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
AMZN210618C008600002020-03-17 1:14PM EDT860.00936.501,054.001,064.000.00-61047.06%
AMZN210618C008800002020-03-12 10:27AM EDT880.00883.001,045.001,054.500.00--451.33%
AMZN210618C009000002020-02-25 4:56PM EDT900.001,096.650.000.000.00-200.00%
AMZN210618C009200002020-01-31 10:30AM EDT920.001,147.20985.001,001.000.00-1241.78%
AMZN210618C009600002020-03-27 6:40AM EDT960.00974.64962.00972.000.00-1245.27%
AMZN210618C009800002019-12-03 12:08PM EDT980.00819.50926.00936.000.00--035.36%
AMZN210618C010000002020-04-02 10:37AM EDT1,000.00960.00935.00944.500.00-1047.91%
AMZN210618C010200002020-03-27 5:40AM EDT1,020.001,185.00965.00975.000.00--160.45%
AMZN210618C010400002020-03-26 1:35PM EDT1,040.00794.86899.50909.000.00-2147.05%
AMZN210618C010600002019-09-17 3:36PM EDT1,060.00825.89781.00795.100.00-160.00%
AMZN210618C011000002020-03-12 1:50PM EDT1,100.00682.00842.00860.850.00-1047.09%
AMZN210618C011200002019-08-29 12:08PM EDT1,120.00752.32680.00690.000.00-200.00%
AMZN210618C011400002019-09-26 1:39PM EDT1,140.00674.96679.00698.750.00-120.00%
AMZN210618C011600002019-12-26 4:57PM EDT1,160.00761.52772.15785.350.00-1539.11%
AMZN210618C011800002020-03-27 5:40AM EDT1,180.00682.20767.00777.000.00-2241.38%
AMZN210618C012000002020-03-12 2:58PM EDT1,200.00793.42759.00768.500.00-2043.24%
AMZN210618C012200002020-02-03 4:48PM EDT1,220.00841.38758.70775.950.00-1048.44%
AMZN210618C012400002019-12-02 4:04PM EDT1,240.00620.00695.00703.950.00-2034.59%
AMZN210618C012600002020-03-05 3:40PM EDT1,260.00774.96709.00718.500.00-1642.17%
AMZN210618C012800002020-02-03 2:09PM EDT1,280.00790.15710.05725.600.00-1046.76%
AMZN210618C013000002020-03-11 3:24PM EDT1,300.00732.85676.00686.000.00-13241.51%
AMZN210618C013200002020-03-27 4:10AM EDT1,320.00579.65653.00663.000.00-1139.75%
AMZN210618C013400002020-03-27 4:10AM EDT1,340.00526.97632.50647.500.00-2139.56%
AMZN210618C013600002020-03-17 11:47AM EDT1,360.00575.00628.00637.500.00-1540.41%
AMZN210618C013800002020-03-11 1:27PM EDT1,380.00632.00612.50622.000.00-1040.12%
AMZN210618C014000002020-03-19 1:10PM EDT1,400.00595.00597.50608.000.00-13240.09%
AMZN210618C014200002020-01-31 12:45PM EDT1,420.00693.59552.00570.000.00-11235.64%
AMZN210618C014400002020-04-02 3:04PM EDT1,440.00575.89566.50576.000.00-21339.21%
AMZN210618C014600002020-03-12 10:15AM EDT1,460.00432.55554.00564.000.00-1039.42%
AMZN210618C014800002020-03-24 2:57PM EDT1,480.00566.80536.50546.000.00-11338.59%
AMZN210618C015000002020-03-30 1:46PM EDT1,500.00570.67522.00531.500.00-14138.33%
AMZN210618C015200002020-03-26 2:51PM EDT1,520.00534.12507.50517.000.00-22038.04%
AMZN210618C015400002020-04-01 1:31PM EDT1,540.00502.02493.50503.000.00-12237.80%
AMZN210618C015600002020-03-25 11:10AM EDT1,560.00490.10479.50489.000.00-11737.54%
AMZN210618C015800002020-04-03 10:04AM EDT1,580.00480.17465.00474.50+5.13+1.08%14337.18%
AMZN210618C016000002020-04-03 2:21PM EDT1,600.00447.25451.50460.50-12.77-2.78%29736.88%
AMZN210618C016200002020-03-10 12:46PM EDT1,620.00405.40442.00451.000.00-1037.19%
AMZN210618C016400002020-03-09 3:19PM EDT1,640.00309.50425.00435.000.00-10036.55%
AMZN210618C016600002020-02-27 11:23AM EDT1,660.00430.15415.05433.000.00-1037.83%
AMZN210618C016800002020-03-16 9:48AM EDT1,680.00264.33396.05405.000.00-51835.49%
AMZN210618C017000002020-03-30 1:46PM EDT1,700.00431.69387.00396.500.00-126035.82%
AMZN210618C017200002020-03-25 3:42PM EDT1,720.00398.00374.50384.500.00-34135.63%
AMZN210618C017400002020-04-03 11:04AM EDT1,740.00368.24362.50372.00-4.82-1.29%13835.36%
AMZN210618C017600002020-03-31 3:56PM EDT1,760.00382.50351.00360.000.00-311435.13%
AMZN210618C017800002020-04-01 9:54AM EDT1,780.00359.97339.50348.500.00-121034.94%
AMZN210618C018000002020-03-30 2:25PM EDT1,800.00371.05328.00337.000.00-830734.72%
AMZN210618C018200002020-04-03 11:25AM EDT1,820.00317.07315.50325.50-27.16-7.89%122834.48%
AMZN210618C018300002020-03-31 10:15AM EDT1,830.00365.00311.00320.500.00-15234.44%
AMZN210618C018350002020-04-03 12:01PM EDT1,835.00310.00308.50318.00-20.00-6.06%26634.42%
AMZN210618C018400002020-04-02 10:30AM EDT1,840.00321.50306.00315.500.00-212834.40%
AMZN210618C018600002020-04-03 1:58PM EDT1,860.00293.68295.00304.50-30.32-9.36%224034.17%
AMZN210618C018800002020-04-03 2:21PM EDT1,880.00283.82284.50294.00-12.18-4.11%318033.97%
AMZN210618C019000002020-04-03 11:59AM EDT1,900.00275.65274.50284.00-10.69-3.73%2046733.81%
AMZN210618C019200002020-04-03 1:58PM EDT1,920.00263.68264.50274.00-10.72-3.91%2114133.63%
AMZN210618C019400002020-03-31 3:29PM EDT1,940.00284.00255.00264.000.00-27033.42%
AMZN210618C019600002020-04-02 1:02PM EDT1,960.00261.00245.50254.500.00-211933.25%
AMZN210618C019800002020-04-01 1:52PM EDT1,980.00247.45236.25245.500.00-1814333.11%
AMZN210618C020000002020-04-03 3:08PM EDT2,000.00227.50227.00236.50-15.00-6.19%768732.95%
AMZN210618C020500002020-04-03 3:45PM EDT2,050.00204.14206.20215.50-4.61-2.21%69832.62%
AMZN210618C021000002020-04-03 3:02PM EDT2,100.00189.78186.75196.00-0.87-0.46%639632.31%
AMZN210618C021500002020-04-02 12:07PM EDT2,150.00181.86168.25177.500.00-27231.98%
AMZN210618C022000002020-04-03 1:52PM EDT2,200.00152.00151.80158.00-6.93-4.36%347731.37%
AMZN210618C022500002020-04-03 1:17PM EDT2,250.00140.00135.55144.90-1.00-0.71%17831.40%
AMZN210618C023000002020-04-03 3:45PM EDT2,300.00120.51121.85131.00-7.46-5.83%1121731.20%
AMZN210618C024000002020-04-03 3:05PM EDT2,400.0099.7896.00106.00-3.97-3.83%327930.76%
AMZN210618C025000002020-04-03 2:55PM EDT2,500.0080.0076.6586.00-6.19-7.18%158830.49%
AMZN210618C026000002020-04-03 11:04AM EDT2,600.0064.5260.0069.50-3.48-5.12%116930.26%
AMZN210618C027000002020-04-02 3:54PM EDT2,700.0054.6348.0055.700.00-115530.02%
AMZN210618C028000002020-04-03 3:05PM EDT2,800.0044.4537.3545.00-5.05-10.20%158129.90%
AMZN210618C029000002020-04-03 11:38AM EDT2,900.0032.4129.8036.30-2.63-7.51%236429.81%
AMZN210618C030000002020-04-02 11:43AM EDT3,000.0027.6823.9029.750.00-58829.86%
AMZN210618C031000002020-04-01 10:28AM EDT3,100.0023.2919.4025.150.00-13930.13%
AMZN210618C032000002020-04-03 10:46AM EDT3,200.0017.0016.0021.15-1.49-8.06%210130.33%
Opzioni Putper18 giugno 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210618P008600002020-04-02 2:43PM EDT860.0015.0411.0515.600.00-457946.00%
AMZN210618P008800002020-03-31 11:43AM EDT880.0011.4712.0516.750.00-1123945.54%
AMZN210618P009000002020-03-25 3:51PM EDT900.0018.4614.5018.050.00-217445.13%
AMZN210618P009200002020-04-03 11:39AM EDT920.0017.2014.4519.40+3.49+25.46%13644.71%
AMZN210618P009400002020-03-31 11:43AM EDT940.0015.0715.8020.850.00-15744.32%
AMZN210618P009600002020-03-31 2:37PM EDT960.0016.0017.2022.350.00-417443.91%
AMZN210618P009800002020-03-12 3:29PM EDT980.0040.5518.7024.000.00-25843.55%
AMZN210618P010000002020-04-03 2:14PM EDT1,000.0024.7420.2525.70+0.89+3.73%1011343.17%
AMZN210618P010200002020-03-17 11:46AM EDT1,020.0046.9021.9526.300.00-1042.31%
AMZN210618P010400002020-02-27 10:49AM EDT1,040.0010.1526.0029.400.00-257942.45%
AMZN210618P010600002020-03-20 2:13PM EDT1,060.0031.1325.5031.550.00-58442.15%
AMZN210618P010800002020-03-12 3:54PM EDT1,080.0049.6927.5033.700.00-55041.82%
AMZN210618P011000002020-03-31 10:18AM EDT1,100.0028.2029.5536.000.00-212041.51%
AMZN210618P011200002020-03-19 11:21AM EDT1,120.0068.7031.2536.750.00-15140.67%
AMZN210618P011400002020-03-18 10:52AM EDT1,140.0073.0034.1040.800.00-98040.85%
AMZN210618P011600002020-03-09 3:55PM EDT1,160.0075.0036.5543.350.00-1040.53%
AMZN210618P011800002020-03-26 11:27AM EDT1,180.0046.6539.2046.000.00-414540.20%
AMZN210618P012000002020-04-01 1:59PM EDT1,200.0044.1041.9548.750.00-243939.87%
AMZN210618P012200002020-03-06 4:47PM EDT1,220.0093.9045.3051.700.00-17339.57%
AMZN210618P012400002020-03-03 4:28PM EDT1,240.0033.8646.0054.000.00-117439.07%
AMZN210618P012600002020-03-10 1:54PM EDT1,260.0075.4051.2058.150.00-117739.00%
AMZN210618P012800002020-03-25 3:13PM EDT1,280.0063.2054.4061.300.00-110738.66%
AMZN210618P013000002020-03-24 3:50PM EDT1,300.0066.4157.9564.900.00-131238.40%
AMZN210618P013200002020-02-24 2:29PM EDT1,320.0028.4969.0575.550.00-2039.60%
AMZN210618P013400002020-03-30 3:59PM EDT1,340.0063.8565.1572.600.00-2017137.88%
AMZN210618P013600002020-03-11 3:57PM EDT1,360.00131.0069.1576.750.00-1037.64%
AMZN210618P013800002020-03-30 10:00AM EDT1,380.0075.0073.1581.000.00-214637.39%
AMZN210618P014000002020-03-23 11:37AM EDT1,400.0087.4477.3585.500.00-160337.16%
AMZN210618P014200002020-03-23 3:46PM EDT1,420.00111.2081.7090.100.00-19436.91%
AMZN210618P014400002020-03-20 3:51PM EDT1,440.00145.0086.5594.950.00-215736.68%
AMZN210618P014600002020-03-24 1:51PM EDT1,460.00101.7690.4098.050.00-513836.12%
AMZN210618P014800002020-03-26 2:58PM EDT1,480.00103.0096.50105.300.00-19636.25%
AMZN210618P015000002020-04-02 2:12PM EDT1,500.00110.00101.60110.600.00-235536.01%
AMZN210618P015200002020-03-23 3:38PM EDT1,520.00142.45107.10116.350.00-36021335.82%
AMZN210618P015400002020-03-10 2:41PM EDT1,540.00151.27113.05122.050.00-14135.59%
AMZN210618P015600002020-03-23 12:46PM EDT1,560.00163.13118.55128.000.00-444835.37%
AMZN210618P015800002020-03-20 2:08PM EDT1,580.00128.00124.50134.000.00-138735.13%
AMZN210618P016000002020-04-03 10:59AM EDT1,600.00133.70131.00140.50+3.95+3.04%250934.93%
AMZN210618P016200002020-04-01 3:01PM EDT1,620.00143.75137.50147.000.00-34034.71%
AMZN210618P016400002020-04-01 9:53AM EDT1,640.00142.55144.10153.500.00-14434.46%
AMZN210618P016600002020-04-01 2:59PM EDT1,660.00158.00151.05160.500.00-108234.26%
AMZN210618P016800002020-04-01 9:53AM EDT1,680.00156.30158.05167.500.00-109234.02%
AMZN210618P017000002020-03-30 12:41PM EDT1,700.00160.00166.15175.000.00-253133.83%
AMZN210618P017200002020-04-03 10:37AM EDT1,720.00177.00173.55182.50+22.08+14.25%19333.61%
AMZN210618P017400002020-03-31 11:40AM EDT1,740.00161.76181.55190.500.00-226333.43%
AMZN210618P017600002020-03-24 3:03PM EDT1,760.00196.30189.70198.500.00-16633.22%
AMZN210618P017800002020-04-01 1:41PM EDT1,780.00201.28198.05206.500.00-109032.99%
AMZN210618P018000002020-03-31 11:54AM EDT1,800.00184.10206.65215.000.00-652032.79%
AMZN210618P018200002020-04-01 1:41PM EDT1,820.00218.51215.30224.000.00-103632.63%
AMZN210618P018300002020-03-24 3:04PM EDT1,830.00225.60220.00228.500.00-210132.54%
AMZN210618P018350002020-03-24 3:04PM EDT1,835.00227.80222.30230.500.00-21632.46%
AMZN210618P018400002020-03-31 10:15AM EDT1,840.00205.09224.65233.000.00-1711432.44%
AMZN210618P018600002020-04-03 12:05PM EDT1,860.00238.45233.90242.50-7.31-2.97%55632.29%
AMZN210618P018800002020-04-03 3:55PM EDT1,880.00247.08243.60251.85-8.67-3.39%211532.09%
AMZN210618P019000002020-04-02 9:30AM EDT1,900.00265.45253.50261.500.00-114631.90%
AMZN210618P019200002020-04-01 9:39AM EDT1,920.00254.00263.40271.500.00-110931.73%
AMZN210618P019400002020-04-01 12:37PM EDT1,940.00275.00273.70282.000.00-67931.59%
AMZN210618P019600002020-03-09 10:32AM EDT1,960.00353.15284.10292.500.00-15131.43%
AMZN210618P019800002020-03-31 10:33AM EDT1,980.00263.27294.95303.000.00-74831.23%
AMZN210618P020000002020-04-01 3:32PM EDT2,000.00314.56306.00314.000.00-638831.07%
AMZN210618P020500002020-03-31 11:54AM EDT2,050.00299.74334.40342.500.00-73330.68%
AMZN210618P021000002020-03-31 11:54AM EDT2,100.00327.47364.35372.500.00-211230.31%
AMZN210618P021500002020-04-02 9:33AM EDT2,150.00405.00396.05404.500.00-11730.01%
AMZN210618P022000002020-04-01 9:30AM EDT2,200.00417.00428.75437.000.00-121229.62%
AMZN210618P022500002020-03-27 3:19PM EDT2,250.00461.92462.15471.000.00-21029.25%
AMZN210618P023000002020-04-03 2:08PM EDT2,300.00515.00497.00507.00-48.97-8.68%12928.98%
AMZN210618P024000002020-03-23 1:22PM EDT2,400.00607.50572.50582.500.00-43428.46%
AMZN210618P025000002020-03-31 2:45PM EDT2,500.00604.50652.00662.000.00-34027.91%
AMZN210618P026000002020-04-02 9:37AM EDT2,600.00733.11736.50745.500.00-14527.40%
AMZN210618P027000002020-03-24 2:45PM EDT2,700.00829.00823.50833.000.00-112427.04%
AMZN210618P028000002020-03-23 10:49AM EDT2,800.00887.00909.50919.500.00-1025.82%
AMZN210618P029000002020-03-31 11:38AM EDT2,900.00945.501,007.501,016.500.00-1126.66%
AMZN210618P030000002020-03-24 6:18PM EDT3,000.001,115.001,102.001,111.500.00--126.70%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità