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
AMZN210618C008600002019-09-26 9:42AM EST860.00923.75927.00946.800.00-6953.41%
AMZN210618C008800002019-10-03 12:44PM EST880.00882.92936.00955.500.00--359.93%
AMZN210618C009000002019-10-03 12:44PM EST900.00864.59918.00937.350.00-1158.87%
AMZN210618C009200002019-05-23 12:16PM EST920.00959.881,039.501,058.500.00-2289.24%
AMZN210618C009600002019-09-24 9:40AM EST960.00870.00836.50856.100.00-1351.62%
AMZN210618C010000002019-11-05 12:38PM EST1,000.00850.00779.00789.000.00-12742.10%
AMZN210618C010400002019-06-06 2:27PM EST1,040.00794.86963.50982.000.00-2185.65%
AMZN210618C010600002019-09-17 2:36PM EST1,060.00825.89781.00795.100.00-1651.93%
AMZN210618C011000002019-10-31 1:09PM EST1,100.00731.81691.50701.000.00-1439.30%
AMZN210618C011200002019-08-29 11:08AM EST1,120.00752.32680.00690.000.00-2040.15%
AMZN210618C011400002019-09-26 12:39PM EST1,140.00674.96679.00698.750.00-1244.82%
AMZN210618C011600002019-11-18 12:07AM EST1,160.00680.71640.00649.500.00--237.76%
AMZN210618C011800002019-11-01 8:30AM EST1,180.00682.20623.00633.000.00-2237.36%
AMZN210618C012000002019-11-01 8:30AM EST1,200.00665.50606.50616.500.00-21236.93%
AMZN210618C012200002019-10-25 10:32AM EST1,220.00613.00586.30603.850.00-1337.22%
AMZN210618C012400002019-11-01 8:30AM EST1,240.00632.95574.00584.000.00-2336.12%
AMZN210618C012600002019-06-07 9:59AM EST1,260.00725.00778.00797.000.00-1371.40%
AMZN210618C012800002019-09-30 2:09PM EST1,280.00563.00583.70601.500.00-4543.60%
AMZN210618C013000002019-11-18 9:42AM EST1,300.00522.59526.00537.000.00-72435.06%
AMZN210618C013200002019-11-04 9:30AM EST1,320.00579.65512.00522.000.00-1134.78%
AMZN210618C013400002019-10-25 2:59PM EST1,340.00526.97496.50505.500.00-2134.22%
AMZN210618C013600002019-11-04 9:30AM EST1,360.00548.85478.05492.000.00-1534.13%
AMZN210618C013800002019-11-04 9:30AM EST1,380.00533.65466.50476.500.00-1333.70%
AMZN210618C014000002019-11-18 9:32AM EST1,400.00455.00452.50462.500.00-11833.47%
AMZN210618C014200002019-10-02 11:39AM EST1,420.00439.50484.00502.500.00-1340.96%
AMZN210618C014400002019-09-27 12:24PM EST1,440.00434.53463.50481.000.00-1539.49%
AMZN210618C014600002019-11-07 9:30AM EST1,460.00478.45407.35424.750.00-21033.22%
AMZN210618C014800002019-11-07 9:30AM EST1,480.00464.45398.00408.000.00-22232.50%
AMZN210618C015000002019-11-18 1:24PM EST1,500.00398.50384.50394.500.00-23732.21%
AMZN210618C015200002019-11-08 1:46PM EST1,520.00418.25371.50381.500.00-41731.97%
AMZN210618C015400002019-11-11 3:14PM EST1,540.00397.80359.50369.500.00-1831.83%
AMZN210618C015600002019-05-30 1:39PM EST1,560.00483.99520.00529.500.00-101253.14%
AMZN210618C015800002019-09-26 12:43PM EST1,580.00366.00355.55375.500.00-1435.25%
AMZN210618C016000002019-11-20 11:34AM EST1,600.00337.17323.50333.500.00-18731.23%
AMZN210618C016200002019-09-30 8:39AM EST1,620.00323.05349.00363.000.00-1436.10%
AMZN210618C016400002019-10-25 10:41AM EST1,640.00330.41300.50310.500.00-13730.83%
AMZN210618C016600002019-11-05 1:04PM EST1,660.00345.00291.00300.500.00-2930.77%
AMZN210618C016800002019-11-04 9:54AM EST1,680.00344.50280.50290.000.00-2930.63%
AMZN210618C017000002019-11-21 2:05PM EST1,700.00271.00270.00280.00-4.40-1.60%221030.51%
AMZN210618C017200002019-11-20 1:02PM EST1,720.00268.72260.00270.000.00-23330.37%
AMZN210618C017400002019-11-20 1:02PM EST1,740.00258.77250.50260.500.00-24030.26%
AMZN210618C017600002019-11-19 3:17PM EST1,760.00254.02240.50249.500.00-2616029.95%
AMZN210618C017800002019-11-19 3:17PM EST1,780.00244.52231.50240.500.00-267629.85%
AMZN210618C018000002019-11-21 12:50PM EST1,800.00225.00222.50231.85-3.00-1.32%325229.76%
AMZN210618C018200002019-11-18 11:57AM EST1,820.00223.39214.00223.200.00-24429.65%
AMZN210618C018300002019-11-19 11:21AM EST1,830.00220.00209.50218.950.00-24529.59%
AMZN210618C018350002019-10-29 12:48PM EST1,835.00234.56207.50216.850.00-43029.56%
AMZN210618C018400002019-11-21 10:25AM EST1,840.00209.75205.50214.75+0.25+0.12%110129.53%
AMZN210618C018600002019-11-21 10:13AM EST1,860.00203.59197.50206.50-13.69-6.30%107529.41%
AMZN210618C018800002019-11-21 10:14AM EST1,880.00191.50189.00198.50-22.40-10.47%201529.30%
AMZN210618C019000002019-11-21 1:10PM EST1,900.00187.50181.00191.00-7.70-3.94%434829.22%
AMZN210618C019200002019-11-19 3:32PM EST1,920.00185.39174.00183.500.00-211929.11%
AMZN210618C019400002019-11-21 10:14AM EST1,940.00169.80167.00176.50+5.80+3.54%106329.04%
AMZN210618C019600002019-11-15 12:47PM EST1,960.00170.55160.00169.500.00-610028.94%
AMZN210618C019800002019-11-04 9:32AM EST1,980.00195.00153.00162.500.00-24928.82%
AMZN210618C020000002019-11-21 12:24PM EST2,000.00150.00147.00156.50-4.70-3.04%242428.80%
AMZN210618C021000002019-11-20 3:07PM EST2,100.00123.25117.00127.500.00-230328.45%
AMZN210618C022000002019-11-21 2:14PM EST2,200.0097.6095.00100.95-0.20-0.20%249827.85%
AMZN210618C023000002019-11-20 3:33PM EST2,300.0078.1575.0081.250.00-912627.62%
AMZN210618C024000002019-11-18 11:26AM EST2,400.0064.4459.1565.250.00-69327.44%
AMZN210618C025000002019-11-21 1:20PM EST2,500.0049.5048.0552.50+1.75+3.66%1826427.33%
AMZN210618C026000002019-11-21 2:14PM EST2,600.0039.6136.5042.50+0.11+0.28%110827.30%
AMZN210618C027000002019-11-11 12:12PM EST2,700.0038.0928.5034.500.00-113627.31%
AMZN210618C028000002019-11-18 10:03AM EST2,800.0025.0022.5028.500.00-255127.44%
AMZN210618C029000002019-11-21 1:21PM EST2,900.0022.4618.0023.00+0.16+0.72%841527.41%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P008600002019-11-21 9:44AM EST860.007.707.109.50-0.09-1.16%540033.20%
AMZN210618P008800002019-11-20 10:36AM EST880.008.467.0011.500.00-9023933.52%
AMZN210618P009000002019-11-21 11:20AM EST900.009.707.6510.85+0.75+8.38%184132.17%
AMZN210618P009200002019-10-25 9:01AM EST920.0012.158.5013.500.00-24532.73%
AMZN210618P009400002019-08-30 12:00PM EST940.0020.0018.0023.000.00-1036.07%
AMZN210618P009600002019-11-11 11:48AM EST960.0012.5010.5015.500.00-115431.83%
AMZN210618P009800002019-11-20 10:36AM EST980.0014.3412.0017.000.00-604831.57%
AMZN210618P010000002019-11-20 12:03PM EST1,000.0015.0013.5018.500.00-515431.27%
AMZN210618P010200002019-11-20 9:37AM EST1,020.0016.7515.5020.150.00-78631.00%
AMZN210618P010400002019-11-20 1:22PM EST1,040.0018.7017.0521.950.00-28630.74%
AMZN210618P010600002019-11-15 1:23PM EST1,060.0020.0019.0023.650.00-12130.41%
AMZN210618P010800002019-11-15 1:14PM EST1,080.0022.6620.5026.500.00-23730.42%
AMZN210618P011000002019-11-21 11:39AM EST1,100.0025.5021.5025.50+1.97+8.37%18229.17%
AMZN210618P011200002019-10-31 12:02PM EST1,120.0027.0025.0031.000.00-24729.90%
AMZN210618P011400002019-11-14 10:47AM EST1,140.0032.0027.0033.000.00-16529.52%
AMZN210618P011600002019-11-04 12:47PM EST1,160.0029.0029.5035.500.00-52129.25%
AMZN210618P011800002019-09-30 12:45PM EST1,180.0046.4231.5037.500.00-68828.82%
AMZN210618P012000002019-11-20 9:31AM EST1,200.0036.5435.5041.500.00-221328.85%
AMZN210618P012200002019-11-15 2:46PM EST1,220.0040.2539.0045.000.00-16328.71%
AMZN210618P012400002019-11-13 3:26PM EST1,240.0043.7440.6548.800.00-116028.59%
AMZN210618P012600002019-11-14 9:36AM EST1,260.0045.1545.5552.350.00-316528.37%
AMZN210618P012800002019-11-04 2:31PM EST1,280.0046.5149.3556.200.00-68528.17%
AMZN210618P013000002019-11-14 11:50AM EST1,300.0055.4753.2560.150.00-328727.96%
AMZN210618P013200002019-10-25 9:24AM EST1,320.0065.0057.5064.350.00-12227.76%
AMZN210618P013400002019-11-01 10:34AM EST1,340.0063.2561.8568.850.00-132527.58%
AMZN210618P013600002019-11-05 2:48PM EST1,360.0063.7565.3073.800.00-84327.44%
AMZN210618P013800002019-11-21 2:02PM EST1,380.0075.0071.5076.00+6.00+8.70%35926.80%
AMZN210618P014000002019-11-21 11:23AM EST1,400.0079.3075.5580.60+1.80+2.32%146826.54%
AMZN210618P014200002019-11-18 9:43AM EST1,420.0086.1080.7589.300.00-19526.89%
AMZN210618P014400002019-11-06 10:01AM EST1,440.0082.4787.4094.900.00-213726.70%
AMZN210618P014600002019-11-05 1:50PM EST1,460.0087.8593.40100.750.00-716526.52%
AMZN210618P014800002019-11-04 2:31PM EST1,480.0090.9098.70106.900.00-48826.35%
AMZN210618P015000002019-11-14 1:36PM EST1,500.00106.20106.15113.950.00-424026.26%
AMZN210618P015200002019-11-05 2:30PM EST1,520.00102.72112.50121.000.00-180426.14%
AMZN210618P015400002019-11-07 10:49AM EST1,540.00111.61118.00127.500.00-104725.91%
AMZN210618P015600002019-11-15 11:09AM EST1,560.00125.00125.50135.000.00-48425.78%
AMZN210618P015800002019-11-15 3:05PM EST1,580.00135.10133.85144.850.00-15225.91%
AMZN210618P016000002019-11-20 3:03PM EST1,600.00142.75141.00150.450.00-127425.47%
AMZN210618P016200002019-11-07 10:49AM EST1,620.00139.10149.90158.950.00-104325.36%
AMZN210618P016400002019-11-21 9:42AM EST1,640.00161.95158.30167.45+14.45+9.80%201325.22%
AMZN210618P016600002019-11-21 9:42AM EST1,660.00170.60167.05176.45+1.02+0.60%202625.10%
AMZN210618P016800002019-10-24 1:59PM EST1,680.00173.97175.50185.450.00-24424.95%
AMZN210618P017000002019-11-21 2:04PM EST1,700.00192.00185.55194.95+8.14+4.43%227624.83%
AMZN210618P017200002019-11-18 10:05AM EST1,720.00200.85195.00204.500.00-15124.67%
AMZN210618P017400002019-11-18 1:29PM EST1,740.00208.70204.50215.800.00-5024624.69%
AMZN210618P017600002019-11-18 3:53PM EST1,760.00212.50215.25224.450.00-177624.37%
AMZN210618P017800002019-11-18 10:07AM EST1,780.00229.87225.70235.900.00-163624.35%
AMZN210618P018000002019-11-13 12:30PM EST1,800.00230.75236.50246.500.00-3023424.19%
AMZN210618P018200002019-10-30 8:33AM EST1,820.00248.95247.25257.000.00-102623.98%
AMZN210618P018300002019-08-19 2:25PM EST1,830.00256.86237.50246.850.00-10622.10%
AMZN210618P018350002019-10-18 1:23PM EST1,835.00261.43246.00256.000.00-10022.79%
AMZN210618P018400002019-11-18 3:39PM EST1,840.00255.05258.50268.500.00-12423.87%
AMZN210618P018600002019-11-07 10:08AM EST1,860.00249.84270.50279.850.00-51723.70%
AMZN210618P018800002019-11-18 12:23PM EST1,880.00282.26282.00291.750.00-11823.56%
AMZN210618P019000002019-10-28 11:00AM EST1,900.00286.20294.50304.000.00-18123.43%
AMZN210618P019200002019-10-01 8:56AM EST1,920.00319.11280.95294.700.00-48720.73%
AMZN210618P019400002019-10-09 10:13AM EST1,940.00354.00296.25305.000.00-13820.28%
AMZN210618P019600002019-10-02 12:21PM EST1,960.00374.71303.50322.650.00-103020.68%
AMZN210618P019800002019-10-10 9:04AM EST1,980.00368.33320.45329.750.00-1719.75%
AMZN210618P020000002019-11-18 12:42PM EST2,000.00358.26358.50369.200.00-18322.79%
AMZN210618P021000002019-11-05 12:38PM EST2,100.00395.35430.00440.000.00-12722.04%
AMZN210618P022000002019-11-05 12:38PM EST2,200.00467.15506.50516.000.00-16321.17%
AMZN210618P023000002019-10-25 12:10PM EST2,300.00587.00588.00597.500.00-1420.26%
AMZN210618P024000002019-10-21 8:33AM EST2,400.00661.40671.00684.500.00-1319.46%
AMZN210618P025000002019-10-25 10:18AM EST2,500.00765.00766.00775.500.00-2618.65%
AMZN210618P026000002019-10-29 9:39AM EST2,600.00835.75859.50869.500.00-117317.74%
AMZN210618P027000002019-11-07 10:08AM EST2,700.00902.43959.00969.000.00-2718.78%
AMZN210618P028000002019-10-23 8:36AM EST2,800.001,052.111,054.801,071.950.00-2021.45%
AMZN210618P029000002019-09-24 8:38AM EST2,900.001,105.001,129.001,148.500.00-110.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità