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
AMZN200417C009800002020-01-21 3:18PM EST980.00905.75876.00881.050.00--1172.38%
AMZN200417C010000002019-10-30 12:34PM EST1,000.00779.45802.25821.000.00--30.00%
AMZN200417C010400002020-01-09 1:39PM EST1,040.00867.10816.35821.400.00--167.14%
AMZN200417C012000002019-12-09 12:12AM EST1,200.00579.60687.05694.050.00--082.60%
AMZN200417C012400002019-12-26 11:57AM EST1,240.00619.65654.70659.250.00--181.94%
AMZN200417C012800002019-12-27 3:48PM EST1,280.00597.00559.80567.300.00-110.00%
AMZN200417C013000002020-01-27 9:57AM EST1,300.00542.00558.40563.450.00-1149.92%
AMZN200417C013200002019-12-26 11:57AM EST1,320.00540.05575.15578.600.00--272.36%
AMZN200417C013400002020-01-06 9:48AM EST1,340.00554.25518.75523.800.00--146.78%
AMZN200417C013600002019-12-26 11:57AM EST1,360.00501.80534.55538.950.00--167.69%
AMZN200417C013800002020-01-02 12:28PM EST1,380.00506.36479.40483.850.00--543.38%
AMZN200417C014000002020-01-16 2:25PM EST1,400.00441.00459.60464.650.00-25242.42%
AMZN200417C014200002020-01-27 1:02PM EST1,420.00423.24439.95444.500.00-1440.58%
AMZN200417C014400002020-01-24 10:03AM EST1,440.00460.00420.35425.400.00-33239.65%
AMZN200417C014600002020-01-27 12:11PM EST1,460.00386.45400.75405.800.00--238.27%
AMZN200417C014800002020-01-10 1:55PM EST1,480.00419.35381.30386.350.00-11637.00%
AMZN200417C015000002020-01-28 3:01PM EST1,500.00365.00361.95367.00-5.00-1.35%14935.77%
AMZN200417C015200002020-01-14 1:13PM EST1,520.00365.00342.75347.800.00-11234.62%
AMZN200417C015400002019-12-30 10:09AM EST1,540.00340.00323.70328.750.00-2533.52%
AMZN200417C015600002020-01-14 3:46PM EST1,560.00325.00304.85309.900.00-2432.50%
AMZN200417C015800002020-01-27 2:59PM EST1,580.00271.40286.00290.900.00-1431.33%
AMZN200417C016000002020-01-27 3:31PM EST1,600.00251.35268.05273.100.00-32730.75%
AMZN200417C016200002020-01-24 11:58AM EST1,620.00270.00250.45254.850.00-21429.83%
AMZN200417C016400002020-01-21 3:48PM EST1,640.00275.60232.75237.350.00-21629.16%
AMZN200417C016500002020-01-27 3:37PM EST1,650.00209.25224.85228.700.00-12028.83%
AMZN200417C016550002020-01-27 2:24PM EST1,655.00210.15220.60224.450.00--1228.68%
AMZN200417C016600002020-01-27 2:24PM EST1,660.00206.15216.40220.250.00-12728.55%
AMZN200417C016650002019-12-26 2:46PM EST1,665.00236.20244.15248.700.00-12840.90%
AMZN200417C016700002020-01-08 11:43AM EST1,670.00265.50208.10212.300.00-11128.44%
AMZN200417C016750002020-01-21 3:31PM EST1,675.00238.78203.95207.800.00-31428.15%
AMZN200417C016800002020-01-02 10:13AM EST1,680.00228.33199.90203.750.00-22228.04%
AMZN200417C016850002020-01-21 10:29AM EST1,685.00216.00195.95199.700.00-15015427.92%
AMZN200417C016900002020-01-27 3:31PM EST1,690.00178.25191.85195.700.00-519927.81%
AMZN200417C016950002020-01-22 11:42AM EST1,695.00177.75188.30191.750.00-2027427.71%
AMZN200417C017000002020-01-28 12:58PM EST1,700.00182.77183.95187.85+6.25+3.54%1632627.61%
AMZN200417C017050002020-01-22 9:57AM EST1,705.00225.00179.55184.500.00-23827.71%
AMZN200417C017100002020-01-28 12:16PM EST1,710.00175.13175.60180.20-18.49-9.55%214027.44%
AMZN200417C017150002019-12-26 10:52AM EST1,715.00160.60202.85206.950.00-110837.85%
AMZN200417C017200002020-01-28 10:39AM EST1,720.00158.99168.15173.05+2.79+1.79%211827.41%
AMZN200417C017250002020-01-28 1:00PM EST1,725.00163.80165.10168.85-22.83-12.23%12727.15%
AMZN200417C017300002020-01-27 2:19PM EST1,730.00154.35161.40165.700.00-23227.25%
AMZN200417C017350002020-01-27 12:06PM EST1,735.00150.60157.75162.050.00-12127.16%
AMZN200417C017400002020-01-27 10:18AM EST1,740.00145.66154.10158.450.00-35027.08%
AMZN200417C017450002020-01-07 12:55PM EST1,745.00142.66150.50154.900.00-16027.00%
AMZN200417C017500002020-01-24 3:23PM EST1,750.00141.00146.95151.45-15.06-9.65%115426.95%
AMZN200417C017550002020-01-27 3:51PM EST1,755.00132.97143.00147.850.00-117026.83%
AMZN200417C017600002020-01-24 2:47PM EST1,760.00146.55139.50144.500.00-224226.78%
AMZN200417C017650002020-01-17 2:17PM EST1,765.00148.75136.70140.650.00-223326.56%
AMZN200417C017700002020-01-21 3:06PM EST1,770.00152.78133.25137.450.00-1111326.54%
AMZN200417C017750002020-01-23 12:33PM EST1,775.00155.27129.55134.500.00-13726.58%
AMZN200417C017800002020-01-24 11:24AM EST1,780.00122.60126.85130.850.00-224626.39%
AMZN200417C017850002020-01-23 11:37AM EST1,785.00113.91123.10128.00-34.77-23.39%26326.44%
AMZN200417C017900002020-01-27 10:15AM EST1,790.00116.25120.45124.700.00-212426.33%
AMZN200417C017950002020-01-13 1:19PM EST1,795.00156.95117.20121.750.00-17926.32%
AMZN200417C018000002020-01-28 3:39PM EST1,800.00116.85115.20118.65+10.25+9.62%1627326.25%
AMZN200417C018050002020-01-06 10:11AM EST1,805.00103.35111.55115.450.00-19726.14%
AMZN200417C018100002020-01-27 3:54PM EST1,810.00100.50108.25113.050.00-28826.25%
AMZN200417C018150002020-01-21 3:45PM EST1,815.0097.92105.30109.550.00-24026.03%
AMZN200417C018200002020-01-28 11:58AM EST1,820.00101.00102.85106.75+5.90+6.20%110226.00%
AMZN200417C018250002020-01-28 3:36PM EST1,825.00101.65100.10104.20+9.15+9.89%114326.03%
AMZN200417C018300002020-01-28 10:13AM EST1,830.0088.9996.25101.20-1.71-1.89%210725.91%
AMZN200417C018350002020-01-28 3:46PM EST1,835.0096.9093.7097.95+9.40+10.74%669925.71%
AMZN200417C018400002020-01-28 12:46PM EST1,840.0093.0092.8096.05+7.95+9.35%3816025.89%
AMZN200417C018450002020-01-28 12:23PM EST1,845.0088.9390.1592.75-7.87-8.13%185325.65%
AMZN200417C018500002020-01-28 2:59PM EST1,850.0088.5087.4591.05+4.31+5.12%4717625.87%
AMZN200417C018550002020-01-27 3:55PM EST1,855.0077.5584.9588.70-0.45-0.58%76525.88%
AMZN200417C018600002020-01-28 2:03PM EST1,860.0084.7182.5584.95+8.96+11.83%2014325.47%
AMZN200417C018650002020-01-27 2:58PM EST1,865.0074.6080.2583.300.00-68525.66%
AMZN200417C018700002020-01-28 2:50PM EST1,870.0078.6576.4580.10+6.15+8.48%1511925.38%
AMZN200417C018750002020-01-28 1:45PM EST1,875.0076.6574.3577.45+1.00+1.32%212225.26%
AMZN200417C018800002020-01-28 2:57PM EST1,880.0074.3972.7075.55+6.64+9.80%727325.33%
AMZN200417C018850002020-01-28 9:44AM EST1,885.0066.1170.4073.05-1.71-2.52%78525.22%
AMZN200417C018900002020-01-28 3:53PM EST1,890.0069.2068.3570.85+6.55+10.45%412425.19%
AMZN200417C018950002020-01-27 2:48PM EST1,895.0062.2066.0568.700.00-12925.15%
AMZN200417C019000002020-01-28 3:11PM EST1,900.0064.4564.0066.30+5.26+8.89%7144225.03%
AMZN200417C019050002020-01-28 9:38AM EST1,905.0058.4261.3064.65-3.28-5.32%27525.12%
AMZN200417C019100002020-01-28 1:47PM EST1,910.0061.5560.0062.45+3.40+5.85%124225.03%
AMZN200417C019150002020-01-28 2:14PM EST1,915.0061.0058.0060.35+3.66+6.38%22324.96%
AMZN200417C019200002020-01-28 12:05PM EST1,920.0055.1055.3558.35+0.20+0.36%116824.91%
AMZN200417C019250002020-01-28 12:28PM EST1,925.0054.5054.2056.90+2.55+4.91%232625.00%
AMZN200417C019300002020-01-28 2:28PM EST1,930.0054.2052.3556.10+5.37+11.00%36625.28%
AMZN200417C019350002020-01-27 1:20PM EST1,935.0050.7550.6054.200.00-11025.22%
AMZN200417C019400002020-01-28 10:21AM EST1,940.0043.6048.8052.55-8.70-16.63%311625.22%
AMZN200417C019450002020-01-28 12:57PM EST1,945.0047.0047.1549.55+0.05+0.11%42524.80%
AMZN200417C019500002020-01-28 3:49PM EST1,950.0047.0045.5047.85+4.00+9.30%4413524.76%
AMZN200417C019600002020-01-28 3:02PM EST1,960.0043.8741.7044.85+2.67+6.48%279324.77%
AMZN200417C019800002020-01-28 3:37PM EST1,980.0037.4036.0539.15+1.80+5.06%3525824.73%
AMZN200417C020000002020-01-28 3:59PM EST2,000.0032.5830.2533.75+3.02+10.22%5367624.59%
AMZN200417C021000002020-01-28 3:32PM EST2,100.0015.5214.0016.65+1.26+8.84%151,31724.90%
AMZN200417C022000002020-01-28 3:48PM EST2,200.007.356.657.35+0.40+5.76%4296524.90%
AMZN200417C023000002020-01-28 2:43PM EST2,300.003.963.504.10+0.11+2.86%132,43226.34%
AMZN200417C024000002020-01-28 2:43PM EST2,400.002.422.302.78+0.10+4.31%730528.44%
AMZN200417C025000002020-01-28 3:19PM EST2,500.001.311.461.91-0.49-27.22%247330.29%
AMZN200417C026000002020-01-24 10:16AM EST2,600.001.200.421.410.00-111232.18%
AMZN200417C027000002020-01-27 12:33PM EST2,700.001.060.001.340.00-122134.96%
Opzioni Putper17 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200417P009800002019-12-20 11:27AM EST980.000.470.150.700.00-27451.66%
AMZN200417P010000002019-12-26 1:46PM EST1,000.000.420.000.740.00-25053.33%
AMZN200417P010200002019-11-11 10:18AM EST1,020.000.870.001.750.00-31152.80%
AMZN200417P010400002020-01-17 9:44AM EST1,040.000.310.051.660.00-1251.07%
AMZN200417P010600002019-11-12 11:36AM EST1,060.001.090.001.930.00-23650.27%
AMZN200417P010800002020-01-27 1:00PM EST1,080.000.470.001.710.00-21010852.53%
AMZN200417P011000002019-12-18 11:44AM EST1,100.000.800.000.960.00-12047.19%
AMZN200417P011200002019-12-09 1:59PM EST1,120.001.900.001.050.00-5046.23%
AMZN200417P011400002020-01-28 1:08PM EST1,140.000.410.020.87-0.31-43.06%154843.71%
AMZN200417P011600002020-01-27 12:34PM EST1,160.000.750.001.870.00-1846.84%
AMZN200417P011800002020-01-06 1:04PM EST1,180.001.100.001.920.00-304345.49%
AMZN200417P012000002020-01-06 1:39PM EST1,200.000.850.501.190.00-16741.15%
AMZN200417P012200002019-12-30 12:37PM EST1,220.001.470.122.030.00-12742.85%
AMZN200417P012400002020-01-17 9:35AM EST1,240.001.030.002.110.00-16041.62%
AMZN200417P012600002020-01-10 3:37PM EST1,260.001.200.002.190.00-210040.39%
AMZN200417P012800002019-12-31 2:14PM EST1,280.000.950.002.290.00-13339.21%
AMZN200417P013000002020-01-17 12:44PM EST1,300.001.520.002.400.00-3022338.05%
AMZN200417P013200002020-01-13 3:31PM EST1,320.001.771.002.530.00-11536.93%
AMZN200417P013400002020-01-28 2:54PM EST1,340.001.350.852.06-0.60-30.77%1328634.37%
AMZN200417P013600002020-01-28 3:44PM EST1,360.001.541.012.26-0.13-7.78%118733.49%
AMZN200417P013800002020-01-28 3:59PM EST1,380.001.731.211.97-0.81-31.89%1987131.42%
AMZN200417P014000002020-01-28 1:32PM EST1,400.002.001.452.14+0.04+2.04%534930.49%
AMZN200417P014200002020-01-28 3:10PM EST1,420.002.150.962.81-0.15-6.52%1015330.52%
AMZN200417P014400002020-01-28 2:36PM EST1,440.002.521.552.68+0.10+4.13%29428.92%
AMZN200417P014600002020-01-28 10:34AM EST1,460.003.431.943.50+0.44+14.72%135528.93%
AMZN200417P014800002020-01-28 2:36PM EST1,480.003.452.423.55-1.50-30.30%111127.62%
AMZN200417P015000002020-01-28 2:23PM EST1,500.004.052.954.10-2.12-34.36%6774226.99%
AMZN200417P015200002020-01-27 1:17PM EST1,520.006.904.605.200.00-1811826.89%
AMZN200417P015400002020-01-24 12:02PM EST1,540.005.495.055.700.00-15525.97%
AMZN200417P015600002020-01-27 2:42PM EST1,560.009.706.108.100.00-69326.65%
AMZN200417P015800002020-01-28 3:25PM EST1,580.008.007.408.30-3.65-31.33%631125.27%
AMZN200417P016000002020-01-28 3:54PM EST1,600.009.609.0010.75-4.95-34.02%674625.46%
AMZN200417P016200002020-01-28 10:28AM EST1,620.0014.2711.1012.85-3.40-19.24%132425.15%
AMZN200417P016400002020-01-28 12:39PM EST1,640.0013.8013.6014.45-2.47-15.18%715024.39%
AMZN200417P016500002020-01-28 2:10PM EST1,650.0015.5514.9016.75-1.95-11.14%1027324.74%
AMZN200417P016550002020-01-28 3:44PM EST1,655.0016.2515.5518.25-1.30-7.41%17325.04%
AMZN200417P016600002020-01-28 2:10PM EST1,660.0017.0616.3018.25-8.19-32.44%617024.60%
AMZN200417P016650002020-01-28 2:10PM EST1,665.0017.8817.1019.80-7.56-29.72%25324.88%
AMZN200417P016700002020-01-28 3:18PM EST1,670.0018.8517.9519.90-11.30-37.48%79124.48%
AMZN200417P016750002020-01-27 2:35PM EST1,675.0025.8518.7520.800.00-24624.43%
AMZN200417P016800002020-01-28 3:46PM EST1,680.0020.2919.6521.80-7.01-25.68%612524.41%
AMZN200417P016850002020-01-24 1:58PM EST1,685.0023.2520.6022.600.00-23924.29%
AMZN200417P016900002020-01-28 1:41PM EST1,690.0022.6521.6023.65-8.35-26.94%112424.27%
AMZN200417P016950002020-01-28 12:59PM EST1,695.0024.3222.5024.55-6.29-20.55%48424.17%
AMZN200417P017000002020-01-28 3:46PM EST1,700.0024.1523.6026.70-8.35-25.69%1494624.56%
AMZN200417P017050002020-01-28 9:47AM EST1,705.0032.4524.7526.75-3.41-9.51%13024.09%
AMZN200417P017100002020-01-27 9:58AM EST1,710.0036.4525.7528.000.00-711824.09%
AMZN200417P017150002020-01-28 10:52AM EST1,715.0031.4126.8029.20+8.31+35.97%13924.05%
AMZN200417P017200002020-01-28 11:17AM EST1,720.0031.8528.0030.45+4.10+14.77%213524.02%
AMZN200417P017250002020-01-28 11:23AM EST1,725.0032.0229.4531.75-8.09-20.17%37723.99%
AMZN200417P017300002020-01-28 2:04PM EST1,730.0031.1730.5533.05-12.53-28.67%1514623.94%
AMZN200417P017350002020-01-28 2:39PM EST1,735.0032.7031.7034.90+6.85+26.50%113024.08%
AMZN200417P017400002020-01-24 2:49PM EST1,740.0037.2033.0535.800.00-210523.86%
AMZN200417P017450002020-01-27 3:51PM EST1,745.0047.3634.5537.250.00-214023.83%
AMZN200417P017500002020-01-28 11:17AM EST1,750.0039.2036.7039.45-7.80-16.60%350224.03%
AMZN200417P017550002020-01-27 3:51PM EST1,755.0051.1237.8540.300.00-15023.77%
AMZN200417P017600002020-01-28 3:18PM EST1,760.0040.5538.9041.85-12.05-22.91%210823.72%
AMZN200417P017650002020-01-28 3:00PM EST1,765.0042.0540.5043.30-12.95-23.55%77423.63%
AMZN200417P017700002020-01-28 1:44PM EST1,770.0043.4742.6045.40-14.28-24.73%713323.74%
AMZN200417P017750002020-01-28 3:19PM EST1,775.0045.4143.7547.15-12.94-22.18%18323.71%
AMZN200417P017800002020-01-27 3:46PM EST1,780.0060.9046.0048.450.00-219423.53%
AMZN200417P017850002020-01-27 11:25AM EST1,785.0063.9547.8050.350.00-214523.53%
AMZN200417P017900002020-01-27 3:54PM EST1,790.0064.0749.5552.300.00-28123.53%
AMZN200417P017950002020-01-27 11:08AM EST1,795.0067.1150.8554.600.00-210223.61%
AMZN200417P018000002020-01-28 2:59PM EST1,800.0054.5053.3556.55-14.25-20.73%1638023.58%
AMZN200417P018050002020-01-27 3:28PM EST1,805.0070.1554.6558.600.00-54823.56%
AMZN200417P018100002020-01-28 1:49PM EST1,810.0058.2757.4060.65-14.98-20.45%347523.53%
AMZN200417P018150002020-01-27 3:33PM EST1,815.0076.0059.1562.750.00-42623.50%
AMZN200417P018200002020-01-28 3:23PM EST1,820.0062.4460.7064.95-14.16-18.49%2711523.48%
AMZN200417P018250002020-01-28 1:37PM EST1,825.0066.2063.5067.15-13.07-16.49%73923.45%
AMZN200417P018300002020-01-28 3:04PM EST1,830.0067.4565.6069.40-15.38-18.57%108123.42%
AMZN200417P018350002020-01-28 1:30PM EST1,835.0071.2068.1571.55-14.22-16.65%138923.34%
AMZN200417P018400002020-01-28 11:07AM EST1,840.0078.2570.4574.05-6.90-8.10%1310823.36%
AMZN200417P018450002020-01-28 11:02AM EST1,845.0081.3573.0076.50-8.85-9.81%105923.34%
AMZN200417P018500002020-01-28 12:38PM EST1,850.0078.8975.2578.95-14.76-15.76%1017223.31%
AMZN200417P018550002020-01-28 1:47PM EST1,855.0078.8277.4080.20-4.66-5.58%104622.92%
AMZN200417P018600002020-01-28 12:11PM EST1,860.0085.0479.9083.95-12.04-12.40%710123.24%
AMZN200417P018650002020-01-28 2:43PM EST1,865.0083.9482.1086.20-17.58-17.32%25923.11%
AMZN200417P018700002020-01-28 11:40AM EST1,870.0089.4084.9588.80-15.23-14.56%517123.07%
AMZN200417P018750002020-01-28 1:58PM EST1,875.0088.6987.3590.45+0.44+0.50%18222.74%
AMZN200417P018800002020-01-28 12:01PM EST1,880.0095.0090.3594.50-13.80-12.68%114323.09%
AMZN200417P018850002020-01-24 1:25PM EST1,885.0091.5493.4095.700.00-15922.59%
AMZN200417P018900002020-01-28 3:10PM EST1,890.0098.0096.1599.80-17.00-14.78%16322.93%
AMZN200417P018950002020-01-24 2:30PM EST1,895.00115.4998.75103.000.00-15522.99%
AMZN200417P019000002020-01-28 1:00PM EST1,900.00105.65101.85105.65-13.35-11.22%221622.88%
AMZN200417P019050002020-01-23 9:30AM EST1,905.0094.52104.35108.700.00-47522.87%
AMZN200417P019100002020-01-24 1:29PM EST1,910.00107.80107.05111.600.00-15322.80%
AMZN200417P019150002020-01-22 10:20AM EST1,915.0097.90109.75114.700.00-172222.77%
AMZN200417P019200002020-01-22 10:05AM EST1,920.0095.60113.85116.650.00-12522.39%
AMZN200417P019250002020-01-15 11:36AM EST1,925.00119.50116.70121.150.00--222.76%
AMZN200417P019300002020-01-13 12:33PM EST1,930.00105.31120.35124.100.00-414222.65%
AMZN200417P019350002020-01-24 1:10PM EST1,935.00119.45123.20128.050.00--3022.83%
AMZN200417P019400002020-01-21 9:30AM EST1,940.00123.22126.45130.650.00-212722.58%
AMZN200417P019450002020-01-27 10:26AM EST1,945.00150.35129.85133.250.00-11722.31%
AMZN200417P019500002020-01-24 9:57AM EST1,950.00111.55132.95137.300.00-21022.48%
AMZN200417P019600002020-01-08 12:10PM EST1,960.00122.06139.95143.800.00-11522.28%
AMZN200417P019800002020-01-27 2:19PM EST1,980.00172.60153.75158.600.00--2422.29%
AMZN200417P020000002020-01-28 9:58AM EST2,000.00187.02169.10173.55+0.97+0.52%73022.14%
AMZN200417P021000002020-01-28 12:20PM EST2,100.00257.70252.90257.55-22.10-7.90%13121.87%
AMZN200417P022000002020-01-21 3:53PM EST2,200.00314.80346.10351.100.00-14822.27%
AMZN200417P023000002020-01-23 2:14PM EST2,300.00412.65444.75448.050.00-24521.91%
AMZN200417P025000002019-10-25 10:34AM EST2,500.00750.34688.40706.250.00-2062.82%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità