2,500.001.600.000.000.00-2012.50%
AMZN200417C026000002019-11-15 2:17PM EST2,600.000.920.000.000.00-23012.50%
AMZN200417C027000002019-11-13 11:12AM EST2,700.000.560.000.000.00-1012.50%
Opzioni Putper17 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200417P009800002019-11-15 10:48AM EST980.000.600.000.000.00-20012.50%
AMZN200417P010000002019-10-28 11:10AM EST1,000.001.000.000.000.00-30012.50%
AMZN200417P010200002019-11-11 10:18AM EST1,020.000.870.000.000.00-3012.50%
AMZN200417P010600002019-11-12 11:36AM EST1,060.001.090.000.000.00-2012.50%
AMZN200417P010800002019-10-23 2:14PM EST1,080.002.750.000.000.00--012.50%
AMZN200417P011000002019-11-11 1:26PM EST1,100.001.790.000.000.00-6012.50%
AMZN200417P011200002019-11-14 1:34PM EST1,120.002.020.000.000.00-1012.50%
AMZN200417P011400002019-11-14 1:34PM EST1,140.002.310.000.000.00-1012.50%
AMZN200417P011600002019-10-10 1:08PM EST1,160.008.331.883.250.00-1932.91%
AMZN200417P011800002019-11-13 10:09AM EST1,180.002.450.000.000.00-1012.50%
AMZN200417P012000002019-11-13 1:58PM EST1,200.003.000.000.000.00-7012.50%
AMZN200417P012200002019-11-15 12:31PM EST1,220.003.300.000.000.00-1012.50%
AMZN200417P012400002019-11-13 10:09AM EST1,240.003.710.000.000.00-1012.50%
AMZN200417P012600002019-11-15 12:58PM EST1,260.004.350.000.000.00-3012.50%
AMZN200417P012800002019-11-15 3:35PM EST1,280.005.600.000.000.00-106.25%
AMZN200417P013000002019-11-14 3:59PM EST1,300.006.000.000.000.00-206.25%
AMZN200417P013200002019-11-07 1:58PM EST1,320.006.100.000.000.00-106.25%
AMZN200417P013400002019-11-15 3:23PM EST1,340.008.100.000.000.00-1006.25%
AMZN200417P013600002019-11-13 11:07AM EST1,360.008.760.000.000.00-14306.25%
AMZN200417P013800002019-11-15 3:57PM EST1,380.0010.840.000.000.00-1806.25%
AMZN200417P014000002019-11-14 3:30PM EST1,400.0012.010.000.000.00-106.25%
AMZN200417P014200002019-11-15 3:55PM EST1,420.0013.820.000.000.00-106.25%
AMZN200417P014400002019-11-15 3:55PM EST1,440.0016.330.000.000.00-106.25%
AMZN200417P014600002019-11-14 10:20AM EST1,460.0017.550.000.000.00-106.25%
AMZN200417P014800002019-11-15 2:52PM EST1,480.0021.180.000.000.00-1006.25%
AMZN200417P015000002019-11-15 3:17PM EST1,500.0024.300.000.000.00-803.13%
AMZN200417P015200002019-11-14 1:31PM EST1,520.0027.000.000.000.00-703.13%
AMZN200417P015400002019-11-15 10:43AM EST1,540.0029.850.000.000.00-503.13%
AMZN200417P015600002019-11-15 12:29PM EST1,560.0034.230.000.000.00-703.13%
AMZN200417P015800002019-11-15 2:52PM EST1,580.0040.380.000.000.00-1003.13%
AMZN200417P016000002019-11-15 11:33AM EST1,600.0044.350.000.000.00-203.13%
AMZN200417P016200002019-11-13 11:25AM EST1,620.0047.400.000.000.00-201.56%
AMZN200417P016400002019-11-14 12:33PM EST1,640.0056.100.000.000.00-101.56%
AMZN200417P016600002019-11-13 1:42PM EST1,660.0061.900.000.000.00-101.56%
AMZN200417P016650002019-11-15 9:43AM EST1,665.0064.850.000.000.00-1001.56%
AMZN200417P016700002019-11-14 12:28PM EST1,670.0066.550.000.000.00-101.56%
AMZN200417P016750002019-11-15 2:53PM EST1,675.0070.500.000.000.00-101.56%
AMZN200417P016800002019-11-14 11:10AM EST1,680.0068.950.000.000.00-300.78%
AMZN200417P016850002019-11-15 3:49PM EST1,685.0075.030.000.000.00-100.78%
AMZN200417P016900002019-11-15 2:49PM EST1,690.0075.480.000.000.00-100.78%
AMZN200417P016950002019-10-25 9:03AM EST1,695.0097.000.000.000.00-100.78%
AMZN200417P017000002019-11-15 3:49PM EST1,700.0081.110.000.000.00-400.78%
AMZN200417P017050002019-11-11 11:38AM EST1,705.0074.100.000.000.00-100.78%
AMZN200417P017100002019-11-15 3:57PM EST1,710.0084.300.000.000.00-300.78%
AMZN200417P017150002019-11-15 10:17AM EST1,715.0083.200.000.000.00-100.39%
AMZN200417P017200002019-11-15 12:55PM EST1,720.0083.250.000.000.00-100.39%
AMZN200417P017250002019-11-06 1:23PM EST1,725.0075.850.000.000.00-100.39%
AMZN200417P017300002019-11-15 3:56PM EST1,730.0093.380.000.000.00-2100.20%
AMZN200417P017350002019-11-14 11:28AM EST1,735.0091.370.000.000.00-100.10%
AMZN200417P017400002019-11-15 3:30PM EST1,740.0099.900.000.000.00-400.00%
AMZN200417P017450002019-11-13 2:26PM EST1,745.0099.190.000.000.00-100.00%
AMZN200417P017500002019-11-15 3:39PM EST1,750.00104.990.000.000.00-400.00%
AMZN200417P017550002019-11-13 2:26PM EST1,755.00103.910.000.000.00-100.00%
AMZN200417P017600002019-11-15 2:57PM EST1,760.00107.800.000.000.00-200.00%
AMZN200417P017650002019-11-13 11:46AM EST1,765.00101.070.000.000.00-200.00%
AMZN200417P017700002019-11-14 12:52PM EST1,770.00108.150.000.000.00-100.00%
AMZN200417P017750002019-11-15 9:30AM EST1,775.00106.480.000.000.00-100.00%
AMZN200417P017800002019-11-14 12:31PM EST1,780.00112.500.000.000.00-500.00%
AMZN200417P017850002019-10-25 2:47PM EST1,785.00112.140.000.000.00-100.00%
AMZN200417P017900002019-11-13 3:32PM EST1,790.00121.000.000.000.00-200.00%
AMZN200417P017950002019-11-15 12:47PM EST1,795.00121.250.000.000.00-100.00%
AMZN200417P018000002019-11-15 3:57PM EST1,800.00129.400.000.000.00-1200.00%
AMZN200417P018050002019-11-11 3:39PM EST1,805.00120.020.000.000.00-100.00%
AMZN200417P018100002019-11-12 3:14PM EST1,810.00120.700.000.000.00-100.00%
AMZN200417P018150002019-11-13 11:27AM EST1,815.00128.200.000.000.00-100.00%
AMZN200417P018200002019-11-15 10:16AM EST1,820.00136.550.000.000.00-200.00%
AMZN200417P018250002019-11-11 3:59PM EST1,825.00130.170.000.000.00-200.00%
AMZN200417P018300002019-11-05 9:31AM EST1,830.00119.000.000.000.00-100.00%
AMZN200417P018350002019-11-15 10:15AM EST1,835.00147.080.000.000.00-400.00%
AMZN200417P018400002019-11-11 3:59PM EST1,840.00138.640.000.000.00-100.00%
AMZN200417P018450002019-11-11 1:33PM EST1,845.00141.750.000.000.00-100.00%
AMZN200417P018500002019-11-11 3:41PM EST1,850.00144.690.000.000.00-200.00%
AMZN200417P018550002019-10-31 8:55AM EST1,855.00142.330.000.000.00-200.00%
AMZN200417P018600002019-11-12 11:04AM EST1,860.00143.650.000.000.00-300.00%
AMZN200417P018650002019-11-05 11:15AM EST1,865.00138.210.000.000.00-200.00%
AMZN200417P018800002019-11-11 1:33PM EST1,880.00162.620.000.000.00-100.00%
AMZN200417P019000002019-11-08 11:15AM EST1,900.00170.530.000.000.00-100.00%
AMZN200417P019200002019-11-12 12:19PM EST1,920.00183.050.000.000.00-100.00%
AMZN200417P019400002019-10-17 8:39AM EST1,940.00205.81220.95228.250.00-1020.46%
AMZN200417P019600002019-10-11 1:16PM EST1,960.00256.10236.85244.150.00-1020.28%
AMZN200417P019800002019-10-07 12:33PM EST1,980.00275.05221.90227.700.00--00.00%
AMZN200417P020000002019-11-14 11:42AM EST2,000.00264.430.000.000.00-100.00%
AMZN200417P021000002019-11-14 3:39PM EST2,100.00348.070.000.000.00-100.00%
AMZN200417P022000002019-11-11 9:49AM EST2,200.00427.500.000.000.00-100.00%
AMZN200417P023000002019-09-30 11:03AM EST2,300.00572.55516.20523.350.00--00.00%
AMZN200417P025000002019-10-25 10:34AM EST2,500.00750.340.000.000.00-200.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità