Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.204,40+28,00 (+0,88%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210820C015400002020-09-25 12:45PM EDT1,540.001,538.601,684.751,695.250.00-1151.46%
AMZN210820C016000002020-09-21 12:01AM EDT1,600.001,368.001,612.301,631.000.00--149.53%
AMZN210820C016800002020-09-04 2:02PM EDT1,680.001,631.451,480.751,491.700.00-110.00%
AMZN210820C018400002020-10-05 2:00PM EDT1,840.001,377.101,406.251,416.700.00-1148.50%
AMZN210820C018600002020-09-18 11:09AM EDT1,860.001,186.500.000.000.00-110.00%
AMZN210820C018800002020-09-15 9:39AM EDT1,880.001,330.360.000.000.00-100.00%
AMZN210820C019000002020-09-03 1:16PM EDT1,900.001,542.521,283.551,294.000.00--10.00%
AMZN210820C020000002020-09-25 1:02PM EDT2,000.001,129.001,265.501,275.750.00-1546.75%
AMZN210820C021000002020-09-25 1:25PM EDT2,100.001,047.251,181.151,191.200.00-1245.92%
AMZN210820C023000002020-09-30 3:32PM EDT2,300.001,137.461,022.301,031.000.00-1344.62%
AMZN210820C024000002020-09-24 10:33AM EDT2,400.00798.05948.30956.450.00-12344.20%
AMZN210820C025000002020-09-04 10:41AM EDT2,500.00940.50820.65830.550.00-1136.98%
AMZN210820C025600002020-10-19 12:02AM EDT2,560.00970.95837.85846.100.00--243.82%
AMZN210820C025800002020-08-31 12:05PM EDT2,580.001,083.23828.50837.350.00-5544.28%
AMZN210820C026000002020-08-31 12:05PM EDT2,600.001,068.67816.00825.450.00-5544.35%
AMZN210820C027000002020-09-24 2:48PM EDT2,700.00628.45749.40756.900.00-2343.52%
AMZN210820C027400002020-10-12 11:19AM EDT2,740.00915.00725.50733.300.00-1343.51%
AMZN210820C027600002020-09-23 12:05PM EDT2,760.00607.10713.80721.550.00-1543.48%
AMZN210820C028000002020-10-15 12:48PM EDT2,800.00780.00690.85698.200.00-1443.41%
AMZN210820C028200002020-09-22 2:55PM EDT2,820.00598.000.000.000.00--00.00%
AMZN210820C029000002020-09-28 12:23PM EDT2,900.00577.06636.10643.100.00-1243.30%
AMZN210820C029200002020-09-22 9:31AM EDT2,920.00500.00592.70600.850.00-1240.28%
AMZN210820C029400002020-09-25 1:40PM EDT2,940.00516.97615.20622.200.00-1243.28%
AMZN210820C029600002020-09-23 9:46AM EDT2,960.00529.62604.95612.050.00-1943.27%
AMZN210820C029800002020-09-21 12:02AM EDT2,980.00420.000.000.000.00--50.00%
AMZN210820C030000002020-10-16 11:00AM EDT3,000.00742.00584.90591.550.00-122743.21%
AMZN210820C030200002020-10-09 12:11PM EDT3,020.00635.70575.10581.800.00-2443.21%
AMZN210820C030400002020-10-19 10:10AM EDT3,040.00624.90565.40572.050.00-5543.19%
AMZN210820C030500002020-10-12 10:33AM EDT3,050.00715.79560.65567.200.00-52743.18%
AMZN210820C030600002020-10-13 9:35AM EDT3,060.00730.32555.90562.450.00-5643.18%
AMZN210820C030800002020-09-21 9:31AM EDT3,080.00512.38544.10559.250.00-5343.73%
AMZN210820C031000002020-10-09 11:12AM EDT3,100.00579.32537.20543.700.00-12643.15%
AMZN210820C031200002020-10-21 12:48PM EDT3,120.00526.00528.05534.350.00-1943.13%
AMZN210820C031400002020-09-28 10:56AM EDT3,140.00480.10519.00525.250.00-1843.11%
AMZN210820C031500002020-10-14 10:36AM EDT3,150.00653.00514.55520.500.00-12943.08%
AMZN210820C031600002020-10-08 10:03AM EDT3,160.00513.04510.10516.250.00-12743.09%
AMZN210820C031800002020-10-21 11:12AM EDT3,180.00507.97501.30507.400.00-11343.07%
AMZN210820C032000002020-10-21 3:53PM EDT3,200.00498.70492.65498.500.00-2911843.04%
AMZN210820C032500002020-10-20 3:35PM EDT3,250.00500.20471.55477.150.00-71543.00%
AMZN210820C033000002020-10-23 11:46AM EDT3,300.00425.00451.25456.65-30.95-6.79%23442.96%
AMZN210820C033500002020-10-20 10:29AM EDT3,350.00461.05431.50436.850.00-412142.91%
AMZN210820C034000002020-10-22 3:28PM EDT3,400.00396.99412.55417.800.00-24642.87%
AMZN210820C035000002020-10-23 2:18PM EDT3,500.00363.00376.60381.75+13.16+3.76%16042.79%
AMZN210820C035500002020-10-22 12:42PM EDT3,550.00333.91359.65364.700.00-12642.74%
AMZN210820C036000002020-10-22 12:31PM EDT3,600.00321.48343.35348.350.00-25542.70%
AMZN210820C036500002020-10-23 10:02AM EDT3,650.00305.37327.70332.60-3.69-1.19%12142.65%
AMZN210820C037000002020-10-23 12:50PM EDT3,700.00297.38312.70317.45+2.20+0.75%24642.60%
AMZN210820C037500002020-10-22 12:06PM EDT3,750.00275.33298.30302.95-4.17-1.49%11542.56%
AMZN210820C038000002020-10-22 12:54PM EDT3,800.00267.78284.50289.00+0.05+0.02%11742.51%
AMZN210820C038500002020-10-20 12:47PM EDT3,850.00255.89271.30275.70-50.62-16.51%1942.48%
AMZN210820C039000002020-10-23 10:00AM EDT3,900.00242.97258.65262.90-34.01-12.28%18242.43%
AMZN210820C039500002020-10-20 11:25AM EDT3,950.00231.63246.55250.70-42.92-15.63%1442.40%
AMZN210820C040000002020-10-22 1:33PM EDT4,000.00220.43235.00239.05-2.47-1.11%120542.36%
AMZN210820C040500002020-10-22 12:45PM EDT4,050.00207.22223.95227.850.00-11042.33%
AMZN210820C041000002020-10-22 12:45PM EDT4,100.00197.45213.45217.200.00-22042.30%
AMZN210820C041500002020-10-22 11:09AM EDT4,150.00192.52203.40207.050.00-1242.27%
AMZN210820C042000002020-10-21 1:09PM EDT4,200.00200.59193.75197.350.00-2842.25%
AMZN210820C042500002020-10-21 12:00PM EDT4,250.00192.55184.65188.100.00-1242.23%
AMZN210820C043000002020-10-21 11:44AM EDT4,300.00187.63175.90179.250.00-21442.21%
AMZN210820C044000002020-10-19 10:09AM EDT4,400.00200.00159.65162.850.00-11442.18%
AMZN210820C044500002020-10-13 9:36AM EDT4,450.00234.60152.10155.200.00-3342.17%
AMZN210820C045000002020-10-13 9:36AM EDT4,500.00148.70144.95147.950.00-417042.16%
AMZN210820C045500002020-09-21 12:02AM EDT4,550.00109.43138.75147.200.00--242.84%
AMZN210820C046000002020-10-20 11:48AM EDT4,600.00149.85131.65134.500.00-22242.16%
AMZN210820C046500002020-10-15 10:13AM EDT4,650.00167.45125.50128.300.00-3542.16%
AMZN210820C047000002020-10-09 11:06AM EDT4,700.00141.00119.65122.400.00-22842.17%
AMZN210820C047500002020-10-13 9:41AM EDT4,750.00184.50114.10116.900.00-43542.20%
AMZN210820C048000002020-10-19 10:57AM EDT4,800.00139.10108.85111.550.00-1642.21%
AMZN210820C048500002020-10-12 11:26AM EDT4,850.00161.00103.85106.500.00-11342.23%
AMZN210820C049000002020-10-19 1:18PM EDT4,900.00113.1599.10101.700.00-2742.25%
AMZN210820C049500002020-09-28 10:10AM EDT4,950.0082.0994.6597.100.00-3442.27%
AMZN210820C050000002020-10-19 1:46PM EDT5,000.00110.0090.4092.850.00-15642.31%
AMZN210820C050500002020-10-07 11:57AM EDT5,050.0086.3786.3588.750.00-212042.34%
AMZN210820C051000002020-10-12 9:39AM EDT5,100.00114.6482.5584.900.00-13842.38%
AMZN210820C051500002020-09-23 2:51PM EDT5,150.0058.4578.9581.200.00-2442.41%
AMZN210820C052000002020-10-15 12:13PM EDT5,200.00105.0075.5577.750.00-1842.46%
AMZN210820C052500002020-10-09 2:02PM EDT5,250.0090.3872.3074.450.00-203342.51%
AMZN210820C053000002020-10-23 10:15AM EDT5,300.0065.1069.2571.35+0.10+0.15%225342.56%
Opzioni Putper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210820P014600002020-10-22 12:51PM EDT1,460.0013.4012.8514.15-1.30-8.84%23248.68%
AMZN210820P014800002020-10-21 12:50PM EDT1,480.0017.6513.5514.950.00-201048.42%
AMZN210820P015000002020-09-30 12:18PM EDT1,500.0014.8514.3515.600.00-11148.06%
AMZN210820P015200002020-09-23 12:03PM EDT1,520.0016.5615.1516.550.00--747.85%
AMZN210820P016000002020-09-30 2:48PM EDT1,600.0019.7018.9020.300.00-14946.81%
AMZN210820P016200002020-10-21 12:56PM EDT1,620.0025.7019.9521.400.00-101546.59%
AMZN210820P016400002020-10-01 2:51PM EDT1,640.0024.1221.0522.550.00-1046.37%
AMZN210820P016600002020-10-13 12:33PM EDT1,660.0019.9022.2023.700.00-2446.13%
AMZN210820P016800002020-10-07 12:34PM EDT1,680.0027.1523.4524.950.00-1445.92%
AMZN210820P017000002020-09-09 10:31AM EDT1,700.0043.4526.5527.900.00-1146.34%
AMZN210820P017400002020-09-09 11:06AM EDT1,740.0047.0029.0030.750.00-1245.91%
AMZN210820P017600002020-09-29 3:37PM EDT1,760.0031.3929.1030.750.00-1345.18%
AMZN210820P017800002020-10-06 3:50PM EDT1,780.0038.2230.7032.400.00-3345.02%
AMZN210820P018000002020-09-24 10:13AM EDT1,800.0039.0532.3534.000.00-125944.82%
AMZN210820P018400002020-09-23 10:14AM EDT1,840.0042.5035.9537.750.00--144.54%
AMZN210820P018800002020-09-25 3:07PM EDT1,880.0043.9039.9541.700.00-101044.23%
AMZN210820P019000002020-10-15 10:43AM EDT1,900.0047.4542.0543.800.00--2144.08%
AMZN210820P019200002020-09-17 2:31PM EDT1,920.0063.350.00120.000.00-131359.43%
AMZN210820P019400002020-09-24 10:12AM EDT1,940.0055.9046.6048.400.00-12243.83%
AMZN210820P019600002020-09-21 12:01AM EDT1,960.0069.6552.5557.650.00--845.31%
AMZN210820P019800002020-10-22 12:45PM EDT1,980.0059.1851.6053.500.00-12243.62%
AMZN210820P020000002020-10-15 10:04AM EDT2,000.0059.0054.2556.000.00-14743.47%
AMZN210820P021000002020-10-20 10:46AM EDT2,100.0081.5069.3071.200.00-41443.03%
AMZN210820P022000002020-10-20 3:25PM EDT2,200.00100.2587.5089.800.00-57842.71%
AMZN210820P023000002020-10-20 10:18AM EDT2,300.00120.15109.15111.700.00-45342.45%
AMZN210820P024000002020-10-23 2:22PM EDT2,400.00140.50134.50137.15-4.90-3.37%722042.24%
AMZN210820P025000002020-10-20 10:18AM EDT2,500.00176.00163.60166.750.00-217642.12%
AMZN210820P025200002020-10-07 1:48PM EDT2,520.00138.79169.90173.050.00-521442.09%
AMZN210820P025400002020-10-01 11:09AM EDT2,540.00189.75176.35179.550.00-5542.07%
AMZN210820P025600002020-10-09 2:05PM EDT2,560.00177.45182.85186.200.00-24542.05%
AMZN210820P025800002020-09-21 3:30PM EDT2,580.00252.700.000.000.00-11023.13%
AMZN210820P026000002020-10-22 1:09PM EDT2,600.00213.00196.55200.000.00-24742.01%
AMZN210820P026200002020-10-22 10:51AM EDT2,620.00230.85203.60207.150.00-13342.00%
AMZN210820P026400002020-10-07 9:33AM EDT2,640.00227.56210.85214.400.00-204841.98%
AMZN210820P026600002020-09-18 12:39PM EDT2,660.00285.80173.10293.100.00-62949.58%
AMZN210820P026800002020-09-22 9:30AM EDT2,680.00260.05250.15253.950.00-12944.56%
AMZN210820P027000002020-10-22 12:03PM EDT2,700.00256.25233.45237.200.00-3146141.93%
AMZN210820P027200002020-09-18 12:40PM EDT2,720.00314.70195.50315.500.00-122249.20%
AMZN210820P027400002020-09-29 9:50AM EDT2,740.00251.04249.35253.200.00-5441.91%
AMZN210820P027600002020-09-22 2:13PM EDT2,760.00277.470.000.000.00-503.13%
AMZN210820P027800002020-09-22 2:13PM EDT2,780.00286.370.000.000.00-503.13%
AMZN210820P028000002020-10-07 2:17PM EDT2,800.00288.00274.35278.300.00-112941.88%
AMZN210820P028200002020-09-16 10:42AM EDT2,820.00302.00236.50356.500.00-82148.72%
AMZN210820P028400002020-09-15 11:46AM EDT2,840.00308.25245.25365.250.00-1248.64%
AMZN210820P028600002020-10-23 9:40AM EDT2,860.00315.25300.60304.75-5.00-1.56%36641.86%
AMZN210820P028800002020-10-16 12:54PM EDT2,880.00304.62309.65313.900.00-21641.85%
AMZN210820P029000002020-09-28 1:27PM EDT2,900.00327.35318.85323.150.00-64541.84%
AMZN210820P029200002020-09-11 11:48AM EDT2,920.00355.60305.65310.050.00-2239.70%
AMZN210820P029400002020-09-11 11:48AM EDT2,940.00365.05314.60318.950.00-2839.65%
AMZN210820P029600002020-10-14 12:58PM EDT2,960.00317.00367.00371.050.00-2343.61%
AMZN210820P029800002020-09-14 3:53PM EDT2,980.00394.57328.75337.350.00-2339.56%
AMZN210820P030000002020-10-23 12:01PM EDT3,000.00386.05367.00371.65-9.50-2.40%323141.81%
AMZN210820P030200002020-09-21 3:50PM EDT3,020.00467.66388.65399.700.00-5143.44%
AMZN210820P030400002020-10-01 11:05AM EDT3,040.00389.06387.20392.000.00-8941.79%
AMZN210820P030500002020-09-29 9:50AM EDT3,050.00396.13392.30397.250.00-51041.79%
AMZN210820P030600002020-09-09 11:13AM EDT3,060.00417.15366.85375.700.00--139.37%
AMZN210820P030800002020-09-03 10:48AM EDT3,080.00423.17443.10450.000.00-3345.11%
AMZN210820P031000002020-10-12 2:08PM EDT3,100.00341.00418.50423.600.00-43741.77%
AMZN210820P031200002020-10-16 12:32PM EDT3,120.00417.20429.20434.400.00-11341.76%
AMZN210820P031400002020-10-16 12:31PM EDT3,140.00426.15440.05445.300.00-2441.75%
AMZN210820P031500002020-10-16 12:32PM EDT3,150.00469.95445.50450.800.00-11041.75%
AMZN210820P031600002020-10-16 12:28PM EDT3,160.00431.75451.00456.350.00-1641.74%
AMZN210820P031800002020-10-16 12:32PM EDT3,180.00448.20462.10467.500.00-1941.73%
AMZN210820P032000002020-10-21 2:43PM EDT3,200.00493.40473.35478.800.00-34541.72%
AMZN210820P032500002020-10-16 1:23PM EDT3,250.00477.60501.90507.550.00-22241.69%
AMZN210820P033000002020-10-16 1:22PM EDT3,300.00504.95531.20537.000.00-1641.66%
AMZN210820P033500002020-10-16 12:31PM EDT3,350.00540.35561.25567.200.00-23841.62%
AMZN210820P034000002020-10-14 12:10PM EDT3,400.00536.53591.95598.100.00-11641.58%
AMZN210820P035000002020-10-16 12:28PM EDT3,500.00686.65655.45661.950.00-11241.48%
AMZN210820P035500002020-10-13 11:36AM EDT3,550.00565.01688.20694.850.00-1741.43%
AMZN210820P036000002020-10-16 12:28PM EDT3,600.00685.70721.65728.450.00-1941.38%
AMZN210820P037000002020-09-25 12:49PM EDT3,700.00876.65790.40797.550.00-1141.27%
AMZN210820P037500002020-08-26 1:45PM EDT3,750.00714.40880.55890.700.00--146.28%
AMZN210820P038000002020-10-19 12:03AM EDT3,800.00746.00861.75869.150.00--141.17%
AMZN210820P040000002020-10-13 3:41PM EDT4,000.00864.251,011.551,019.300.00-3440.96%
AMZN210820P040500002020-10-19 4:17PM EDT4,050.001,011.901,050.301,058.200.00--240.92%
AMZN210820P041000002020-10-19 12:04AM EDT4,100.001,047.051,089.601,097.600.00--240.87%
AMZN210820P041500002020-09-04 2:46PM EDT4,150.001,138.501,192.051,201.750.00-1146.96%
AMZN210820P045000002020-09-04 2:46PM EDT4,500.001,414.001,487.901,498.100.00-1147.92%
AMZN210820P046000002020-09-02 1:17PM EDT4,600.001,291.001,575.651,585.950.00--148.25%
AMZN210820P046500002020-10-19 12:04AM EDT4,650.001,486.501,550.301,559.300.00--740.47%
AMZN210820P047000002020-10-19 4:17PM EDT4,700.001,532.301,594.351,603.450.00--740.45%
AMZN210820P050000002020-09-11 12:50PM EDT5,000.001,926.501,796.151,805.050.00-1125.59%
AMZN210820P051000002020-09-10 10:43AM EDT5,100.001,849.001,887.201,896.200.00--119.61%
AMZN210820P052000002020-10-01 1:59PM EDT5,200.002,057.502,049.702,059.700.00-2240.38%
AMZN210820P052500002020-10-01 1:59PM EDT5,250.002,104.502,096.502,106.500.00-2240.39%