AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200918C008600002019-08-01 10:28AM EDT860.001,056.35930.00949.150.00--40.00%
AMZN200918C008800002019-08-01 10:42AM EDT880.001,037.45911.00930.150.00--70.00%
AMZN200918C009000002019-08-01 10:27AM EDT900.001,017.45892.00911.250.00--50.00%
AMZN200918C009200002019-08-01 10:43AM EDT920.001,000.30873.50892.600.00--50.00%
AMZN200918C009400002019-08-01 10:30AM EDT940.00981.80854.50873.750.00--20.00%
AMZN200918C010000002019-08-23 12:52PM EDT1,000.00800.000.000.000.00-100.00%
AMZN200918C010400002019-09-18 9:42AM EDT1,040.00813.000.000.000.00---0.00%
AMZN200918C010800002019-09-17 10:39AM EDT1,080.00769.450.000.000.00-200.00%
AMZN200918C011800002019-09-17 10:39AM EDT1,180.00678.940.000.000.00-200.00%
AMZN200918C012000002019-06-21 2:48PM EDT1,200.00771.80809.90817.750.00-1375.37%
AMZN200918C012600002019-06-03 12:09AM EDT1,260.00617.84732.00742.000.00--166.61%
AMZN200918C013000002019-08-21 11:57AM EDT1,300.00591.000.000.000.00-200.00%
AMZN200918C013200002019-06-25 3:54PM EDT1,320.00634.53716.00726.000.00--070.11%
AMZN200918C013400002019-09-11 9:52AM EDT1,340.00545.000.000.000.00-100.00%
AMZN200918C013600002019-06-28 3:17PM EDT1,360.00605.11647.00657.000.00-1061.27%
AMZN200918C013800002019-06-03 12:09AM EDT1,380.00548.47629.50638.500.00--160.03%
AMZN200918C014000002019-08-30 10:12AM EDT1,400.00474.650.000.000.00-100.00%
AMZN200918C014200002019-08-07 3:49PM EDT1,420.00474.00496.20501.600.00-1039.90%
AMZN200918C014400002019-09-03 12:00AM EDT1,440.00456.020.000.000.00--00.00%
AMZN200918C014800002019-06-07 10:59AM EDT1,480.00518.90544.50553.500.00--154.76%
AMZN200918C015000002019-09-12 11:51AM EDT1,500.00443.050.000.000.00-100.00%
AMZN200918C015600002019-08-19 12:06AM EDT1,560.00372.00372.65378.200.00--133.80%
AMZN200918C015800002019-08-19 12:06AM EDT1,580.00355.00358.85367.500.00--134.02%
AMZN200918C016000002019-09-11 12:20PM EDT1,600.00361.290.000.000.00-100.00%
AMZN200918C016200002019-09-11 11:25AM EDT1,620.00345.400.000.000.00-100.00%
AMZN200918C016400002019-09-03 10:08AM EDT1,640.00310.500.000.000.00-100.00%
AMZN200918C016500002019-09-06 12:05PM EDT1,650.00332.100.000.000.00-100.00%
AMZN200918C016600002019-09-17 3:53PM EDT1,660.00312.800.000.000.00-100.00%
AMZN200918C016700002019-09-03 2:57PM EDT1,670.00298.250.000.000.00-300.00%
AMZN200918C016800002019-08-29 10:26AM EDT1,680.00292.050.000.000.00-200.00%
AMZN200918C016900002019-07-25 3:22PM EDT1,690.00435.10259.50268.500.00-1128.40%
AMZN200918C017000002019-09-17 2:58PM EDT1,700.00286.000.000.000.00-400.00%
AMZN200918C017100002019-08-07 12:28PM EDT1,710.00262.50295.20299.600.00-6034.53%
AMZN200918C017200002019-08-05 3:59PM EDT1,720.00258.00289.90293.700.00-1034.39%
AMZN200918C017300002019-09-10 12:23PM EDT1,730.00282.280.000.000.00-300.00%
AMZN200918C017400002019-08-30 9:55AM EDT1,740.00256.410.000.000.00-100.00%
AMZN200918C017500002019-09-11 11:22AM EDT1,750.00266.400.000.000.00-100.00%
AMZN200918C017600002019-09-05 11:08AM EDT1,760.00266.300.000.000.00-100.00%
AMZN200918C017800002019-09-03 11:25AM EDT1,780.00240.100.000.000.00-400.00%
AMZN200918C018000002019-09-18 11:55AM EDT1,800.00225.000.000.000.00-100.00%
AMZN200918C018200002019-09-18 2:48PM EDT1,820.00208.200.000.000.00-300.03%
AMZN200918C018400002019-09-12 2:04PM EDT1,840.00226.270.000.000.00-2500.20%
AMZN200918C018600002019-09-18 2:42PM EDT1,860.00190.510.000.000.00-500.39%
AMZN200918C018800002019-09-17 11:26AM EDT1,880.00192.450.000.000.00-100.78%
AMZN200918C019000002019-09-18 9:45AM EDT1,900.00181.200.000.000.00-300.78%
AMZN200918C019200002019-09-18 11:42AM EDT1,920.00170.000.000.000.00-500.78%
AMZN200918C019400002019-09-16 12:34PM EDT1,940.00157.370.000.000.00-501.56%
AMZN200918C019600002019-09-17 1:24PM EDT1,960.00155.080.000.000.00-101.56%
AMZN200918C019800002019-09-13 11:26AM EDT1,980.00157.410.000.000.00-501.56%
AMZN200918C020000002019-09-16 1:34PM EDT2,000.00135.000.000.000.00-201.56%
AMZN200918C021000002019-09-16 11:51AM EDT2,100.00101.710.000.000.00-103.13%
AMZN200918C022000002019-09-18 10:29AM EDT2,200.0079.150.000.000.00-5003.13%
AMZN200918C023000002019-09-17 1:51PM EDT2,300.0059.000.000.000.00-103.13%
AMZN200918C024000002019-09-18 2:16PM EDT2,400.0040.000.000.000.00-706.25%
AMZN200918C025000002019-09-16 12:15PM EDT2,500.0029.150.000.000.00-306.25%
AMZN200918C026000002019-09-18 2:08PM EDT2,600.0021.940.000.000.00-106.25%
AMZN200918C027000002019-09-17 10:43AM EDT2,700.0016.000.000.000.00-506.25%
AMZN200918C028000002019-09-11 12:31PM EDT2,800.0013.800.000.000.00-106.25%
AMZN200918C029000002019-09-16 2:46PM EDT2,900.008.400.000.000.00-206.25%
Opzioni Putper18 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200918P008600002019-09-18 12:06PM EDT860.003.890.000.000.00-34012.50%
AMZN200918P008800002019-09-17 11:31AM EDT880.003.750.000.000.00-3012.50%
AMZN200918P009000002019-09-18 2:01PM EDT900.004.930.000.000.00-14012.50%
AMZN200918P009200002019-09-18 3:41PM EDT920.005.120.000.000.00-10012.50%
AMZN200918P009400002019-09-17 11:39AM EDT940.005.400.000.000.00-30012.50%
AMZN200918P009600002019-09-18 3:41PM EDT960.006.500.000.000.00-9012.50%
AMZN200918P009800002019-09-18 10:57AM EDT980.006.870.000.000.00-9012.50%
AMZN200918P010000002019-09-18 11:46AM EDT1,000.008.200.000.000.00-12012.50%
AMZN200918P010200002019-09-18 11:05AM EDT1,020.008.600.000.000.00-2012.50%
AMZN200918P010400002019-09-18 11:06AM EDT1,040.009.550.000.000.00-2012.50%
AMZN200918P010600002019-09-16 3:09PM EDT1,060.0011.200.000.000.00-6012.50%
AMZN200918P010800002019-09-17 12:04PM EDT1,080.0011.750.000.000.00-4012.50%
AMZN200918P011000002019-09-17 1:27PM EDT1,100.0012.950.000.000.00-2006.25%
AMZN200918P011200002019-09-17 12:06PM EDT1,120.0014.300.000.000.00-206.25%
AMZN200918P011400002019-07-11 1:19PM EDT1,140.0012.8219.0023.050.00--235.75%
AMZN200918P011600002019-08-23 1:07PM EDT1,160.0027.200.000.000.00-106.25%
AMZN200918P011800002019-08-05 12:13PM EDT1,180.0030.2020.2021.400.00-1132.97%
AMZN200918P012000002019-09-12 12:14PM EDT1,200.0020.000.000.000.00-106.25%
AMZN200918P012200002019-08-27 12:54PM EDT1,220.0036.450.000.000.00-106.25%
AMZN200918P012400002019-08-28 10:10AM EDT1,240.0037.700.000.000.00-206.25%
AMZN200918P012600002019-08-30 10:24AM EDT1,260.0037.210.000.000.00-10006.25%
AMZN200918P012800002019-09-05 3:52PM EDT1,280.0031.800.000.000.00-2506.25%
AMZN200918P013000002019-09-16 3:12PM EDT1,300.0033.350.000.000.00-206.25%
AMZN200918P013200002019-09-09 11:48AM EDT1,320.0034.800.000.000.00-106.25%
AMZN200918P013400002019-09-10 3:09PM EDT1,340.0040.750.000.000.00-106.25%
AMZN200918P013600002019-08-28 10:56AM EDT1,360.0058.450.000.000.00-206.25%
AMZN200918P013800002019-09-18 3:45PM EDT1,380.0044.250.000.000.00-206.25%
AMZN200918P014000002019-09-16 12:16PM EDT1,400.0050.000.000.000.00-5006.25%
AMZN200918P014200002019-09-11 3:23PM EDT1,420.0052.500.000.000.00-1406.25%
AMZN200918P014400002019-09-03 3:36PM EDT1,440.0071.450.000.000.00-403.13%
AMZN200918P014600002019-09-17 10:44AM EDT1,460.0061.150.000.000.00-203.13%
AMZN200918P014800002019-09-17 10:44AM EDT1,480.0065.750.000.000.00-303.13%
AMZN200918P015000002019-09-17 3:01PM EDT1,500.0068.900.000.000.00-1103.13%
AMZN200918P015200002019-08-07 3:31PM EDT1,520.0093.1575.7077.750.00-13228.79%
AMZN200918P015400002019-06-27 2:50PM EDT1,540.0080.6062.3065.700.00-1025.41%
AMZN200918P015600002019-09-05 11:23AM EDT1,560.0089.000.000.000.00-203.13%
AMZN200918P015800002019-09-16 1:44PM EDT1,580.0094.080.000.000.00-103.13%
AMZN200918P016000002019-09-18 11:54AM EDT1,600.0097.750.000.000.00-203.13%
AMZN200918P016200002019-09-18 3:42PM EDT1,620.00103.500.000.000.00-201.56%
AMZN200918P016400002019-09-18 3:44PM EDT1,640.00109.500.000.000.00-5101.56%
AMZN200918P016500002019-09-18 2:00PM EDT1,650.00116.500.000.000.00-101.56%
AMZN200918P016600002019-09-18 11:20AM EDT1,660.00118.860.000.000.00-101.56%
AMZN200918P016700002019-09-05 12:52PM EDT1,670.00122.660.000.000.00-101.56%
AMZN200918P016800002019-09-17 2:32PM EDT1,680.00125.260.000.000.00-501.56%
AMZN200918P016900002019-09-13 3:45PM EDT1,690.00121.660.000.000.00-101.56%
AMZN200918P017000002019-09-17 2:32PM EDT1,700.00132.860.000.000.00-501.56%
AMZN200918P017100002019-09-10 10:24AM EDT1,710.00143.660.000.000.00-701.56%
AMZN200918P017200002019-09-06 2:09PM EDT1,720.00131.650.000.000.00-2000.78%
AMZN200918P017300002019-09-11 2:05PM EDT1,730.00135.460.000.000.00-100.78%
AMZN200918P017400002019-09-16 2:04PM EDT1,740.00153.080.000.000.00-500.78%
AMZN200918P017500002019-09-16 2:04PM EDT1,750.00157.380.000.000.00-500.78%
AMZN200918P017600002019-09-13 2:31PM EDT1,760.00148.880.000.000.00-1000.78%
AMZN200918P017800002019-09-17 2:19PM EDT1,780.00165.400.000.000.00-500.39%
AMZN200918P018000002019-09-17 2:21PM EDT1,800.00176.350.000.000.00-1000.20%
AMZN200918P018200002019-09-13 10:11AM EDT1,820.00175.460.000.000.00-3100.00%
AMZN200918P018400002019-09-16 3:45PM EDT1,840.00198.750.000.000.00-100.00%
AMZN200918P018600002019-09-18 11:11AM EDT1,860.00206.630.000.000.00-500.00%
AMZN200918P018800002019-09-16 9:35AM EDT1,880.00213.810.000.000.00-200.00%
AMZN200918P019000002019-09-13 3:50PM EDT1,900.00214.340.000.000.00-100.00%
AMZN200918P019200002019-09-13 3:44PM EDT1,920.00225.570.000.000.00-200.00%
AMZN200918P019400002019-09-18 11:24AM EDT1,940.00251.470.000.000.00-100.00%
AMZN200918P019600002019-08-28 3:44PM EDT1,960.00306.300.000.000.00-600.00%
AMZN200918P019800002019-08-16 9:52AM EDT1,980.00305.80269.45274.300.00-1624.03%
AMZN200918P020000002019-09-06 2:18PM EDT2,000.00280.950.000.000.00-300.00%
AMZN200918P021000002019-08-07 1:48PM EDT2,100.00388.01344.60348.400.00-21722.00%
AMZN200918P022000002019-09-13 3:29PM EDT2,200.00409.600.000.000.00-200.00%
AMZN200918P023000002019-07-11 10:05AM EDT2,300.00366.25518.00528.000.00-1324.65%
AMZN200918P024000002019-07-19 3:31PM EDT2,400.00550.75618.85659.100.00-1333.05%
AMZN200918P028000002019-08-28 3:00PM EDT2,800.001,035.300.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità