AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618C008600002019-09-06 12:34PM EDT860.001,013.001,012.001,030.300.00-1050.13%
AMZN210618C008800002019-06-05 2:09PM EDT880.00922.001,108.001,118.000.00--274.18%
AMZN210618C009000002019-07-17 11:34AM EDT900.001,149.95932.50942.500.00-1025.92%
AMZN210618C009200002019-05-23 1:16PM EDT920.00959.881,039.501,058.500.00-2265.55%
AMZN210618C009600002019-06-21 2:59PM EDT960.001,021.001,056.001,066.000.00-1373.12%
AMZN210618C010000002019-08-23 10:53AM EDT1,000.00841.21886.50904.300.00-4045.42%
AMZN210618C010400002019-06-06 3:27PM EDT1,040.00794.86963.50982.000.00-2165.07%
AMZN210618C010600002019-09-04 10:21AM EDT1,060.00804.90834.00851.800.00-6043.73%
AMZN210618C011000002019-07-10 9:38AM EDT1,100.00980.00776.00795.750.00-1637.96%
AMZN210618C011200002019-08-29 12:08PM EDT1,120.00752.32783.00800.450.00-2042.21%
AMZN210618C011400002019-08-23 1:23PM EDT1,140.00701.69766.00783.400.00-1041.70%
AMZN210618C012000002019-08-19 10:06AM EDT1,200.00715.00716.00733.350.00-1040.31%
AMZN210618C012200002019-06-07 10:59AM EDT1,220.00857.69810.50829.500.00-1256.78%
AMZN210618C012400002019-08-23 1:23PM EDT1,240.00622.81683.00701.050.00-1039.52%
AMZN210618C012600002019-06-07 10:59AM EDT1,260.00725.00778.00797.000.00-1355.24%
AMZN210618C012800002019-07-26 2:00PM EDT1,280.00768.85613.00623.000.00-4430.76%
AMZN210618C013000002019-09-04 10:20AM EDT1,300.00614.00635.50652.850.00-4038.27%
AMZN210618C013600002019-08-14 12:09PM EDT1,360.00543.00593.50607.600.00-1037.34%
AMZN210618C013800002019-08-02 9:30AM EDT1,380.00601.00577.00587.000.00-1036.19%
AMZN210618C014000002019-08-23 1:23PM EDT1,400.00572.00559.50577.700.00-3036.68%
AMZN210618C014200002019-08-14 12:03PM EDT1,420.00500.00549.00563.400.00-1036.41%
AMZN210618C014400002019-08-14 11:37AM EDT1,440.00497.00530.00549.050.00-1036.12%
AMZN210618C014600002019-08-20 2:07PM EDT1,460.00506.83515.95534.700.00-2035.81%
AMZN210618C014800002019-09-12 12:13PM EDT1,480.00514.73502.50520.650.00-1035.52%
AMZN210618C015000002019-09-04 1:55PM EDT1,500.00473.82488.50507.000.00-2035.26%
AMZN210618C015200002019-08-23 1:46PM EDT1,520.00430.94475.00492.850.00-6034.93%
AMZN210618C015400002019-06-11 3:38PM EDT1,540.00534.00626.00637.000.00-1653.37%
AMZN210618C015600002019-05-30 2:39PM EDT1,560.00483.99520.00529.500.00-101242.10%
AMZN210618C015800002019-08-14 12:20PM EDT1,580.00399.23435.00453.150.00-1034.16%
AMZN210618C016000002019-09-12 11:46AM EDT1,600.00436.95423.00441.050.00-5034.00%
AMZN210618C016200002019-08-23 1:11PM EDT1,620.00380.00411.00428.350.00-3033.75%
AMZN210618C016400002019-09-12 2:11PM EDT1,640.00414.64398.50416.350.00-4033.56%
AMZN210618C016600002019-09-12 2:34PM EDT1,660.00402.25387.00405.050.00-1033.43%
AMZN210618C016800002019-08-28 3:45PM EDT1,680.00342.00375.50393.500.00-1033.25%
AMZN210618C017000002019-09-13 3:58PM EDT1,700.00373.30363.50382.25-5.70-1.50%7033.09%
AMZN210618C017200002019-09-12 2:10PM EDT1,720.00368.45353.00371.200.00-1032.93%
AMZN210618C017400002019-09-12 2:10PM EDT1,740.00357.35342.50359.200.00-1032.64%
AMZN210618C017600002019-09-12 2:10PM EDT1,760.00344.82331.50349.500.00-1032.59%
AMZN210618C017800002019-09-12 2:10PM EDT1,780.00334.27321.00339.400.00-1032.47%
AMZN210618C018000002019-09-12 2:10PM EDT1,800.00324.11311.00328.950.00-1032.29%
AMZN210618C018200002019-09-12 9:35AM EDT1,820.00314.77301.00318.700.00-1032.12%
AMZN210618C018300002019-09-10 11:12AM EDT1,830.00296.00300.00313.950.00-1032.06%
AMZN210618C018350002019-09-09 2:10PM EDT1,835.00304.25293.50311.500.00-1032.02%
AMZN210618C018400002019-09-12 9:53AM EDT1,840.00308.00291.00308.500.00-3031.93%
AMZN210618C018600002019-09-13 2:09PM EDT1,860.00290.58282.00299.30-6.60-2.22%2031.82%
AMZN210618C018800002019-09-03 12:22PM EDT1,880.00268.25272.50290.400.00-1031.73%
AMZN210618C019000002019-09-13 2:09PM EDT1,900.00272.10263.00280.05-3.02-1.10%3031.47%
AMZN210618C019200002019-09-12 2:10PM EDT1,920.00267.90254.25271.250.00-1031.35%
AMZN210618C019400002019-09-03 11:04AM EDT1,940.00258.45246.00262.550.00-10031.23%
AMZN210618C019600002019-08-30 2:52PM EDT1,960.00250.39237.50254.000.00-1031.10%
AMZN210618C019800002019-09-12 10:15AM EDT1,980.00242.00229.00245.900.00-1030.99%
AMZN210618C020000002019-09-13 3:28PM EDT2,000.00230.00221.50239.50-5.19-2.21%4031.05%
AMZN210618C021000002019-09-09 11:01AM EDT2,100.00200.00192.50199.350.00-1030.20%
AMZN210618C022000002019-09-13 3:54PM EDT2,200.00160.95160.00167.50-0.55-0.34%6029.77%
AMZN210618C023000002019-09-12 9:33AM EDT2,300.00133.20133.00139.950.00-3029.38%
AMZN210618C024000002019-09-12 2:12PM EDT2,400.00116.55103.10116.500.00-3029.04%
AMZN210618C025000002019-09-11 2:17PM EDT2,500.0089.8085.6094.400.00-3028.47%
AMZN210618C026000002019-09-12 11:58AM EDT2,600.0077.5069.2578.350.00-5028.28%
AMZN210618C027000002019-09-13 11:45AM EDT2,700.0060.4059.6064.75+0.95+1.60%2028.09%
AMZN210618C028000002019-09-12 10:36AM EDT2,800.0052.5048.0054.100.00-1028.04%
AMZN210618C029000002019-09-12 1:44PM EDT2,900.0042.250.0044.000.00-3027.78%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P008600002019-09-13 3:22PM EDT860.009.000.0011.400.00-1034.52%
AMZN210618P008800002019-08-23 1:56PM EDT880.0017.500.000.000.00-3012.50%
AMZN210618P009000002019-08-30 3:58PM EDT900.0017.508.5013.500.00-1033.87%
AMZN210618P009200002019-09-11 1:37PM EDT920.0014.0012.0015.500.00-2033.97%
AMZN210618P009400002019-08-30 1:00PM EDT940.0020.0011.0016.000.00-1033.29%
AMZN210618P009600002019-09-09 3:24PM EDT960.0019.0012.5017.500.00-1033.07%
AMZN210618P009800002019-09-09 3:24PM EDT980.0020.4014.5019.500.00-1033.00%
AMZN210618P010000002019-09-11 3:56PM EDT1,000.0020.2013.0524.050.00-4033.82%
AMZN210618P010200002019-08-05 2:55PM EDT1,020.0031.0020.5026.500.00-1033.75%
AMZN210618P010400002019-09-11 9:32AM EDT1,040.0028.5019.0024.000.00-5032.00%
AMZN210618P010600002019-09-11 9:32AM EDT1,060.0030.5020.5026.500.00-1031.94%
AMZN210618P010800002019-09-05 10:02AM EDT1,080.0030.5023.5029.500.00-2031.98%
AMZN210618P011000002019-09-10 3:28PM EDT1,100.0030.5325.0031.000.00-4031.53%
AMZN210618P011200002019-08-30 1:46PM EDT1,120.0040.800.0034.000.00-17031.48%
AMZN210618P011400002019-09-12 2:02PM EDT1,140.0032.4029.6535.500.00-4030.99%
AMZN210618P011600002019-08-29 1:03PM EDT1,160.0045.0032.5038.500.00-1030.87%
AMZN210618P011800002019-08-02 3:54PM EDT1,180.0045.9740.0046.650.00-12031.90%
AMZN210618P012000002019-09-12 9:36AM EDT1,200.0042.0037.5043.500.00-2030.29%
AMZN210618P012200002019-08-30 1:46PM EDT1,220.0057.7243.0047.700.00-2030.33%
AMZN210618P012400002019-09-12 2:02PM EDT1,240.0046.2741.5050.850.00-3030.10%
AMZN210618P012600002019-08-01 3:44PM EDT1,260.0058.5059.9069.10+4.67+8.68%16832.75%
AMZN210618P012800002019-07-30 12:41PM EDT1,280.0052.4264.0573.250.00-15632.55%
AMZN210618P013000002019-09-11 12:34PM EDT1,300.0056.6452.0061.450.00-1029.48%
AMZN210618P013200002019-09-12 3:59PM EDT1,320.0062.5055.7065.500.00-3029.31%
AMZN210618P013400002019-09-13 1:11PM EDT1,340.0065.0059.7569.50-11.29-14.80%11029.10%
AMZN210618P013600002019-08-27 10:17AM EDT1,360.0090.0069.0073.600.00-1028.88%
AMZN210618P013800002019-09-12 3:54PM EDT1,380.0074.2573.0078.050.00-5028.69%
AMZN210618P014000002019-09-12 3:29PM EDT1,400.0077.7078.0082.700.00-6028.50%
AMZN210618P014200002019-09-10 3:57PM EDT1,420.0088.8582.0087.550.00-1028.32%
AMZN210618P014400002019-09-13 9:31AM EDT1,440.0087.0082.8592.65-0.88-1.00%3028.14%
AMZN210618P014600002019-09-09 12:36PM EDT1,460.00101.2387.9094.550.00-3027.48%
AMZN210618P014800002019-09-11 11:41AM EDT1,480.00105.0093.40102.900.00-1027.72%
AMZN210618P015000002019-09-13 3:52PM EDT1,500.00105.4099.30108.95+1.73+1.67%2027.59%
AMZN210618P015200002019-09-11 3:49PM EDT1,520.00115.38104.10116.350.00-371027.62%
AMZN210618P015400002019-09-06 2:27PM EDT1,540.00125.04110.20122.750.00-1027.48%
AMZN210618P015600002019-09-04 10:02AM EDT1,560.00145.49116.40129.200.00-1027.32%
AMZN210618P015800002019-08-30 9:33AM EDT1,580.00152.01122.80135.800.00-2027.15%
AMZN210618P016000002019-09-13 2:04PM EDT1,600.00135.85129.50142.70+0.85+0.63%20026.99%
AMZN210618P016200002019-09-09 9:43AM EDT1,620.00151.35136.75150.100.00-2026.86%
AMZN210618P016400002019-09-12 2:36PM EDT1,640.00149.45143.95157.500.00-3026.71%
AMZN210618P016600002019-09-13 3:54PM EDT1,660.00158.50151.35165.05+1.96+1.25%1026.55%
AMZN210618P016800002019-08-26 10:12AM EDT1,680.00212.02159.00172.900.00-3026.39%
AMZN210618P017000002019-09-13 9:50AM EDT1,700.00175.00166.85180.85-0.60-0.34%1026.22%
AMZN210618P017200002019-09-03 11:47AM EDT1,720.00213.76175.50189.350.00-1026.09%
AMZN210618P017400002019-09-12 12:58PM EDT1,740.00190.00183.95199.000.00-5026.06%
AMZN210618P017600002019-09-12 11:02AM EDT1,760.00201.55192.85206.800.00-1025.80%
AMZN210618P017800002019-09-05 10:25AM EDT1,780.00224.75202.15216.200.00-1025.68%
AMZN210618P018000002019-09-13 10:43AM EDT1,800.00219.00216.95225.20-0.05-0.02%1025.50%
AMZN210618P018200002019-09-05 10:18AM EDT1,820.00244.00220.25235.050.00-10025.39%
AMZN210618P018300002019-08-19 3:25PM EDT1,830.00256.86225.10239.900.00-10025.31%
AMZN210618P018350002019-08-19 3:25PM EDT1,835.00259.36227.20242.050.00-10025.24%
AMZN210618P018400002019-09-13 10:42AM EDT1,840.00237.88229.90244.70-35.07-12.85%1025.22%
AMZN210618P018600002019-09-12 2:50PM EDT1,860.00245.90239.85254.750.00-1025.08%
AMZN210618P018800002019-08-13 3:35PM EDT1,880.00277.03250.05265.100.00-30024.94%
AMZN210618P019000002019-09-13 1:57PM EDT1,900.00269.00259.80275.90-4.85-1.77%2024.82%
AMZN210618P019200002019-09-03 10:07AM EDT1,920.00322.30270.85286.800.00-1024.69%
AMZN210618P019400002019-09-11 2:46PM EDT1,940.00304.75282.35297.950.00-1024.55%
AMZN210618P019600002019-07-31 10:25AM EDT1,960.00325.26339.25358.000.00-103129.42%
AMZN210618P019800002019-07-29 11:45AM EDT1,980.00296.19352.00371.000.00-1729.43%
AMZN210618P020000002019-08-30 10:25AM EDT2,000.00370.10316.00335.500.00-60024.43%
AMZN210618P021000002019-08-07 10:49AM EDT2,100.00442.69396.50406.000.00-3024.60%
AMZN210618P022000002019-07-10 3:25PM EDT2,200.00365.00481.20495.000.00-36326.25%
AMZN210618P023000002019-08-26 9:41AM EDT2,300.00600.00518.20535.800.00-2021.91%
AMZN210618P024000002019-08-05 10:57AM EDT2,400.00675.00613.50623.000.00-1022.37%
AMZN210618P025000002019-08-30 10:14AM EDT2,500.00740.44679.25698.500.00-1020.60%
AMZN210618P026000002019-09-11 1:26PM EDT2,600.00788.50766.00785.500.00-5019.84%
AMZN210618P027000002019-09-11 9:32AM EDT2,700.00892.47857.55875.500.00-1018.92%
AMZN210618P028000002019-08-20 9:33AM EDT2,800.00992.07951.55971.500.00-1019.01%
AMZN210618P029000002019-08-08 12:25PM EDT2,900.001,073.001,059.501,069.500.00-1019.48%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità