Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.057,16-102,37 (-3,24%)
Alla chiusura: 4:00PM EST

3.047,00 -10,16 (-0,33%)
Dopo ore: 5:09PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210820C014600002021-01-29 11:03AM EST1,460.001,777.401,605.451,618.050.00-1260.91%
AMZN210820C014800002021-02-03 9:58AM EST1,480.001,901.501,584.901,599.150.00-1260.13%
AMZN210820C015200002021-02-05 10:03AM EST1,520.001,799.001,546.701,560.000.00-1259.15%
AMZN210820C015400002020-12-04 9:34AM EST1,540.001,654.301,722.901,738.500.00-12123.50%
AMZN210820C016000002021-02-05 2:49PM EST1,600.001,759.801,469.751,476.800.00-2455.28%
AMZN210820C016200002020-12-30 9:32AM EST1,620.001,735.001,590.401,599.150.00--1102.80%
AMZN210820C016600002021-01-19 12:12AM EST1,660.001,617.501,639.201,647.500.00--0120.75%
AMZN210820C016800002021-02-10 9:49AM EST1,680.001,628.251,392.051,404.350.00-2354.59%
AMZN210820C018000002020-12-17 9:31AM EST1,800.001,475.001,323.801,330.650.00-1167.37%
AMZN210820C018400002020-10-05 1:00PM EST1,840.001,377.101,429.951,447.500.00-11100.96%
AMZN210820C018600002020-09-18 10:09AM EST1,860.001,186.500.000.000.00-110.00%
AMZN210820C018800002021-01-20 10:06AM EST1,880.001,358.251,448.351,455.750.00-12108.75%
AMZN210820C019000002020-12-17 10:52AM EST1,900.001,365.111,229.251,236.100.00-1163.48%
AMZN210820C020000002021-02-03 12:25PM EST2,000.001,428.051,088.001,094.350.00-1647.11%
AMZN210820C021000002020-09-25 12:25PM EST2,100.001,047.251,181.151,191.200.00-1284.18%
AMZN210820C022000002020-10-29 12:51PM EST2,200.001,130.001,048.651,056.950.00-1171.83%
AMZN210820C023000002021-02-10 2:42PM EST2,300.001,031.00818.85825.900.00-14642.24%
AMZN210820C024000002021-02-23 12:23PM EST2,400.00811.42735.45742.600.00-32141.09%
AMZN210820C025000002021-02-22 3:52PM EST2,500.00726.20657.10662.35-34.16-4.49%1839.96%
AMZN210820C025200002020-11-02 9:56AM EST2,520.00738.00796.65805.100.00--163.40%
AMZN210820C025400002020-12-22 9:56AM EST2,540.00789.79850.10858.000.00-3472.70%
AMZN210820C025600002021-02-23 12:25PM EST2,560.00685.95611.70616.850.00-2039.45%
AMZN210820C025800002020-08-31 11:05AM EST2,580.001,083.23828.50837.350.00-5572.76%
AMZN210820C026000002021-02-22 3:52PM EST2,600.00650.78582.40587.35-29.92-4.40%1839.13%
AMZN210820C026200002021-01-19 11:30AM EST2,620.00620.95770.90777.100.00--167.55%
AMZN210820C026400002021-02-01 10:20AM EST2,640.00760.00553.90558.850.00-1238.86%
AMZN210820C027000002021-02-25 3:06PM EST2,700.00520.00512.65517.40-44.82-7.94%3838.45%
AMZN210820C027400002021-02-01 3:51PM EST2,740.00530.15486.25491.000.00-1338.22%
AMZN210820C027600002021-02-25 3:49PM EST2,760.00482.45473.40478.05-242.55-33.46%1638.11%
AMZN210820C027800002021-01-19 10:53AM EST2,780.00515.92635.80642.050.00-1060.65%
AMZN210820C028000002021-02-25 1:02PM EST2,800.00460.00448.25452.70-29.50-6.03%13237.88%
AMZN210820C028200002021-02-25 11:56AM EST2,820.00472.90436.00440.40-35.61-7.00%1237.77%
AMZN210820C028400002021-01-04 9:55AM EST2,840.00590.15621.15627.800.00-1162.59%
AMZN210820C028600002021-01-29 3:08PM EST2,860.00566.28412.15416.450.00-1237.57%
AMZN210820C028800002021-02-19 3:33PM EST2,880.00438.75400.55404.80-97.20-18.14%2237.47%
AMZN210820C029000002021-02-24 10:35AM EST2,900.00451.00389.20393.350.00-62237.38%
AMZN210820C029200002021-01-15 12:21PM EST2,920.00447.45526.25530.800.00-1155.35%
AMZN210820C029400002020-12-23 1:57PM EST2,940.00520.10551.45559.250.00-4559.80%
AMZN210820C029600002021-01-22 2:24PM EST2,960.00546.00477.45482.400.00-21051.67%
AMZN210820C029800002021-02-25 12:16PM EST2,980.00360.00345.90349.85-161.20-30.93%2937.03%
AMZN210820C030000002021-02-25 3:11PM EST3,000.00337.24335.60339.50-48.96-12.68%1230336.95%
AMZN210820C030200002021-02-03 3:29PM EST3,020.00516.80325.55329.400.00-1436.87%
AMZN210820C030400002021-02-25 1:45PM EST3,040.00316.10315.70319.45-45.20-12.51%52436.79%
AMZN210820C030500002021-02-25 3:38PM EST3,050.00309.01310.85314.60-41.89-11.94%720236.75%
AMZN210820C030600002021-02-25 3:19PM EST3,060.00312.13306.05309.75-39.72-11.29%131436.71%
AMZN210820C030800002021-02-25 3:38PM EST3,080.00294.83296.60300.30-58.17-16.48%21336.64%
AMZN210820C031000002021-02-25 1:50PM EST3,100.00286.00287.35291.00-51.00-15.13%959036.57%
AMZN210820C031200002021-02-25 2:47PM EST3,120.00290.30278.35281.95-43.42-13.01%91436.50%
AMZN210820C031400002021-02-25 12:33PM EST3,140.00286.85269.55273.05-28.15-8.94%74136.42%
AMZN210820C031500002021-02-25 3:08PM EST3,150.00266.80265.20268.75-53.35-16.66%25136.39%
AMZN210820C031600002021-02-24 1:29PM EST3,160.00263.00260.95264.45-46.57-15.04%53336.36%
AMZN210820C031800002021-02-24 10:35AM EST3,180.00304.38252.55256.000.00-42236.29%
AMZN210820C032000002021-02-25 1:57PM EST3,200.00244.77244.35247.75-45.10-15.56%3450136.22%
AMZN210820C032500002021-02-25 2:33PM EST3,250.00240.00224.80228.10-23.68-8.98%323936.07%
AMZN210820C033000002021-02-25 1:50PM EST3,300.00215.80206.45209.65-27.65-11.36%1423635.93%
AMZN210820C033500002021-02-25 2:51PM EST3,350.00199.00189.35192.45-29.20-12.80%108735.80%
AMZN210820C034000002021-02-25 2:23PM EST3,400.00176.00173.40176.40-34.00-16.19%1613035.68%
AMZN210820C035000002021-02-25 3:35PM EST3,500.00146.85144.95147.75-29.07-16.52%1740035.48%
AMZN210820C035500002021-02-25 1:50PM EST3,550.00134.30132.30135.05-32.33-19.40%210935.40%
AMZN210820C036000002021-02-23 9:30AM EST3,600.00126.00120.70123.35-21.48-14.56%219935.33%
AMZN210820C036500002021-02-24 3:23PM EST3,650.00111.80110.10112.65-20.11-15.25%15635.29%
AMZN210820C037000002021-02-24 3:53PM EST3,700.00111.13100.35102.85-10.47-8.61%129835.25%
AMZN210820C037500002021-02-25 3:44PM EST3,750.0094.0091.4593.85-13.80-12.80%53635.23%
AMZN210820C038000002021-02-25 1:54PM EST3,800.0088.0083.3085.60-16.65-15.91%59435.22%
AMZN210820C038500002021-02-24 11:40AM EST3,850.0096.5075.9078.050.00-13035.21%
AMZN210820C039000002021-02-25 3:47PM EST3,900.0072.5069.2071.35-15.50-17.61%210835.24%
AMZN210820C039500002021-02-25 9:30AM EST3,950.0075.4063.1565.50-6.50-7.94%14435.33%
AMZN210820C040000002021-02-25 3:46PM EST4,000.0059.7557.6059.90-11.59-16.25%4134335.38%
AMZN210820C040500002021-02-24 10:26AM EST4,050.0059.1552.7054.85-9.32-13.61%12935.45%
AMZN210820C041000002021-02-24 12:20PM EST4,100.0061.6748.9550.200.00-14635.51%
AMZN210820C041500002021-02-22 3:09PM EST4,150.0063.1244.1046.100.00-24235.61%
AMZN210820C042000002021-02-24 3:50PM EST4,200.0049.2040.3542.30-1.05-2.09%112935.69%
AMZN210820C042500002021-02-25 9:39AM EST4,250.0048.7037.0038.90+2.28+4.91%12035.80%
AMZN210820C043000002021-02-25 1:35PM EST4,300.0037.6834.0035.80-6.32-14.36%32235.92%
AMZN210820C043500002021-02-22 9:31AM EST4,350.0040.6031.3533.000.00-12236.04%
AMZN210820C044000002021-02-25 3:55PM EST4,400.0030.0029.0030.50-7.30-19.57%36036.18%
AMZN210820C044500002021-02-24 2:02PM EST4,450.0029.5026.6528.20-4.12-12.25%52036.33%
AMZN210820C045000002021-02-25 1:44PM EST4,500.0027.4724.6026.15-4.58-14.29%325236.49%
AMZN210820C045500002021-02-22 2:54PM EST4,550.0033.2522.7524.200.00-21736.63%
AMZN210820C046000002021-02-24 2:48PM EST4,600.0026.9821.1022.600.00-12136.83%
AMZN210820C046500002021-02-16 1:57PM EST4,650.0035.4519.6021.000.00-11036.99%
AMZN210820C047000002021-02-22 1:45PM EST4,700.0020.0018.2019.60-4.31-17.73%15437.18%
AMZN210820C047500002021-02-17 11:47AM EST4,750.0033.4516.9518.350.00-23637.38%
AMZN210820C048000002021-02-25 3:13PM EST4,800.0017.1415.8017.15-8.26-32.52%14137.56%
AMZN210820C048500002021-02-12 3:24PM EST4,850.0016.1414.7516.10-10.23-38.79%11437.77%
AMZN210820C049000002021-02-25 3:22PM EST4,900.0015.0513.8515.15-4.05-21.20%16637.99%
AMZN210820C049500002021-02-17 3:58PM EST4,950.0025.0812.9014.200.00-61738.17%
AMZN210820C050000002021-02-25 3:46PM EST5,000.0013.0012.1013.35-2.65-16.93%514038.37%
AMZN210820C050500002021-02-19 11:35AM EST5,050.0015.0511.3512.600.00-114038.59%
AMZN210820C051000002021-02-19 2:47PM EST5,100.0019.0010.7511.950.00-23838.83%
AMZN210820C051500002021-02-02 3:44PM EST5,150.0035.0010.1011.300.00-21439.04%
AMZN210820C052000002021-02-24 3:06PM EST5,200.0010.259.5510.70-1.70-14.23%22539.26%
AMZN210820C052500002021-02-24 3:53PM EST5,250.009.759.0010.15-2.10-17.72%210039.48%
AMZN210820C053000002021-02-25 2:32PM EST5,300.009.609.309.65-1.65-14.67%3226639.71%
Opzioni Putper20 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210820P014600002021-02-24 12:46PM EST1,460.004.555.506.500.00-136852.36%
AMZN210820P014800002021-02-23 11:31AM EST1,480.005.155.856.850.00-32229951.94%
AMZN210820P015000002021-02-19 11:59AM EST1,500.006.956.257.25+3.26+88.35%12751.57%
AMZN210820P015200002020-12-30 3:50PM EST1,520.006.856.157.750.00-1850.94%
AMZN210820P015400002020-12-30 3:50PM EST1,540.007.256.658.200.00--350.63%
AMZN210820P015600002020-12-30 3:50PM EST1,560.007.657.108.650.00--150.26%
AMZN210820P015800002021-02-05 12:50PM EST1,580.005.107.908.950.00-3550.49%
AMZN210820P016000002021-02-24 11:32AM EST1,600.006.858.409.450.00-34750.11%
AMZN210820P016200002021-02-12 10:23AM EST1,620.006.108.909.950.00-111949.70%
AMZN210820P016400002021-02-16 3:03PM EST1,640.006.159.4010.500.00-11549.33%
AMZN210820P016600002021-02-19 12:33PM EST1,660.006.059.9511.050.00-1548.93%
AMZN210820P016800002020-12-29 3:14PM EST1,680.009.749.3010.850.00-2447.93%
AMZN210820P017000002021-02-24 9:30AM EST1,700.008.3011.1512.200.00-34148.13%
AMZN210820P017200002021-01-06 10:14AM EST1,720.0011.856.757.700.00-2443.56%
AMZN210820P017400002021-02-05 9:30AM EST1,740.008.4012.4513.650.00-1547.48%
AMZN210820P017600002021-02-25 11:18AM EST1,760.0010.6513.1514.25+2.05+23.84%21447.05%
AMZN210820P017800002021-02-23 1:20PM EST1,780.0011.4513.8515.000.00-1446.69%
AMZN210820P018000002021-02-22 2:05PM EST1,800.0010.6214.6015.800.00-112146.35%
AMZN210820P018200002021-02-12 3:53PM EST1,820.0010.6015.4016.600.00-6745.99%
AMZN210820P018400002020-09-23 9:14AM EST1,840.0042.5035.9537.750.00--154.32%
AMZN210820P018800002021-02-18 10:55AM EST1,880.0016.8518.0519.300.00-11244.96%
AMZN210820P019000002021-02-22 2:19PM EST1,900.0014.0519.0520.350.00-38944.66%
AMZN210820P019200002020-12-07 3:37PM EST1,920.0021.6521.0022.500.00-2044.84%
AMZN210820P019400002021-02-18 1:16PM EST1,940.0013.3021.2022.500.00-22244.02%
AMZN210820P019600002020-12-30 3:50PM EST1,960.0020.5023.8525.750.00-21044.59%
AMZN210820P019800002021-02-23 9:54AM EST1,980.0021.9523.6024.900.00-16143.40%
AMZN210820P020000002021-02-25 9:57AM EST2,000.0019.8224.8526.20-1.18-5.62%16943.11%
AMZN210820P021000002021-02-23 12:01PM EST2,100.0025.6532.6034.00-0.70-2.66%19641.79%
AMZN210820P022000002021-02-23 9:59AM EST2,200.0039.1542.5044.200.00-220440.66%
AMZN210820P023000002021-02-25 11:01AM EST2,300.0044.3855.4557.35-8.37-15.87%120439.70%
AMZN210820P024000002021-02-24 3:43PM EST2,400.0057.2172.1074.050.00-422738.88%
AMZN210820P025000002021-02-25 3:48PM EST2,500.0091.7192.5094.65+17.96+24.35%1237738.16%
AMZN210820P025200002021-02-25 3:33PM EST2,520.0099.8997.1099.30+37.24+59.44%626038.03%
AMZN210820P025400002021-02-19 1:04PM EST2,540.0082.80101.90104.150.00-51637.90%
AMZN210820P025600002021-02-10 12:14PM EST2,560.0086.85106.85109.150.00-55337.77%
AMZN210820P025800002021-02-16 1:07PM EST2,580.0073.00112.00114.350.00-112837.65%
AMZN210820P026000002021-02-25 3:27PM EST2,600.00116.70117.35119.75+21.63+22.75%19137.53%
AMZN210820P026200002021-02-24 11:43AM EST2,620.0099.74122.95125.350.00-14337.42%
AMZN210820P026400002021-02-23 12:08PM EST2,640.00107.35128.70131.200.00-28037.31%
AMZN210820P026600002021-02-23 12:08PM EST2,660.00106.58134.65137.200.00-13937.20%
AMZN210820P026800002021-02-25 9:30AM EST2,680.00119.51140.85143.40-1.14-0.94%35037.10%
AMZN210820P027000002021-02-25 12:52PM EST2,700.00137.11147.25149.85+17.01+14.16%943037.00%
AMZN210820P027200002021-02-17 9:38AM EST2,720.00116.68153.85156.500.00-13936.90%
AMZN210820P027400002021-02-24 2:07PM EST2,740.00131.56160.65163.350.00-15336.81%
AMZN210820P027600002021-02-25 3:31PM EST2,760.00170.40167.70170.45+32.22+23.32%24036.72%
AMZN210820P027800002021-02-23 11:17AM EST2,780.00163.60174.90177.70+16.01+10.85%1132036.62%
AMZN210820P028000002021-02-25 3:02PM EST2,800.00176.00182.35185.20+23.15+15.15%1846036.53%
AMZN210820P028200002021-02-23 1:33PM EST2,820.00159.55190.05192.900.00-83836.45%
AMZN210820P028400002021-02-23 3:27PM EST2,840.00151.53197.90200.850.00-63136.36%
AMZN210820P028600002021-02-24 10:24AM EST2,860.00209.61206.05209.00+33.21+18.83%27736.28%
AMZN210820P028800002021-02-25 3:42PM EST2,880.00219.90214.35217.40+42.90+24.24%75736.20%
AMZN210820P029000002021-02-25 3:27PM EST2,900.00221.90222.90225.95+40.40+22.26%324836.12%
AMZN210820P029200002021-02-19 2:28PM EST2,920.00234.20231.70234.80+78.28+50.21%21136.05%
AMZN210820P029400002021-02-25 3:27PM EST2,940.00242.75240.70243.85+57.65+31.15%81535.97%
AMZN210820P029600002021-02-25 12:00PM EST2,960.00249.70249.90253.10+55.01+28.26%62935.90%
AMZN210820P029800002021-02-24 3:58PM EST2,980.00236.55259.30262.55+22.10+10.31%13235.82%
AMZN210820P030000002021-02-25 3:03PM EST3,000.00262.41268.95272.25+32.41+14.09%4040235.75%
AMZN210820P030200002021-02-25 3:03PM EST3,020.00272.17278.80282.15+56.17+26.00%2935.68%
AMZN210820P030400002021-02-25 3:49PM EST3,040.00284.99288.85292.25+35.99+14.45%42535.61%
AMZN210820P030500002021-02-25 2:41PM EST3,050.00278.46294.00297.40+13.01+4.90%720535.58%
AMZN210820P030600002021-02-25 2:40PM EST3,060.00283.75299.15302.60+60.25+26.96%43735.54%
AMZN210820P030800002021-02-17 10:03AM EST3,080.00283.50309.65313.100.00-23735.47%
AMZN210820P031000002021-02-25 12:57PM EST3,100.00296.35320.30323.85+4.45+1.52%1057635.40%
AMZN210820P031200002021-02-10 10:54AM EST3,120.00287.90331.20334.80+7.25+2.58%17335.34%
AMZN210820P031400002021-02-25 11:43AM EST3,140.00307.00342.35346.00+2.58+0.85%43035.27%
AMZN210820P031500002021-02-24 9:47AM EST3,150.00323.10347.95351.65+26.95+9.10%26635.24%
AMZN210820P031600002021-02-25 11:44AM EST3,160.00318.70353.65357.40+13.70+4.49%23535.21%
AMZN210820P031800002021-02-25 10:34AM EST3,180.00317.70365.25369.00-21.63-6.37%17735.15%
AMZN210820P032000002021-02-25 3:43PM EST3,200.00379.45376.95380.80+42.92+12.75%941235.09%
AMZN210820P032500002021-02-25 1:25PM EST3,250.00387.10407.20411.20+18.95+5.15%122034.94%
AMZN210820P033000002021-02-24 9:45AM EST3,300.00388.60438.75442.850.00-311934.79%
AMZN210820P033500002021-02-22 9:30AM EST3,350.00387.05471.35475.700.00-14534.65%
AMZN210820P034000002021-02-22 10:12AM EST3,400.00466.60505.40509.800.00-74834.53%
AMZN210820P035000002021-02-19 11:10AM EST3,500.00417.50576.60581.350.00-12734.30%
AMZN210820P035500002021-02-24 11:01AM EST3,550.00553.32613.95618.750.00-10010634.20%
AMZN210820P036000002021-02-25 3:45PM EST3,600.00650.00652.20657.20+41.10+6.75%11434.12%
AMZN210820P036500002021-02-08 10:11AM EST3,650.00523.00691.55696.600.00-1234.05%
AMZN210820P037000002021-02-22 2:37PM EST3,700.00630.45731.70736.900.00-1733.98%
AMZN210820P037500002021-01-14 3:17PM EST3,750.00760.24617.15621.550.00-130.00%
AMZN210820P038000002021-01-27 11:21AM EST3,800.00669.29814.55820.000.00-1233.89%
AMZN210820P038500002021-01-14 3:17PM EST3,850.00840.05692.75697.750.00-110.00%
AMZN210820P039000002021-02-16 12:09AM EST3,900.00746.30900.45906.000.00--233.84%
AMZN210820P039500002020-12-29 2:09PM EST3,950.00777.17839.20855.250.00-18110.00%
AMZN210820P040000002021-02-02 10:04AM EST4,000.00775.00983.05995.200.00-2512233.96%
AMZN210820P040500002021-01-04 9:41AM EST4,050.00914.00834.80843.100.00--30.00%
AMZN210820P041000002020-10-18 11:04PM EST4,100.001,047.050.000.000.00--00.00%
AMZN210820P041500002021-02-05 2:18PM EST4,150.001,079.501,119.851,131.100.00-1733.88%
AMZN210820P042500002020-11-30 2:03PM EST4,250.001,162.811,056.551,065.150.00-430.00%
AMZN210820P044000002020-11-24 12:24PM EST4,400.001,334.031,285.651,293.750.00-240.00%
AMZN210820P044500002021-02-16 12:09AM EST4,450.001,237.951,401.851,413.700.00--234.06%
AMZN210820P045000002020-10-30 2:33PM EST4,500.001,556.801,357.851,366.100.00-61620.00%
AMZN210820P045500002020-12-16 3:41PM EST4,550.001,366.861,477.301,482.300.00-110.00%
AMZN210820P046000002020-12-16 12:21PM EST4,600.001,429.471,524.451,529.650.00-120.00%
AMZN210820P046500002020-10-18 11:04PM EST4,650.001,486.500.000.000.00--00.00%
AMZN210820P047000002021-02-22 1:13PM EST4,700.001,523.841,643.701,657.550.00-1835.27%
AMZN210820P048000002021-02-04 3:14PM EST4,800.001,508.751,742.001,755.350.00-1235.56%
AMZN210820P048500002021-02-04 3:14PM EST4,850.001,556.101,790.401,804.400.00--135.71%
AMZN210820P049000002020-12-08 9:41AM EST4,900.001,787.001,722.501,733.000.00--10.00%
AMZN210820P050000002020-09-11 11:50AM EST5,000.001,926.501,796.151,805.050.00-110.00%
AMZN210820P051000002021-02-24 9:31AM EST5,100.001,943.001,887.201,896.20+94.00+5.08%-10.00%
AMZN210820P052000002020-10-01 12:59PM EST5,200.002,057.502,184.502,202.500.00-2253.52%
AMZN210820P052500002020-11-05 3:50PM EST5,250.001,968.502,097.852,105.750.00-230.00%