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
AMZN200918C008600002019-09-19 12:15PM EST860.00985.65928.35931.900.00-101470.96%
AMZN200918C008800002019-11-07 3:20PM EST880.00925.00867.50877.500.00-21453.04%
AMZN200918C009000002019-10-24 10:21AM EST900.00897.91843.95861.150.00-21053.67%
AMZN200918C009200002019-08-01 9:43AM EST920.001,000.30873.50892.600.00--570.44%
AMZN200918C009400002019-08-01 9:30AM EST940.00981.80854.50873.750.00--268.97%
AMZN200918C010000002019-09-30 12:50PM EST1,000.00765.30794.50812.500.00-1763.37%
AMZN200918C010200002019-09-29 11:06PM EST1,020.00787.65775.00791.500.00--1061.57%
AMZN200918C010400002019-09-24 2:41PM EST1,040.00731.00736.50755.400.00-101053.91%
AMZN200918C010800002019-10-23 2:39PM EST1,080.00714.00676.00685.500.00-1443.07%
AMZN200918C011000002019-10-31 1:09PM EST1,100.00703.45657.00667.000.00-1042.37%
AMZN200918C011200002019-09-29 11:06PM EST1,120.00696.05681.25699.500.00--1055.58%
AMZN200918C011600002019-09-23 8:30AM EST1,160.00660.98624.90643.900.00--1050.56%
AMZN200918C011800002019-10-18 9:21AM EST1,180.00634.67598.50608.500.00-2044.48%
AMZN200918C012000002019-11-14 3:05PM EST1,200.00589.63564.50574.500.00-1438.65%
AMZN200918C012600002019-09-23 8:30AM EST1,260.00573.70535.10554.100.00--1145.88%
AMZN200918C013000002019-10-28 10:53AM EST1,300.00519.00472.90490.200.00-51136.85%
AMZN200918C013200002019-10-18 1:38PM EST1,320.00501.04473.50483.500.00-5038.95%
AMZN200918C013400002019-09-11 8:52AM EST1,340.00545.00459.00468.500.00-1238.79%
AMZN200918C013600002019-06-28 2:17PM EST1,360.00605.11647.00657.000.00-1080.02%
AMZN200918C013800002019-06-02 11:09PM EST1,380.00548.47629.50638.500.00--178.36%
AMZN200918C014000002019-10-01 8:51AM EST1,400.00435.48451.45453.350.00-1244.33%
AMZN200918C014200002019-10-21 8:33AM EST1,420.00425.20378.65385.850.00-1332.74%
AMZN200918C014400002019-10-29 12:26PM EST1,440.00399.55363.80370.100.00-1232.33%
AMZN200918C014600002019-10-21 8:33AM EST1,460.00394.55348.60355.150.00-1332.05%
AMZN200918C014800002019-11-20 3:51PM EST1,480.00340.24333.70340.200.00-1131.71%
AMZN200918C015000002019-11-04 10:30AM EST1,500.00390.59319.10325.650.00-1931.41%
AMZN200918C015200002019-10-13 11:02PM EST1,520.00333.150.00321.800.00--033.09%
AMZN200918C015400002019-10-13 11:02PM EST1,540.00319.75305.80313.750.00--033.84%
AMZN200918C015600002019-11-06 10:42AM EST1,560.00332.98277.45283.550.00-1630.49%
AMZN200918C015800002019-10-25 12:52PM EST1,580.00285.72264.25270.200.00-7730.21%
AMZN200918C016000002019-11-18 10:23AM EST1,600.00253.24252.55254.100.00-22229.40%
AMZN200918C016200002019-11-11 12:26PM EST1,620.00269.34239.95241.750.00-61729.20%
AMZN200918C016400002019-11-12 1:20PM EST1,640.00263.59227.85229.300.00-11228.93%
AMZN200918C016500002019-11-08 11:56AM EST1,650.00260.18220.95223.350.00-11728.82%
AMZN200918C016600002019-11-18 10:23AM EST1,660.00216.82215.90217.500.00-2628.71%
AMZN200918C016700002019-09-03 1:57PM EST1,670.00298.25219.90224.850.00-3030.76%
AMZN200918C016800002019-11-21 11:41AM EST1,680.00205.30204.55206.30-28.94-12.35%1428.54%
AMZN200918C016900002019-11-15 2:06PM EST1,690.00206.71199.05200.450.00-1228.39%
AMZN200918C017000002019-11-21 12:17PM EST1,700.00194.70193.10195.25-13.80-6.62%15428.33%
AMZN200918C017100002019-11-15 2:32PM EST1,710.00194.00187.55189.650.00-21028.20%
AMZN200918C017200002019-11-21 12:23PM EST1,720.00182.90183.15184.55-2.85-1.53%12128.13%
AMZN200918C017300002019-11-21 11:44AM EST1,730.00178.49177.60179.45-11.71-6.16%11528.05%
AMZN200918C017400002019-11-21 1:04PM EST1,740.00172.60172.00174.40-8.40-4.64%13027.96%
AMZN200918C017500002019-11-21 10:47AM EST1,750.00169.36167.00169.35+5.66+3.46%29127.86%
AMZN200918C017600002019-11-21 1:24PM EST1,760.00163.96162.95164.45-8.04-4.67%18327.77%
AMZN200918C017800002019-11-21 12:23PM EST1,780.00153.54152.65155.05-2.46-1.58%211527.61%
AMZN200918C018000002019-11-21 12:23PM EST1,800.00143.40144.40145.85+0.40+0.28%212927.43%
AMZN200918C018200002019-11-20 3:55PM EST1,820.00138.74135.45137.250.00-514227.29%
AMZN200918C018400002019-11-21 2:55PM EST1,840.00127.66127.25128.65-2.54-1.95%1612527.09%
AMZN200918C018600002019-11-21 2:57PM EST1,860.00119.50119.35121.10-2.91-2.38%135427.01%
AMZN200918C018800002019-11-21 12:39PM EST1,880.00113.80111.80113.25+0.80+0.71%83026.83%
AMZN200918C019000002019-11-21 1:15PM EST1,900.00105.20104.35105.80-4.20-3.84%816726.66%
AMZN200918C019200002019-11-21 1:17PM EST1,920.0098.4297.5599.05-3.83-3.75%147226.54%
AMZN200918C019400002019-11-20 3:20PM EST1,940.0092.9991.1592.550.00-118726.42%
AMZN200918C019600002019-11-21 1:17PM EST1,960.0085.8184.8586.30-0.36-0.42%53726.29%
AMZN200918C019800002019-11-20 3:20PM EST1,980.0080.8279.0580.450.00-1010126.17%
AMZN200918C020000002019-11-21 1:08PM EST2,000.0073.2073.5574.95-1.80-2.40%136026.06%
AMZN200918C021000002019-11-21 12:56PM EST2,100.0051.1050.4551.95-0.40-0.78%114725.61%
AMZN200918C022000002019-11-21 1:24PM EST2,200.0035.1034.1535.45+1.10+3.24%125225.28%
AMZN200918C023000002019-11-21 10:10AM EST2,300.0023.7022.7523.90-0.07-0.29%116025.06%
AMZN200918C024000002019-11-18 1:23PM EST2,400.0015.6015.1016.150.00-27424.98%
AMZN200918C025000002019-11-21 9:36AM EST2,500.0010.0010.3011.55-0.57-5.39%110825.27%
AMZN200918C026000002019-11-21 11:13AM EST2,600.007.527.057.60+0.13+1.76%13425.14%
AMZN200918C027000002019-11-15 2:34PM EST2,700.005.654.905.500.00-12625.48%
AMZN200918C028000002019-11-20 11:14AM EST2,800.003.553.553.950.00-22425.74%
AMZN200918C029000002019-11-20 9:32AM EST2,900.002.602.593.000.00-16326.19%
Opzioni Putper18 settembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200918P008600002019-11-01 12:46PM EST860.001.551.102.330.00-2414236.11%
AMZN200918P008800002019-11-01 12:57PM EST880.001.791.362.180.00-407534.70%
AMZN200918P009000002019-11-14 11:39AM EST900.001.941.642.470.00-106934.27%
AMZN200918P009200002019-11-01 1:00PM EST920.002.171.952.980.00-25634.19%
AMZN200918P009400002019-10-07 8:50AM EST940.007.001.933.150.00-2033.44%
AMZN200918P009600002019-11-19 3:42PM EST960.002.732.733.550.00-13833.03%
AMZN200918P009800002019-10-23 12:40PM EST980.005.383.154.000.00-24232.64%
AMZN200918P010000002019-11-14 9:41AM EST1,000.003.953.654.550.00-217232.32%
AMZN200918P010200002019-11-19 11:48AM EST1,020.004.304.205.100.00-3731.93%
AMZN200918P010400002019-10-21 1:45PM EST1,040.004.804.855.700.00-31731.54%
AMZN200918P010600002019-10-23 12:18PM EST1,060.008.745.506.400.00-12331.20%
AMZN200918P010800002019-10-21 2:39PM EST1,080.006.706.307.150.00-1330.83%
AMZN200918P011000002019-11-21 11:19AM EST1,100.007.807.158.50+0.95+13.87%34130.88%
AMZN200918P011200002019-10-28 8:30AM EST1,120.009.758.159.000.00-12530.21%
AMZN200918P011400002019-11-21 11:37AM EST1,140.0010.009.2010.10+1.83+22.40%63829.92%
AMZN200918P011600002019-11-13 3:08PM EST1,160.0010.7310.3511.800.00-104329.92%
AMZN200918P011800002019-11-06 11:13AM EST1,180.0010.7111.8012.650.00-52229.36%
AMZN200918P012000002019-11-21 10:20AM EST1,200.0013.5013.2014.70+1.35+11.11%122229.38%
AMZN200918P012200002019-11-20 10:30AM EST1,220.0013.9114.9515.850.00-16828.88%
AMZN200918P012400002019-11-19 3:58PM EST1,240.0014.8816.5517.650.00-2510528.62%
AMZN200918P012600002019-11-20 10:30AM EST1,260.0017.3018.5519.650.00-111528.39%
AMZN200918P012800002019-11-12 3:54PM EST1,280.0018.8720.7521.850.00-3531728.16%
AMZN200918P013000002019-11-21 11:43AM EST1,300.0024.4623.2524.25+3.26+15.38%149727.94%
AMZN200918P013200002019-11-14 1:17PM EST1,320.0024.7325.6526.850.00-173927.72%
AMZN200918P013400002019-11-14 1:39PM EST1,340.0027.5628.5029.650.00-174427.50%
AMZN200918P013600002019-11-21 12:29PM EST1,360.0032.5531.6532.75+2.95+9.97%16027.29%
AMZN200918P013800002019-11-19 11:08AM EST1,380.0033.2034.8036.100.00-1014827.09%
AMZN200918P014000002019-11-07 10:23AM EST1,400.0040.1038.3539.750.00-181226.91%
AMZN200918P014200002019-11-18 2:42PM EST1,420.0039.3642.3043.600.00-32926.70%
AMZN200918P014400002019-11-19 12:58PM EST1,440.0042.4046.4047.800.00-17526.52%
AMZN200918P014600002019-11-14 3:17PM EST1,460.0049.1550.9552.200.00-14526.31%
AMZN200918P014800002019-11-18 10:09AM EST1,480.0054.0055.5557.000.00-28126.13%
AMZN200918P015000002019-11-21 2:44PM EST1,500.0060.9060.0561.95-1.10-1.77%2847725.91%
AMZN200918P015200002019-11-13 11:09AM EST1,520.0062.2065.4067.500.00-13625.75%
AMZN200918P015400002019-11-08 9:30AM EST1,540.0065.0071.5073.300.00-14825.57%
AMZN200918P015600002019-11-18 9:34AM EST1,560.0076.4077.1579.300.00-21225.36%
AMZN200918P015800002019-10-25 8:34AM EST1,580.00100.9083.4585.950.00-62425.21%
AMZN200918P016000002019-11-20 3:57PM EST1,600.0088.0091.4092.800.00-2141825.03%
AMZN200918P016200002019-11-21 1:17PM EST1,620.0099.7997.6099.90+2.39+2.45%53124.82%
AMZN200918P016400002019-11-19 12:16PM EST1,640.0099.50105.65107.300.00-58724.61%
AMZN200918P016500002019-11-21 10:22AM EST1,650.00110.00109.45111.35+8.00+7.84%115624.53%
AMZN200918P016600002019-11-21 1:17PM EST1,660.00115.58113.70115.45+8.99+8.43%56024.45%
AMZN200918P016700002019-11-11 3:42PM EST1,670.00110.60117.80119.600.00-13624.36%
AMZN200918P016800002019-11-19 2:01PM EST1,680.00114.54122.65123.750.00-58524.26%
AMZN200918P016900002019-11-07 3:23PM EST1,690.00114.00127.05128.100.00-52324.17%
AMZN200918P017000002019-11-21 3:00PM EST1,700.00132.00131.15132.60+2.88+2.23%1833724.09%
AMZN200918P017100002019-11-04 10:36AM EST1,710.00114.10135.25137.200.00-12324.00%
AMZN200918P017200002019-11-18 2:01PM EST1,720.00138.17140.60141.800.00-105823.91%
AMZN200918P017300002019-10-31 11:33AM EST1,730.00137.88145.30146.500.00-58223.81%
AMZN200918P017400002019-11-05 10:33AM EST1,740.00130.22150.15151.400.00-26023.73%
AMZN200918P017500002019-11-15 12:25PM EST1,750.00148.65155.00156.500.00-3013323.66%
AMZN200918P017600002019-11-20 10:39AM EST1,760.00150.55160.05161.550.00-110823.57%
AMZN200918P017800002019-11-20 12:23PM EST1,780.00160.54169.65171.950.00-26323.39%
AMZN200918P018000002019-11-20 2:43PM EST1,800.00177.59180.35182.750.00-215023.20%
AMZN200918P018200002019-11-20 1:06PM EST1,820.00187.23192.30193.950.00-413223.01%
AMZN200918P018400002019-11-18 10:00AM EST1,840.00206.57204.00205.600.00-13122.83%
AMZN200918P018600002019-11-01 1:30PM EST1,860.00195.02215.10217.750.00-36322.67%
AMZN200918P018800002019-11-21 12:46PM EST1,880.00230.30227.95229.85+11.35+5.18%83222.43%
AMZN200918P019000002019-11-21 12:46PM EST1,900.00243.10240.30242.70+4.80+2.01%812122.24%
AMZN200918P019200002019-11-20 3:24PM EST1,920.00251.25253.60255.950.00-202822.06%
AMZN200918P019400002019-10-25 9:52AM EST1,940.00275.77267.50269.550.00-12621.87%
AMZN200918P019600002019-11-04 10:36AM EST1,960.00240.35281.50283.650.00-13021.70%
AMZN200918P019800002019-09-23 2:21PM EST1,980.00286.20278.40297.000.00-1921.32%
AMZN200918P020000002019-11-14 12:33PM EST2,000.00299.44310.25312.650.00-44221.30%
AMZN200918P021000002019-11-13 2:36PM EST2,100.00379.92385.70392.250.00-12020.51%
AMZN200918P022000002019-09-30 1:49PM EST2,200.00487.70432.60450.000.00-2120.00%
AMZN200918P023000002019-11-18 12:29PM EST2,300.00560.80562.50572.500.00-81119.68%
AMZN200918P024000002019-11-06 11:59AM EST2,400.00611.75655.75673.300.00-10722.30%
AMZN200918P025000002019-10-15 10:42AM EST2,500.00745.90753.20772.000.00--023.72%
AMZN200918P026000002019-10-15 10:44AM EST2,600.00844.05853.30872.000.00--025.67%
AMZN200918P027000002019-10-15 10:32AM EST2,700.00945.07953.20971.500.00--027.21%
AMZN200918P028000002019-08-28 2:00PM EST2,800.001,035.301,069.001,079.000.00--032.92%
AMZN200918P029000002019-10-15 10:52AM EST2,900.001,142.021,153.401,172.000.00--030.93%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità