Italia Markets open in 21 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.111,89-52,79 (-1,67%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C008600002020-06-16 11:30AM EDT860.001,749.852,065.552,085.000.00-1130.00%
AMZN210618C008800002020-07-23 1:01PM EDT880.002,154.190.000.000.00-100.00%
AMZN210618C009000002020-07-13 3:33PM EDT900.002,194.000.000.000.00-100.00%
AMZN210618C009200002020-07-09 8:09PM EDT920.001,431.500.000.000.00-100.00%
AMZN210618C009600002020-07-09 8:10PM EDT960.001,553.520.000.000.00-100.00%
AMZN210618C009800002020-07-09 8:10PM EDT980.001,426.650.000.000.00-100.00%
AMZN210618C010000002020-07-30 3:22PM EDT1,000.002,089.900.000.000.00-100.00%
AMZN210618C010200002020-07-14 11:23AM EDT1,020.002,052.460.000.000.00-100.00%
AMZN210618C010400002020-07-09 7:53PM EDT1,040.00794.860.000.000.00-200.00%
AMZN210618C010600002020-07-14 9:48AM EDT1,060.002,011.000.000.000.00-100.00%
AMZN210618C010800002020-07-09 7:53PM EDT1,080.001,305.252,008.002,026.850.00--20.00%
AMZN210618C011000002020-07-09 7:53PM EDT1,100.00682.001,988.652,008.500.00-130.00%
AMZN210618C011400002020-06-23 10:19AM EDT1,140.001,620.001,853.001,870.000.00-120.00%
AMZN210618C011600002020-07-09 7:53PM EDT1,160.001,189.500.000.000.00-400.00%
AMZN210618C011800002020-07-09 7:53PM EDT1,180.001,211.451,909.601,929.000.00-240.00%
AMZN210618C012000002020-07-09 7:53PM EDT1,200.001,195.251,894.501,914.000.00-11142.35%
AMZN210618C012400002020-07-09 7:53PM EDT1,240.001,197.000.000.000.00-100.00%
AMZN210618C012600002020-06-25 11:57AM EDT1,260.001,499.201,762.501,772.500.00-160.00%
AMZN210618C012800002020-07-31 9:56AM EDT1,280.001,905.000.000.000.00-4600.00%
AMZN210618C013200002020-07-09 7:53PM EDT1,320.00579.650.000.000.00--00.00%
AMZN210618C013400002020-07-09 7:53PM EDT1,340.00526.971,759.451,779.400.00-2145.28%
AMZN210618C013600002020-07-09 7:53PM EDT1,360.001,127.001,741.801,761.000.00-1445.99%
AMZN210618C013800002020-07-15 12:22PM EDT1,380.001,652.000.000.000.00-100.00%
AMZN210618C014000002020-07-15 11:32AM EDT1,400.001,641.540.000.000.00-100.00%
AMZN210618C014200002020-07-09 7:53PM EDT1,420.001,036.501,683.451,703.400.00-1345.63%
AMZN210618C014400002020-06-19 3:18PM EDT1,440.001,280.751,547.501,557.500.00-10100.00%
AMZN210618C014600002020-07-02 12:53PM EDT1,460.001,455.751,716.001,735.500.00-21167.68%
AMZN210618C014800002020-07-09 7:53PM EDT1,480.001,201.911,624.801,643.000.00-102543.19%
AMZN210618C015000002020-07-31 10:30AM EDT1,500.001,700.600.000.000.00-400.00%
AMZN210618C015200002020-07-13 2:52PM EDT1,520.001,745.000.000.000.00-100.00%
AMZN210618C015400002020-07-02 9:45AM EDT1,540.001,432.061,640.001,659.000.00-101564.65%
AMZN210618C015600002020-06-23 11:11AM EDT1,560.001,250.151,452.001,470.200.00-10130.00%
AMZN210618C016000002020-07-31 3:11PM EDT1,600.001,598.400.000.000.00-100.00%
AMZN210618C016600002020-07-29 9:41AM EDT1,660.001,520.500.000.000.00-100.00%
AMZN210618C016800002020-07-09 7:53PM EDT1,680.00495.400.000.000.00-1500.00%
AMZN210618C017000002020-07-16 10:42AM EDT1,700.001,299.830.000.000.00-100.00%
AMZN210618C017600002020-07-09 7:54PM EDT1,760.00797.750.000.000.00-1100.00%
AMZN210618C018000002020-08-03 12:37PM EDT1,800.001,374.900.000.000.00-100.00%
AMZN210618C018200002020-06-30 9:30AM EDT1,820.00944.200.000.000.00-12220.00%
AMZN210618C018300002020-07-24 11:21AM EDT1,830.001,240.250.000.000.00-100.00%
AMZN210618C018350002020-06-15 3:57PM EDT1,835.00834.161,240.001,257.500.00-2690.00%
AMZN210618C018400002020-07-24 11:21AM EDT1,840.001,231.730.000.000.00-100.00%
AMZN210618C018600002020-08-03 9:45AM EDT1,860.001,343.780.000.000.00-200.00%
AMZN210618C018800002020-07-17 12:28PM EDT1,880.001,154.620.000.000.00-100.00%
AMZN210618C019000002020-07-31 9:34AM EDT1,900.001,370.000.000.000.00-100.00%
AMZN210618C019200002020-08-03 1:16PM EDT1,920.001,262.600.000.000.00-100.00%
AMZN210618C019400002020-07-23 12:59PM EDT1,940.001,146.000.000.000.00-200.00%
AMZN210618C019600002020-07-14 9:52AM EDT1,960.001,149.250.000.000.00-100.00%
AMZN210618C020000002020-08-03 10:37AM EDT2,000.001,200.000.000.000.00-500.00%
AMZN210618C021000002020-07-31 2:34PM EDT2,100.001,149.500.000.000.00-700.00%
AMZN210618C021500002020-08-03 12:45PM EDT2,150.001,066.940.000.000.00-100.00%
AMZN210618C021600002020-07-31 3:45PM EDT2,160.001,085.000.000.000.00-100.00%
AMZN210618C021800002020-07-31 10:47AM EDT2,180.001,080.000.000.000.00-200.00%
AMZN210618C022000002020-08-03 12:06PM EDT2,200.001,035.000.000.000.00-600.00%
AMZN210618C022200002020-07-06 2:27PM EDT2,220.00917.030.000.000.00-200.00%
AMZN210618C022400002020-07-15 9:30AM EDT2,240.00991.640.000.000.00-100.00%
AMZN210618C022500002020-07-14 9:30AM EDT2,250.00985.620.000.000.00-300.00%
AMZN210618C022600002020-07-28 2:38PM EDT2,260.00913.340.000.000.00-100.00%
AMZN210618C022800002020-07-10 10:23AM EDT2,280.001,024.920.000.000.00-100.00%
AMZN210618C023200002020-07-24 3:04PM EDT2,320.00846.800.000.000.00-200.00%
AMZN210618C023400002020-07-31 11:12AM EDT2,340.00973.160.000.000.00-100.00%
AMZN210618C023600002020-07-31 3:59PM EDT2,360.00930.000.000.000.00-100.00%
AMZN210618C024000002020-08-03 10:18AM EDT2,400.00869.330.000.000.00-200.00%
AMZN210618C024200002020-07-20 11:29AM EDT2,420.00861.600.000.000.00-100.00%
AMZN210618C024400002020-07-09 3:53PM EDT2,440.00913.950.000.000.00-400.00%
AMZN210618C024600002020-08-03 2:50PM EDT2,460.00829.000.000.000.00-200.00%
AMZN210618C024800002020-07-21 10:16AM EDT2,480.00850.000.000.000.00-200.00%
AMZN210618C025000002020-08-03 1:44PM EDT2,500.00790.000.000.000.00-200.00%
AMZN210618C025200002020-07-20 10:22AM EDT2,520.00766.610.000.000.00-500.00%
AMZN210618C025600002020-08-03 10:29AM EDT2,560.00765.590.000.000.00-100.00%
AMZN210618C025800002020-07-27 10:46AM EDT2,580.00724.260.000.000.00-100.00%
AMZN210618C026200002020-07-13 2:31PM EDT2,620.00824.000.000.000.00-600.00%
AMZN210618C026400002020-07-31 10:18AM EDT2,640.00727.000.000.000.00-100.00%
AMZN210618C026600002020-07-30 2:24PM EDT2,660.00655.150.000.000.00-100.00%
AMZN210618C027000002020-08-03 12:17PM EDT2,700.00675.000.000.000.00-300.00%
AMZN210618C027200002020-07-21 2:24PM EDT2,720.00724.870.000.000.00-200.00%
AMZN210618C027600002020-07-28 12:22PM EDT2,760.00592.590.000.000.00-200.00%
AMZN210618C027800002020-07-31 10:26AM EDT2,780.00665.000.000.000.00-200.00%
AMZN210618C028000002020-07-31 11:15AM EDT2,800.00661.740.000.000.00-400.00%
AMZN210618C028600002020-07-20 10:33AM EDT2,860.00573.340.000.000.00-100.00%
AMZN210618C028800002020-07-31 11:46AM EDT2,880.00611.580.000.000.00-200.00%
AMZN210618C029000002020-08-03 3:30PM EDT2,900.00553.330.000.000.00-500.00%
AMZN210618C029400002020-07-23 10:37AM EDT2,940.00511.620.000.000.00-400.00%
AMZN210618C029600002020-07-24 9:30AM EDT2,960.00428.800.000.000.00-100.00%
AMZN210618C029800002020-08-03 12:44PM EDT2,980.00509.500.000.000.00-100.00%
AMZN210618C030000002020-08-03 3:33PM EDT3,000.00501.000.000.000.00-4900.00%
AMZN210618C030400002020-07-31 12:39PM EDT3,040.00474.250.000.000.00-500.00%
AMZN210618C030500002020-08-03 10:15AM EDT3,050.00469.520.000.000.00-500.00%
AMZN210618C030600002020-07-31 10:20AM EDT3,060.00492.200.000.000.00-200.00%
AMZN210618C031000002020-08-03 3:55PM EDT3,100.00460.000.000.000.00-1100.00%
AMZN210618C031200002020-08-03 3:38PM EDT3,120.00450.000.000.000.00-1200.05%
AMZN210618C031400002020-08-03 2:38PM EDT3,140.00449.090.000.000.00-100.20%
AMZN210618C031500002020-08-03 2:38PM EDT3,150.00444.670.000.000.00-300.20%
AMZN210618C031600002020-08-03 10:37AM EDT3,160.00434.450.000.000.00-100.39%
AMZN210618C031800002020-07-31 3:42PM EDT3,180.00443.000.000.000.00-300.39%
AMZN210618C032000002020-08-03 3:54PM EDT3,200.00419.000.000.000.00-3400.78%
AMZN210618C032500002020-08-03 3:05PM EDT3,250.00393.850.000.000.00-400.78%
AMZN210618C033000002020-08-03 3:45PM EDT3,300.00382.000.000.000.00-301.56%
AMZN210618C035000002020-08-03 11:19AM EDT3,500.00310.000.000.000.00-1503.13%
AMZN210618C036000002020-08-03 2:21PM EDT3,600.00280.000.000.000.00-303.13%
AMZN210618C036500002020-08-03 3:56PM EDT3,650.00269.850.000.000.00-303.13%
AMZN210618C037000002020-07-31 2:04PM EDT3,700.00266.700.000.000.00-1803.13%
AMZN210618C037500002020-07-31 1:41PM EDT3,750.00256.000.000.000.00-403.13%
AMZN210618C038000002020-08-03 3:41PM EDT3,800.00233.000.000.000.00-203.13%
AMZN210618C038500002020-07-31 9:35AM EDT3,850.00244.850.000.000.00-103.13%
AMZN210618C039000002020-07-31 9:52AM EDT3,900.00225.220.000.000.00-103.13%
AMZN210618C039500002020-08-03 1:44PM EDT3,950.00199.000.000.000.00-203.13%
AMZN210618C040000002020-08-03 1:29PM EDT4,000.00180.000.000.000.00-2906.25%
AMZN210618C040500002020-07-28 10:40AM EDT4,050.00164.940.000.000.00-1206.25%
AMZN210618C041500002020-07-24 10:07AM EDT4,150.00130.050.000.000.00-206.25%
AMZN210618C042000002020-07-31 9:33AM EDT4,200.00180.000.000.000.00-106.25%
AMZN210618C042500002020-07-30 2:41PM EDT4,250.00141.140.000.000.00-10506.25%
AMZN210618C043500002020-07-31 3:49PM EDT4,350.00136.000.000.000.00-106.25%
AMZN210618C044000002020-08-03 11:05AM EDT4,400.00123.900.000.000.00-9006.25%
AMZN210618C044500002020-07-31 10:10AM EDT4,450.00125.470.000.000.00-106.25%
AMZN210618C045000002020-08-03 1:16PM EDT4,500.00109.950.000.000.00-18606.25%
AMZN210618C045500002020-08-03 11:38AM EDT4,550.00104.750.000.000.00-406.25%
AMZN210618C046000002020-08-03 3:56PM EDT4,600.00106.520.000.000.00-47406.25%
AMZN210618C046500002020-08-03 2:32PM EDT4,650.0099.330.000.000.00-206.25%
AMZN210618C047000002020-08-03 1:14PM EDT4,700.0090.820.000.000.00-406.25%
AMZN210618C047500002020-08-03 1:30PM EDT4,750.0086.260.000.000.00-8206.25%
AMZN210618C048000002020-08-03 1:24PM EDT4,800.0082.400.000.000.00-1506.25%
AMZN210618C048500002020-07-29 10:43AM EDT4,850.0074.000.000.000.00-206.25%
AMZN210618C049000002020-08-03 1:08PM EDT4,900.0075.620.000.000.00-206.25%
AMZN210618C049500002020-08-03 1:30PM EDT4,950.0072.180.000.000.00-906.25%
AMZN210618C050000002020-08-03 3:56PM EDT5,000.0074.720.000.000.00-64906.25%
Opzioni Putper18 giugno 2021
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità