AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200619C007200002019-08-01 8:31AM EST720.001,171.601,059.001,078.450.00-12891.93%
AMZN200619C007400002019-06-09 11:05PM EST740.00819.381,203.001,212.250.00-047166.87%
AMZN200619C007600002019-09-19 11:46AM EST760.001,080.351,022.051,024.700.00-1383.55%
AMZN200619C007800002019-06-09 11:05PM EST780.00786.251,164.001,173.550.00-07159.04%
AMZN200619C008000002019-11-13 1:34PM EST800.00972.000.000.000.00-100.00%
AMZN200619C008600002019-10-28 8:43AM EST860.00896.450.000.000.00-100.00%
AMZN200619C008800002019-10-15 2:46PM EST880.00905.200.000.000.00-000.00%
AMZN200619C009000002019-09-09 9:34AM EST900.00957.88842.50852.500.00-12940.61%
AMZN200619C009200002019-09-09 9:34AM EST920.00938.67822.50832.500.00-1139.39%
AMZN200619C009300002019-05-24 10:51AM EST930.00931.14996.501,015.750.00-44127.74%
AMZN200619C009400002019-09-19 2:54PM EST940.00899.32846.25848.900.00--367.57%
AMZN200619C009600002019-06-09 11:05PM EST960.00725.90991.001,000.650.00-33129.87%
AMZN200619C009700002019-11-04 3:09PM EST970.00850.750.000.000.00-1000.00%
AMZN200619C009800002019-06-07 11:21AM EST980.00850.85980.25993.750.00-14130.49%
AMZN200619C010000002019-11-01 11:46AM EST1,000.00803.590.000.000.00-100.00%
AMZN200619C010100002019-09-11 12:25PM EST1,010.00842.00736.00746.000.00-22939.69%
AMZN200619C010200002019-07-24 10:58AM EST1,020.00995.00761.10764.450.00-21357.96%
AMZN200619C010400002019-09-11 12:26PM EST1,040.00813.00707.50717.000.00-21238.98%
AMZN200619C010600002019-10-28 9:44AM EST1,060.00726.760.000.000.00-500.00%
AMZN200619C010800002019-06-09 11:05PM EST1,080.00491.00877.50886.900.00-06114.27%
AMZN200619C011000002019-11-01 1:26PM EST1,100.00706.000.000.000.00-200.00%
AMZN200619C011200002019-10-15 2:49PM EST1,120.00673.380.000.000.00-100.00%
AMZN200619C011400002019-07-24 10:36AM EST1,140.00883.25651.20654.650.00-11352.72%
AMZN200619C011600002019-06-19 2:47PM EST1,160.00791.00837.55840.350.00-112113.93%
AMZN200619C011800002019-08-19 9:25AM EST1,180.00671.80667.80672.700.00-1668.94%
AMZN200619C012000002019-11-13 11:13AM EST1,200.00583.330.000.000.00-100.00%
AMZN200619C012200002019-07-12 10:25AM EST1,220.00829.90611.55614.900.00-4059.94%
AMZN200619C012400002019-07-11 9:09AM EST1,240.00829.15605.75624.750.00-102264.64%
AMZN200619C012600002019-11-12 10:49AM EST1,260.00550.590.000.000.00-100.00%
AMZN200619C012800002019-10-08 9:50AM EST1,280.00483.50528.40535.250.00-1049.24%
AMZN200619C013000002019-11-14 11:34AM EST1,300.00483.420.000.000.00-100.00%
AMZN200619C013200002019-11-14 11:34AM EST1,320.00465.32664.50674.500.00-3791.15%
AMZN200619C013400002019-10-25 11:25AM EST1,340.00455.420.000.000.00-700.00%
AMZN200619C013600002019-10-28 1:32PM EST1,360.00453.000.000.000.00-100.00%
AMZN200619C013800002019-11-13 12:15PM EST1,380.00419.000.000.000.00-100.00%
AMZN200619C014000002019-11-14 12:49PM EST1,400.00394.750.000.000.00-2100.00%
AMZN200619C014200002019-11-06 2:18PM EST1,420.00415.360.000.000.00-500.00%
AMZN200619C014400002019-07-26 8:44AM EST1,440.00554.00424.15426.650.00-11749.34%
AMZN200619C014600002019-10-28 8:37AM EST1,460.00347.200.000.000.00-100.00%
AMZN200619C014800002019-10-25 8:40AM EST1,480.00307.35326.95330.150.00-1032.32%
AMZN200619C015000002019-11-14 10:58AM EST1,500.00312.730.000.000.00-100.00%
AMZN200619C015200002019-10-25 9:32AM EST1,520.00289.590.000.000.00-100.00%
AMZN200619C015400002019-11-13 11:08AM EST1,540.00287.570.000.000.00-100.00%
AMZN200619C015600002019-11-13 3:30PM EST1,560.00264.120.000.000.00-100.00%
AMZN200619C015800002019-11-13 3:15PM EST1,580.00249.91249.85252.350.00-5029.78%
AMZN200619C016000002019-11-14 10:17AM EST1,600.00243.700.000.000.00-900.00%
AMZN200619C016200002019-10-25 11:16AM EST1,620.00236.850.000.000.00-200.00%
AMZN200619C016400002019-11-11 9:49AM EST1,640.00227.950.000.000.00-100.00%
AMZN200619C016500002019-11-11 12:17PM EST1,650.00218.250.000.000.00-300.00%
AMZN200619C016600002019-11-12 10:37AM EST1,660.00219.800.000.000.00-100.00%
AMZN200619C016700002019-10-28 1:33PM EST1,670.00214.94190.20192.400.00-5028.31%
AMZN200619C016800002019-11-01 9:18AM EST1,680.00219.70186.90190.150.00-1028.91%
AMZN200619C016900002019-10-14 1:44PM EST1,690.00225.650.000.000.00-500.00%
AMZN200619C017000002019-11-14 3:10PM EST1,700.00175.450.000.000.00-200.00%
AMZN200619C017100002019-11-13 1:58PM EST1,710.00170.000.000.000.00-300.00%
AMZN200619C017200002019-11-04 3:46PM EST1,720.00202.00160.70164.100.00-24027.82%
AMZN200619C017300002019-11-06 1:10PM EST1,730.00184.85156.15158.550.00-5027.69%
AMZN200619C017400002019-11-04 9:51AM EST1,740.00182.800.000.000.00-100.00%
AMZN200619C017500002019-11-14 3:55PM EST1,750.00145.600.000.000.00-6500.00%
AMZN200619C017600002019-11-14 11:59AM EST1,760.00140.990.000.000.00-400.20%
AMZN200619C017700002019-11-14 1:00PM EST1,770.00137.500.000.000.00-700.39%
AMZN200619C017800002019-11-14 3:28PM EST1,780.00132.410.000.000.00-800.39%
AMZN200619C017900002019-11-13 11:55AM EST1,790.00133.70125.15127.750.00-2026.95%
AMZN200619C018000002019-11-14 3:36PM EST1,800.00122.960.000.000.00-11900.78%
AMZN200619C018100002019-11-12 9:43AM EST1,810.00129.62117.35120.950.00-16027.20%
AMZN200619C018200002019-11-14 11:08AM EST1,820.00114.55111.25113.400.00-6026.52%
AMZN200619C018300002019-11-14 11:07AM EST1,830.00110.000.000.000.00-201.56%
AMZN200619C018400002019-11-14 3:36PM EST1,840.00105.280.000.000.00-201.56%
AMZN200619C018500002019-11-14 12:23PM EST1,850.00100.550.000.000.00-501.56%
AMZN200619C018600002019-11-14 1:57PM EST1,860.0096.800.000.000.00-301.56%
AMZN200619C018700002019-11-14 9:44AM EST1,870.0095.810.000.000.00-1301.56%
AMZN200619C018800002019-11-14 11:22AM EST1,880.0089.700.000.000.00-201.56%
AMZN200619C018900002019-11-13 1:57PM EST1,890.0088.750.000.000.00-201.56%
AMZN200619C019000002019-11-14 3:24PM EST1,900.0082.000.000.000.00-18601.56%
AMZN200619C019100002019-11-14 1:18PM EST1,910.0079.570.000.000.00-201.56%
AMZN200619C019200002019-11-14 11:15AM EST1,920.0075.000.000.000.00-103.13%
AMZN200619C019300002019-11-11 3:17PM EST1,930.0081.440.000.000.00-2003.13%
AMZN200619C019400002019-11-14 9:30AM EST1,940.0068.190.000.000.00-103.13%
AMZN200619C019500002019-11-14 1:41PM EST1,950.0065.800.000.000.00-503.13%
AMZN200619C019600002019-11-14 2:49PM EST1,960.0062.3561.9063.900.00-1025.48%
AMZN200619C019700002019-11-12 1:49PM EST1,970.0070.400.000.000.00-103.13%
AMZN200619C019800002019-11-14 1:15PM EST1,980.0058.400.000.000.00-103.13%
AMZN200619C019900002019-11-12 1:51PM EST1,990.0064.600.000.000.00-203.13%
AMZN200619C020000002019-11-14 3:58PM EST2,000.0051.450.000.000.00-89103.13%
AMZN200619C020100002019-11-14 1:53PM EST2,010.0050.650.000.000.00-303.13%
AMZN200619C020200002019-11-14 11:04AM EST2,020.0048.710.000.000.00-103.13%
AMZN200619C020300002019-11-14 2:28PM EST2,030.0045.800.000.000.00-403.13%
AMZN200619C020400002019-11-14 11:01AM EST2,040.0044.150.000.000.00-603.13%
AMZN200619C020500002019-11-11 11:49AM EST2,050.0041.250.000.000.00-103.13%
AMZN200619C020600002019-11-14 10:03AM EST2,060.0042.000.000.000.00-103.13%
AMZN200619C020800002019-11-12 2:52PM EST2,080.0035.400.000.000.00-103.13%
AMZN200619C021000002019-11-14 3:56PM EST2,100.0032.7331.5532.80+0.53+1.65%44024.61%
AMZN200619C021200002019-11-13 2:55PM EST2,120.0029.900.000.000.00-606.25%
AMZN200619C021400002019-11-14 11:29AM EST2,140.0026.800.000.000.00-4106.25%
AMZN200619C021600002019-11-14 1:08PM EST2,160.0024.350.000.000.00-106.25%
AMZN200619C021800002019-11-14 1:08PM EST2,180.0022.050.000.000.00-306.25%
AMZN200619C022000002019-11-13 2:49PM EST2,200.0020.100.000.000.00-3406.25%
AMZN200619C023000002019-11-14 3:55PM EST2,300.0011.500.000.000.00-806.25%
AMZN200619C024000002019-11-14 3:52PM EST2,400.006.970.000.000.00-1106.25%
AMZN200619C025000002019-11-14 1:36PM EST2,500.004.450.000.000.00-206.25%
AMZN200619C026000002019-11-14 12:00PM EST2,600.003.112.353.150.00-2025.11%
AMZN200619C027000002019-11-04 10:38AM EST2,700.003.110.000.000.00-1012.50%
AMZN200619C028000002019-11-13 3:11PM EST2,800.001.880.000.000.00-30012.50%
AMZN200619C029000002019-11-12 11:39AM EST2,900.001.230.000.000.00-1012.50%
AMZN200619C030000002019-11-14 2:41PM EST3,000.000.750.000.000.00-16012.50%
Opzioni Putper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200619P007200002019-11-12 9:46AM EST720.000.350.000.000.00-280025.00%
AMZN200619P007400002019-09-16 12:33PM EST740.000.790.091.170.00-4619246.79%
AMZN200619P007500002019-11-08 3:08PM EST750.000.370.000.000.00-1025.00%
AMZN200619P007600002019-11-12 3:18PM EST760.000.360.000.000.00-1025.00%
AMZN200619P007700002019-10-15 11:03AM EST770.001.010.000.000.00-5025.00%
AMZN200619P007800002019-10-16 11:56AM EST780.000.650.000.000.00-2025.00%
AMZN200619P007900002019-08-14 11:14AM EST790.003.100.352.720.00-2048.70%
AMZN200619P008000002019-10-30 10:30AM EST800.000.500.000.000.00-1012.50%
AMZN200619P008100002019-08-09 10:44AM EST810.003.240.002.310.00-11346.20%
AMZN200619P008200002019-08-14 11:14AM EST820.003.800.633.000.00-1047.30%
AMZN200619P008300002019-08-14 12:20PM EST830.004.130.733.100.00-1046.84%
AMZN200619P008400002019-09-06 9:21AM EST840.002.271.013.100.00-2046.16%
AMZN200619P008500002019-09-19 2:50PM EST850.001.980.731.880.00-18242.31%
AMZN200619P008600002019-11-07 3:55PM EST860.000.700.000.000.00-1012.50%
AMZN200619P008700002019-09-04 12:44PM EST870.003.362.994.300.00-5046.50%
AMZN200619P008800002019-10-31 1:40PM EST880.000.910.071.350.00-1038.70%
AMZN200619P008900002019-09-18 1:17PM EST890.002.651.162.330.00-1541.07%
AMZN200619P009000002019-11-05 9:49AM EST900.000.860.000.000.00-2012.50%
AMZN200619P009100002019-08-16 9:56AM EST910.005.252.343.300.00-55141.99%
AMZN200619P009200002019-10-24 11:08AM EST920.001.860.341.640.00-2037.35%
AMZN200619P009300002019-08-05 12:23PM EST930.006.903.254.400.00-1242.67%
AMZN200619P009400002019-10-24 10:01AM EST940.002.050.000.000.00-4012.50%
AMZN200619P009500002019-09-17 2:59PM EST950.003.402.082.950.00-43218638.82%
AMZN200619P009600002019-10-28 11:47AM EST960.001.660.000.000.00-2012.50%
AMZN200619P009700002019-09-17 1:46PM EST970.003.902.403.250.00-42938.21%
AMZN200619P009800002019-10-23 12:40PM EST980.002.860.000.000.00-1012.50%
AMZN200619P009900002019-11-12 12:49PM EST990.001.801.052.350.00-1035.24%
AMZN200619P010000002019-11-14 9:40AM EST1,000.001.600.000.000.00-19012.50%
AMZN200619P010100002019-09-17 1:33PM EST1,010.004.963.204.100.00-341837.26%
AMZN200619P010200002019-11-14 11:07AM EST1,020.002.030.000.000.00-16012.50%
AMZN200619P010400002019-11-14 11:24AM EST1,040.002.421.792.670.00-17033.14%
AMZN200619P010600002019-11-14 11:29AM EST1,060.002.760.000.000.00-62012.50%
AMZN200619P010800002019-11-15 9:35AM EST1,080.002.972.543.60-0.22-6.90%14032.53%
AMZN200619P011000002019-11-13 11:16AM EST1,100.003.502.963.900.00-1031.87%
AMZN200619P011200002019-11-13 9:46AM EST1,120.003.993.404.500.00-3031.57%
AMZN200619P011400002019-11-14 11:45AM EST1,140.004.780.000.000.00-65012.50%
AMZN200619P011600002019-11-14 11:45AM EST1,160.005.460.000.000.00-153012.50%
AMZN200619P011800002019-11-14 10:56AM EST1,180.005.900.000.000.00-93012.50%
AMZN200619P012000002019-11-14 11:12AM EST1,200.007.000.000.000.00-1506.25%
AMZN200619P012200002019-11-14 11:47AM EST1,220.007.997.058.000.00-44029.48%
AMZN200619P012400002019-11-14 11:47AM EST1,240.009.098.159.050.00-102029.15%
AMZN200619P012600002019-11-14 11:03AM EST1,260.009.939.2010.250.00-74028.85%
AMZN200619P012800002019-11-14 10:26AM EST1,280.0011.200.000.000.00-106.25%
AMZN200619P013000002019-11-14 11:47AM EST1,300.0013.000.000.000.00-4006.25%
AMZN200619P013200002019-11-14 1:10PM EST1,320.0014.200.000.000.00-1006.25%
AMZN200619P013400002019-11-14 1:55PM EST1,340.0015.9515.5516.050.00-38027.44%
AMZN200619P013600002019-11-13 1:03PM EST1,360.0017.550.000.000.00-706.25%
AMZN200619P013800002019-11-14 1:39PM EST1,380.0020.350.000.000.00-5506.25%
AMZN200619P014000002019-11-14 1:39PM EST1,400.0022.800.000.000.00-8006.25%
AMZN200619P014200002019-11-14 1:46PM EST1,420.0025.350.000.000.00-1006.25%
AMZN200619P014400002019-11-14 10:27AM EST1,440.0028.050.000.000.00-2206.25%
AMZN200619P014600002019-11-14 2:57PM EST1,460.0031.550.000.000.00-303.13%
AMZN200619P014800002019-11-14 10:26AM EST1,480.0034.550.000.000.00-203.13%
AMZN200619P015000002019-11-14 3:55PM EST1,500.0038.850.000.000.00-1903.13%
AMZN200619P015200002019-11-14 11:10AM EST1,520.0043.350.000.000.00-2703.13%
AMZN200619P015400002019-11-14 11:10AM EST1,540.0047.950.000.000.00-103.13%
AMZN200619P015600002019-11-14 1:31PM EST1,560.0052.9551.5054.050.00-2024.98%
AMZN200619P015800002019-11-14 12:34PM EST1,580.0058.7557.1558.850.00-180024.62%
AMZN200619P016000002019-11-14 2:44PM EST1,600.0064.000.000.000.00-5103.13%
AMZN200619P016200002019-11-14 10:20AM EST1,620.0069.000.000.000.00-201.56%
AMZN200619P016400002019-11-14 10:19AM EST1,640.0075.600.000.000.00-1201.56%
AMZN200619P016500002019-11-14 12:56PM EST1,650.0081.720.000.000.00-3301.56%
AMZN200619P016600002019-11-14 1:46PM EST1,660.0083.350.000.000.00-101.56%
AMZN200619P016700002019-11-13 2:37PM EST1,670.0090.400.000.000.00-101.56%
AMZN200619P016800002019-11-05 2:41PM EST1,680.0080.8090.3592.450.00-2023.56%
AMZN200619P016900002019-11-14 1:46PM EST1,690.0094.650.000.000.00-100.78%
AMZN200619P017000002019-11-14 3:33PM EST1,700.0097.8397.3099.550.00-1023.16%
AMZN200619P017100002019-11-11 11:23AM EST1,710.00100.650.000.000.00-200.78%
AMZN200619P017200002019-11-13 11:03AM EST1,720.00104.770.000.000.00-100.39%
AMZN200619P017300002019-11-15 9:30AM EST1,730.00109.28111.95113.55-4.32-3.80%3023.03%
AMZN200619P017400002019-11-14 2:49PM EST1,740.00117.150.000.000.00-100.20%
AMZN200619P017500002019-11-14 2:49PM EST1,750.00121.780.000.000.00-1100.00%
AMZN200619P017600002019-11-14 11:14AM EST1,760.00128.330.000.000.00-1100.00%
AMZN200619P017700002019-11-14 11:05AM EST1,770.00131.90126.10130.000.00-1022.11%
AMZN200619P017800002019-11-14 12:07PM EST1,780.00140.01134.15136.500.00-4022.26%
AMZN200619P017900002019-11-13 11:09AM EST1,790.00138.81139.10141.700.00-1022.15%
AMZN200619P018000002019-11-13 3:21PM EST1,800.00150.310.000.000.00-300.00%
AMZN200619P018100002019-11-08 2:51PM EST1,810.00144.550.000.000.00-200.00%
AMZN200619P018200002019-11-12 10:59AM EST1,820.00144.850.000.000.00-100.00%
AMZN200619P018300002019-11-07 10:37AM EST1,830.00144.200.000.000.00-100.00%
AMZN200619P018400002019-11-13 11:09AM EST1,840.00165.980.000.000.00-200.00%
AMZN200619P018500002019-11-13 11:00AM EST1,850.00169.680.000.000.00-400.00%
AMZN200619P018600002019-11-07 2:20PM EST1,860.00160.620.000.000.00-2000.00%
AMZN200619P018700002019-11-05 10:32AM EST1,870.00167.310.000.000.00-100.00%
AMZN200619P018800002019-11-04 11:57AM EST1,880.00167.920.000.000.00-100.00%
AMZN200619P018900002019-11-13 11:03AM EST1,890.00195.400.000.000.00-100.00%
AMZN200619P019000002019-11-07 2:36PM EST1,900.00183.82204.10208.500.00-47021.16%
AMZN200619P019100002019-11-04 10:06AM EST1,910.00186.42209.75216.750.00-1021.36%
AMZN200619P019200002019-11-08 10:45AM EST1,920.00205.49218.45221.050.00-1020.73%
AMZN200619P019300002019-11-11 12:53PM EST1,930.00218.70225.80228.750.00-1020.77%
AMZN200619P019400002019-11-04 3:54PM EST1,940.00205.500.000.000.00-100.00%
AMZN200619P019500002019-11-13 11:27AM EST1,950.00236.750.000.000.00-100.00%
AMZN200619P019600002019-11-11 3:20PM EST1,960.00237.110.000.000.00-100.00%
AMZN200619P019700002019-11-07 10:20AM EST1,970.00226.05247.45253.050.00-1019.20%
AMZN200619P019800002019-11-04 10:10AM EST1,980.00229.810.000.000.00-100.00%
AMZN200619P019900002019-10-28 11:07AM EST1,990.00263.89267.45270.650.00--019.52%
AMZN200619P020000002019-11-14 12:07PM EST2,000.00281.980.000.000.00-300.00%
AMZN200619P020100002019-11-14 1:10PM EST2,010.00282.55277.55282.950.00-1018.34%
AMZN200619P020200002019-08-13 1:55PM EST2,020.00281.75254.35268.000.00-100.00%
AMZN200619P020300002019-08-08 2:40PM EST2,030.00289.95275.65278.100.00-120.00%
AMZN200619P020400002019-10-02 2:29PM EST2,040.00363.35278.20289.850.00-126.45%
AMZN200619P020500002019-11-12 1:20PM EST2,050.00298.060.000.000.00-100.00%
AMZN200619P020600002019-11-11 3:20PM EST2,060.00312.00325.00327.750.00-1018.75%
AMZN200619P020800002019-10-15 9:02AM EST2,080.00359.950.000.000.00--00.00%
AMZN200619P021000002019-10-24 2:58PM EST2,100.00347.830.000.000.00-100.00%
AMZN200619P021200002019-11-11 11:50AM EST2,120.00365.100.000.000.00-300.00%
AMZN200619P021600002019-11-08 11:42AM EST2,160.00390.000.000.000.00-400.00%
AMZN200619P022000002019-10-30 12:58PM EST2,200.00440.000.000.000.00-100.00%
AMZN200619P023000002019-11-12 3:30PM EST2,300.00528.92537.70543.300.00-200.00%
AMZN200619P024000002019-10-14 8:38AM EST2,400.00677.370.000.000.00-100.00%
AMZN200619P025000002019-10-22 9:20AM EST2,500.00728.10744.15748.550.00-200.00%
AMZN200619P026000002019-08-22 2:55PM EST2,600.00789.45799.45813.000.00-100.00%
AMZN200619P027000002019-07-24 10:35AM EST2,700.00714.20943.20946.450.00-100.00%
AMZN200619P028000002019-08-22 2:55PM EST2,800.00989.60999.001,013.000.00-100.00%
AMZN200619P029000002019-06-09 11:05PM EST2,900.001,197.48965.00974.600.00-1000.00%
AMZN200619P030000002019-07-12 10:08AM EST3,000.00992.481,210.501,213.900.00-200.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità