AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210219C008600002020-03-30 1:47PM EDT860.001,112.000.000.000.00--00.00%
AMZN210219C008800002020-03-20 6:04PM EDT880.00931.560.000.000.00--00.00%
AMZN210219C010000002020-03-10 6:56PM EDT1,000.00799.700.000.000.00--00.00%
AMZN210219C011000002020-02-28 11:28AM EDT1,100.00787.77826.50846.000.00-220.00%
AMZN210219C011600002020-03-27 5:24AM EDT1,160.00820.35770.50780.500.00--20.00%
AMZN210219C012000002020-03-31 10:03AM EDT1,200.00804.000.000.000.00-100.00%
AMZN210219C013000002020-04-06 3:01PM EDT1,300.00724.000.000.000.00-300.00%
AMZN210219C013200002020-03-20 6:03PM EDT1,320.00666.000.000.000.00--00.00%
AMZN210219C013400002020-03-09 10:39AM EDT1,340.00651.500.000.000.00-200.00%
AMZN210219C013800002020-03-20 6:03PM EDT1,380.00632.500.000.000.00--00.00%
AMZN210219C014000002020-03-27 4:54AM EDT1,400.00586.00563.50582.050.00-610.00%
AMZN210219C014600002020-03-27 4:24AM EDT1,460.00504.55520.00528.450.00-110.00%
AMZN210219C014800002020-03-06 1:27PM EDT1,480.00499.00511.00520.500.00-1116.68%
AMZN210219C015000002020-04-01 10:55AM EDT1,500.00519.450.000.000.00-100.00%
AMZN210219C015200002020-03-05 4:10PM EDT1,520.00495.00480.50490.000.00--020.82%
AMZN210219C015400002020-03-27 4:24AM EDT1,540.00480.37459.60468.450.00--119.38%
AMZN210219C015800002020-03-09 9:30AM EDT1,580.00354.550.000.000.00--00.00%
AMZN210219C016000002020-03-19 3:30PM EDT1,600.00437.900.000.000.00-700.00%
AMZN210219C016200002020-03-24 9:52AM EDT1,620.00449.150.000.000.00-100.00%
AMZN210219C016400002020-03-16 9:53AM EDT1,640.00279.820.000.000.00-100.00%
AMZN210219C016500002020-03-13 2:54PM EDT1,650.00289.000.000.000.00--00.00%
AMZN210219C016600002020-03-18 11:27AM EDT1,660.00371.000.000.000.00--00.00%
AMZN210219C016800002020-03-30 2:03PM EDT1,680.00414.280.000.000.00-15000.00%
AMZN210219C017000002020-04-01 1:50PM EDT1,700.00375.000.000.000.00-100.00%
AMZN210219C017200002020-03-18 11:20AM EDT1,720.00356.500.000.000.00-500.00%
AMZN210219C017400002020-03-26 2:56PM EDT1,740.00354.400.000.000.00-300.00%
AMZN210219C017500002020-03-25 12:17PM EDT1,750.00339.620.000.000.00-100.00%
AMZN210219C017600002020-03-18 10:07AM EDT1,760.00340.000.000.000.00--00.00%
AMZN210219C017800002020-03-25 12:17PM EDT1,780.00321.520.000.000.00-100.00%
AMZN210219C018000002020-04-06 3:58PM EDT1,800.00348.000.000.000.00-1500.00%
AMZN210219C018200002020-04-06 1:45PM EDT1,820.00321.300.000.000.00-400.00%
AMZN210219C018400002020-03-23 9:49AM EDT1,840.00285.000.000.000.00-100.00%
AMZN210219C018500002020-04-06 2:37PM EDT1,850.00304.640.000.000.00-100.00%
AMZN210219C018600002020-03-31 1:47PM EDT1,860.00305.770.000.000.00-700.00%
AMZN210219C018800002020-04-01 12:12PM EDT1,880.00262.000.000.000.00-500.00%
AMZN210219C019000002020-04-06 11:22AM EDT1,900.00264.530.000.000.00-200.00%
AMZN210219C019200002020-04-03 1:15PM EDT1,920.00227.360.000.000.00-200.00%
AMZN210219C019400002020-04-01 9:30AM EDT1,940.00245.450.000.000.00-100.00%
AMZN210219C019500002020-04-06 10:57AM EDT1,950.00257.350.000.000.00-200.00%
AMZN210219C019600002020-04-06 1:25PM EDT1,960.00241.250.000.000.00-1000.00%
AMZN210219C019800002020-04-03 1:30PM EDT1,980.00197.320.000.000.00-800.00%
AMZN210219C020000002020-04-06 2:48PM EDT2,000.00224.850.000.000.00-800.03%
AMZN210219C020050002020-04-01 1:58PM EDT2,005.00198.600.000.000.00-300.10%
AMZN210219C020100002020-04-06 1:49PM EDT2,010.00216.840.000.000.00-500.20%
AMZN210219C020150002020-03-20 3:09PM EDT2,015.00204.000.000.000.00-600.20%
AMZN210219C020200002020-03-24 3:09PM EDT2,020.00209.120.000.000.00-100.20%
AMZN210219C020250002020-03-24 10:24AM EDT2,025.00201.900.000.000.00-100.39%
AMZN210219C020300002020-04-06 11:38AM EDT2,030.00198.000.000.000.00-100.39%
AMZN210219C020350002020-03-24 2:13PM EDT2,035.00188.000.000.000.00-2400.39%
AMZN210219C020400002020-03-30 10:15AM EDT2,040.00202.000.000.000.00-100.39%
AMZN210219C020450002020-03-31 10:39AM EDT2,045.00217.880.000.000.00-100.39%
AMZN210219C020500002020-04-03 3:56PM EDT2,050.00170.410.000.000.00-1000.78%
AMZN210219C020550002020-04-01 9:53AM EDT2,055.00180.000.000.000.00-200.78%
AMZN210219C020600002020-03-30 12:59PM EDT2,060.00202.730.000.000.00-100.78%
AMZN210219C020650002020-04-02 2:13PM EDT2,065.00166.500.000.000.00-600.78%
AMZN210219C020700002020-04-02 1:32PM EDT2,070.00166.500.000.000.00-200.78%
AMZN210219C020750002020-04-02 12:38PM EDT2,075.00175.580.000.000.00-100.78%
AMZN210219C020800002020-03-31 10:51AM EDT2,080.00166.040.000.000.00-200.78%
AMZN210219C020850002020-04-03 11:36AM EDT2,085.00154.500.000.000.00-400.78%
AMZN210219C020900002020-04-03 2:06PM EDT2,090.00152.000.000.000.00-400.78%
AMZN210219C020950002020-04-03 12:53PM EDT2,095.00151.410.000.000.00-100.78%
AMZN210219C021000002020-04-06 10:04AM EDT2,100.00158.500.000.000.00-100.78%
AMZN210219C021050002020-04-02 1:22PM EDT2,105.00156.780.000.000.00-500.78%
AMZN210219C021100002020-03-13 9:55AM EDT2,110.00107.27142.70150.700.00--226.43%
AMZN210219C021150002020-04-03 1:13PM EDT2,115.00143.190.000.000.00-101.56%
AMZN210219C021200002020-04-03 1:13PM EDT2,120.00141.490.000.000.00-101.56%
AMZN210219C021250002020-04-03 1:12PM EDT2,125.00140.280.000.000.00-101.56%
AMZN210219C021300002020-04-03 1:12PM EDT2,130.00138.250.000.000.00-101.56%
AMZN210219C021350002020-04-03 1:12PM EDT2,135.00136.860.000.000.00-101.56%
AMZN210219C021400002020-04-03 1:12PM EDT2,140.00134.680.000.000.00-101.56%
AMZN210219C021450002020-04-03 1:10PM EDT2,145.00133.730.000.000.00-101.56%
AMZN210219C021500002020-04-01 12:52PM EDT2,150.00138.250.000.000.00-101.56%
AMZN210219C021550002020-03-19 9:53AM EDT2,155.00181.480.000.000.00-101.56%
AMZN210219C021600002020-04-02 2:53PM EDT2,160.00134.800.000.000.00-1001.56%
AMZN210219C021650002020-03-16 12:14AM EDT2,165.0093.650.000.000.00--01.56%
AMZN210219C021700002020-04-03 1:15PM EDT2,170.00124.820.000.000.00-101.56%
AMZN210219C021750002020-04-03 1:15PM EDT2,175.00123.470.000.000.00-201.56%
AMZN210219C021800002020-04-06 12:03PM EDT2,180.00138.800.000.000.00-101.56%
AMZN210219C021850002020-04-03 1:12PM EDT2,185.00120.030.000.000.00-101.56%
AMZN210219C021900002020-04-03 10:05AM EDT2,190.00122.100.000.000.00-101.56%
AMZN210219C021950002020-03-10 6:57PM EDT2,195.00119.000.000.000.00--01.56%
AMZN210219C022000002020-04-06 2:37PM EDT2,200.00137.270.000.000.00-101.56%
AMZN210219C022050002020-03-17 9:44AM EDT2,205.0099.350.000.000.00-401.56%
AMZN210219C022100002020-03-10 9:57AM EDT2,210.00102.750.000.000.00-501.56%
AMZN210219C022150002020-03-17 9:50AM EDT2,215.00100.050.000.000.00-101.56%
AMZN210219C022200002020-03-16 3:14PM EDT2,220.0084.650.000.000.00-201.56%
AMZN210219C022250002020-03-16 12:52PM EDT2,225.0080.350.000.000.00--01.56%
AMZN210219C022300002020-03-31 10:21AM EDT2,230.00141.970.000.000.00-1001.56%
AMZN210219C022350002020-03-16 3:20PM EDT2,235.0082.150.000.000.00-103.13%
AMZN210219C022400002020-03-31 10:21AM EDT2,240.00138.700.000.000.00-1003.13%
AMZN210219C022450002020-03-10 12:27PM EDT2,245.00123.450.000.000.00--03.13%
AMZN210219C022500002020-04-06 9:58AM EDT2,250.00111.500.000.000.00-103.13%
AMZN210219C022600002020-03-10 3:31PM EDT2,260.00161.200.000.000.00-1203.13%
AMZN210219C022650002020-03-24 1:41PM EDT2,265.00111.000.000.000.00-203.13%
AMZN210219C022700002020-04-03 2:15PM EDT2,270.0096.560.000.000.00-103.13%
AMZN210219C022750002020-03-16 11:14AM EDT2,275.0068.350.000.000.00-103.13%
AMZN210219C022800002020-03-27 5:25AM EDT2,280.00164.8088.9095.900.00-101026.07%
AMZN210219C022850002020-03-16 3:16PM EDT2,285.0071.300.000.000.00-203.13%
AMZN210219C022900002020-04-03 1:36PM EDT2,290.0091.000.000.000.00-103.13%
AMZN210219C022950002020-03-30 9:43AM EDT2,295.00103.650.000.000.00-203.13%
AMZN210219C023000002020-04-06 3:33PM EDT2,300.00107.000.000.000.00-1403.13%
AMZN210219C023500002020-03-26 2:05PM EDT2,350.0087.000.000.000.00-103.13%
AMZN210219C024000002020-04-06 11:51AM EDT2,400.0072.200.000.000.00-403.13%
AMZN210219C025000002020-04-01 12:14PM EDT2,500.0054.000.000.000.00-803.13%
AMZN210219C026000002020-03-26 1:19PM EDT2,600.0043.000.000.000.00-106.25%
AMZN210219C027000002020-04-01 12:14PM EDT2,700.0031.200.000.000.00-306.25%
AMZN210219C028000002020-04-06 11:47AM EDT2,800.0022.470.000.000.00-106.25%
AMZN210219C029000002020-03-26 1:14PM EDT2,900.0018.680.000.000.00-406.25%
AMZN210219C030000002020-04-06 3:15PM EDT3,000.0014.000.000.000.00-106.25%
AMZN210219C031000002020-04-06 2:46PM EDT3,100.0012.090.000.000.00-2106.25%
AMZN210219C032000002020-04-06 2:46PM EDT3,200.0010.000.000.000.00-2506.25%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210219P008600002020-04-06 10:41AM EDT860.008.500.000.000.00-1012.50%
AMZN210219P009400002020-03-23 3:10PM EDT940.0020.760.000.000.00--012.50%
AMZN210219P009800002020-03-31 12:12PM EDT980.0013.290.000.000.00-1012.50%
AMZN210219P010000002020-04-02 11:47AM EDT1,000.0017.410.000.000.00-1012.50%
AMZN210219P010200002020-04-01 9:39AM EDT1,020.0017.540.000.000.00-4012.50%
AMZN210219P010600002020-03-31 12:12PM EDT1,060.0017.670.000.000.00-1012.50%
AMZN210219P010800002020-02-24 2:16PM EDT1,080.0011.4325.3029.300.00-26049.84%
AMZN210219P011000002020-04-06 12:33PM EDT1,100.0019.730.000.000.00-10012.50%
AMZN210219P011200002020-03-20 12:22PM EDT1,120.0044.570.000.000.00-5012.50%
AMZN210219P011600002020-03-27 4:09AM EDT1,160.0017.0528.9032.200.00--546.22%
AMZN210219P011800002020-04-06 12:13AM EDT1,180.0032.500.000.000.00--012.50%
AMZN210219P012000002020-03-20 2:08PM EDT1,200.0058.380.000.000.00--012.50%
AMZN210219P012200002020-03-26 1:41PM EDT1,220.0040.200.000.000.00-1012.50%
AMZN210219P012400002020-03-24 3:52PM EDT1,240.0043.510.000.000.00-1012.50%
AMZN210219P012600002020-03-26 11:24AM EDT1,260.0048.000.000.000.00-106.25%
AMZN210219P012800002020-03-23 9:30AM EDT1,280.0087.200.000.000.00-1306.25%
AMZN210219P013000002020-03-20 11:41AM EDT1,300.0067.880.000.000.00-106.25%
AMZN210219P013200002020-02-18 3:24PM EDT1,320.0048.4078.2585.750.00-42051.29%
AMZN210219P013400002020-03-16 10:32AM EDT1,340.00116.050.000.000.00-206.25%
AMZN210219P013600002020-04-06 10:19AM EDT1,360.0047.500.000.000.00-406.25%
AMZN210219P013800002020-03-23 9:30AM EDT1,380.00112.100.000.000.00-106.25%
AMZN210219P014000002020-04-06 3:43PM EDT1,400.0047.770.000.000.00-206.25%
AMZN210219P014200002020-03-25 1:24PM EDT1,420.0073.800.000.000.00-206.25%
AMZN210219P014400002020-03-25 1:24PM EDT1,440.0077.720.000.000.00-206.25%
AMZN210219P014600002020-04-06 10:37AM EDT1,460.0061.500.000.000.00-406.25%
AMZN210219P014800002020-03-18 1:25PM EDT1,480.00153.740.000.000.00-506.25%
AMZN210219P015000002020-03-31 1:13PM EDT1,500.0068.000.000.000.00-106.25%
AMZN210219P015200002020-03-24 12:25PM EDT1,520.0093.570.000.000.00-2006.25%
AMZN210219P015400002020-03-24 12:25PM EDT1,540.0098.320.000.000.00-2006.25%
AMZN210219P015600002020-03-24 12:29PM EDT1,560.00101.880.000.000.00-106.25%
AMZN210219P015800002020-03-24 12:29PM EDT1,580.00107.680.000.000.00-506.25%
AMZN210219P016000002020-03-31 3:12PM EDT1,600.0093.970.000.000.00-203.13%
AMZN210219P016200002020-03-18 1:26PM EDT1,620.00205.250.000.000.00-103.13%
AMZN210219P016400002020-03-24 10:37AM EDT1,640.00123.730.000.000.00-103.13%
AMZN210219P016500002020-03-26 3:37PM EDT1,650.00124.500.000.000.00-503.13%
AMZN210219P016600002020-03-25 12:15PM EDT1,660.00137.200.000.000.00--03.13%
AMZN210219P016800002020-04-01 12:33PM EDT1,680.00133.000.000.000.00-103.13%
AMZN210219P017000002020-04-03 9:43AM EDT1,700.00134.800.000.000.00-8503.13%
AMZN210219P017200002020-03-31 10:05AM EDT1,720.00130.000.000.000.00-103.13%
AMZN210219P017400002020-03-24 12:37PM EDT1,740.00156.400.000.000.00-103.13%
AMZN210219P017500002020-03-31 3:12PM EDT1,750.00138.000.000.000.00-203.13%
AMZN210219P017600002020-03-17 1:16PM EDT1,760.00260.000.000.000.00-203.13%
AMZN210219P017800002020-04-06 12:58PM EDT1,780.00141.940.000.000.00-103.13%
AMZN210219P018000002020-04-06 12:58PM EDT1,800.00149.120.000.000.00-101.56%
AMZN210219P018200002020-03-23 1:37PM EDT1,820.00232.000.000.000.00-1001.56%
AMZN210219P018400002020-03-31 1:47PM EDT1,840.00168.920.000.000.00-701.56%
AMZN210219P018500002020-04-06 11:11AM EDT1,850.00171.000.000.000.00-101.56%
AMZN210219P018600002020-03-20 2:08PM EDT1,860.00264.780.000.000.00-101.56%
AMZN210219P018800002020-03-23 2:46PM EDT1,880.00256.000.000.000.00-201.56%
AMZN210219P019000002020-04-06 3:44PM EDT1,900.00181.650.000.000.00-2200.78%
AMZN210219P019200002020-04-01 3:00PM EDT1,920.00238.000.000.000.00-900.78%
AMZN210219P019400002020-03-20 2:39PM EDT1,940.00314.700.000.000.00-100.78%
AMZN210219P019500002020-04-01 9:49AM EDT1,950.00240.900.000.000.00-200.39%
AMZN210219P019600002020-04-01 12:44PM EDT1,960.00255.800.000.000.00-200.39%
AMZN210219P019800002020-03-25 11:55AM EDT1,980.00277.370.000.000.00-100.20%
AMZN210219P020000002020-04-01 3:35PM EDT2,000.00282.680.000.000.00-400.00%
AMZN210219P020050002020-04-01 1:58PM EDT2,005.00276.830.000.000.00-300.00%
AMZN210219P020100002020-03-19 2:49PM EDT2,010.00331.140.000.000.00-1000.00%
AMZN210219P020150002020-03-27 4:40AM EDT2,015.00298.20286.35292.100.00-2238.08%
AMZN210219P020200002020-03-27 5:25AM EDT2,020.00216.06289.25294.700.00-21238.03%
AMZN210219P020300002020-03-13 2:53PM EDT2,030.00425.050.000.000.00-600.00%
AMZN210219P020400002020-03-30 12:59PM EDT2,040.00274.220.000.000.00-1400.00%
AMZN210219P020450002020-03-27 5:25AM EDT2,045.00259.90304.25310.700.00--338.21%
AMZN210219P020500002020-03-30 12:59PM EDT2,050.00279.650.000.000.00-1400.00%
AMZN210219P020550002020-03-26 1:19PM EDT2,055.00265.75298.85306.100.00--136.78%
AMZN210219P020600002020-03-25 2:47PM EDT2,060.00315.610.000.000.00-100.00%
AMZN210219P020650002020-03-02 1:07AM EDT2,065.00228.18284.20298.000.00--034.88%
AMZN210219P020700002020-03-10 9:31AM EDT2,070.00347.80313.10320.550.00-10037.50%
AMZN210219P020750002020-03-27 4:10AM EDT2,075.00185.61322.30328.350.00-10038.14%
AMZN210219P020800002020-03-27 4:40AM EDT2,080.00305.20324.55330.950.00-11838.08%
AMZN210219P020900002020-03-24 9:42AM EDT2,090.00320.650.000.000.00-300.00%
AMZN210219P020950002020-03-10 6:57PM EDT2,095.00363.850.000.000.00--00.00%
AMZN210219P021000002020-03-19 10:18AM EDT2,100.00330.350.000.000.00-1100.00%
AMZN210219P021050002020-03-17 12:01PM EDT2,105.00426.080.000.000.00-1100.00%
AMZN210219P021100002020-03-24 9:42AM EDT2,110.00332.860.000.000.00-600.00%
AMZN210219P021150002020-03-24 9:42AM EDT2,115.00336.330.000.000.00-1000.00%
AMZN210219P021200002020-04-06 3:32PM EDT2,120.00294.970.000.000.00-1000.00%
AMZN210219P021250002020-03-24 10:53AM EDT2,125.00348.230.000.000.00-500.00%
AMZN210219P021300002020-03-25 12:23PM EDT2,130.00366.080.000.000.00-100.00%
AMZN210219P021400002020-03-25 12:23PM EDT2,140.00372.410.000.000.00-100.00%
AMZN210219P021500002020-03-24 9:46AM EDT2,150.00362.110.000.000.00-100.00%
AMZN210219P021800002020-02-19 11:29AM EDT2,180.00370.03440.95456.650.00-1046.37%
AMZN210219P021900002020-03-27 6:25AM EDT2,190.00244.35396.30402.600.00-7738.22%
AMZN210219P022000002020-04-01 3:35PM EDT2,200.00407.680.000.000.00-200.00%
AMZN210219P022100002020-04-06 3:48PM EDT2,210.00348.020.000.000.00-100.00%
AMZN210219P022300002020-03-27 5:10AM EDT2,230.00325.50418.25427.450.00--137.91%
AMZN210219P022500002020-03-19 10:49AM EDT2,250.00485.580.000.000.00-200.00%
AMZN210219P022650002020-03-27 5:25AM EDT2,265.00272.28448.00458.000.00--038.76%
AMZN210219P022750002020-03-27 5:40AM EDT2,275.00278.21409.75424.600.00--033.20%
AMZN210219P022800002020-03-27 5:40AM EDT2,280.00311.35459.60468.800.00-1038.79%
AMZN210219P023000002020-04-06 3:48PM EDT2,300.00408.250.000.000.00-100.00%
AMZN210219P024000002020-03-27 4:56AM EDT2,400.00393.50547.90566.100.00-1040.14%
AMZN210219P025000002020-04-01 11:57AM EDT2,500.00628.700.000.000.00-100.00%
AMZN210219P026000002020-03-20 2:48PM EDT2,600.00783.700.000.000.00-900.00%
AMZN210219P027000002020-03-20 12:58PM EDT2,700.00853.800.000.000.00-200.00%
AMZN210219P028000002020-03-30 10:35AM EDT2,800.00859.000.000.000.00-1000.00%
AMZN210219P029000002020-03-27 10:40PM EDT2,900.00983.110.000.000.00--00.00%
AMZN210219P030000002020-03-12 1:41PM EDT3,000.001,078.870.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità