Italia markets closed
Dow Jones
31.402,01-559,85(-1,75%)Nasdaq
13.119,43-478,54(-3,52%)Nikkei 225
30.168,27+496,57(+1,67%)
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
3.049,77 -7,39 (-0,24%)
Dopo ore: 5:48PM EST
Opzioni d'acquistoper17 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917C01460000 | 2021-02-25 1:28PM EST | 1,460.00 | 1,647.00 | 1,607.60 | 1,620.00 | -229.00 | -12.21% | 1 | 3 | 58.05% |
| AMZN210917C01480000 | 2021-02-04 10:03AM EST | 1,480.00 | 1,817.50 | 1,587.75 | 1,601.10 | 0.00 | - | 1 | 4 | 57.53% |
| AMZN210917C01500000 | 2021-01-12 10:10AM EST | 1,500.00 | 1,632.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN210917C01520000 | 2020-12-29 11:33AM EST | 1,520.00 | 1,815.16 | 1,723.70 | 1,740.50 | 0.00 | - | 2 | 1 | 112.01% |
| AMZN210917C01540000 | 2020-12-30 9:42AM EST | 1,540.00 | 1,806.32 | 1,667.70 | 1,681.95 | 0.00 | - | 1 | 0 | 101.36% |
| AMZN210917C01560000 | 2021-02-01 9:32AM EST | 1,560.00 | 1,706.50 | 1,511.15 | 1,523.25 | 0.00 | - | 1 | 2 | 55.52% |
| AMZN210917C01580000 | 2020-12-22 11:00AM EST | 1,580.00 | 1,632.50 | 1,720.00 | 1,730.00 | 0.00 | - | - | 1 | 119.16% |
| AMZN210917C01600000 | 2021-01-07 11:30AM EST | 1,600.00 | 1,610.01 | 1,760.90 | 1,770.35 | 0.00 | - | 1 | 0 | 130.51% |
| AMZN210917C01620000 | 2021-02-24 1:48PM EST | 1,620.00 | 1,555.00 | 1,452.90 | 1,465.05 | 0.00 | - | 1 | 5 | 53.77% |
| AMZN210917C01640000 | 2021-02-05 3:04PM EST | 1,640.00 | 1,724.70 | 1,434.10 | 1,445.75 | 0.00 | - | 1 | 2 | 53.37% |
| AMZN210917C01680000 | 2021-02-09 9:31AM EST | 1,680.00 | 1,652.00 | 1,394.90 | 1,407.15 | 0.00 | - | 1 | 2 | 52.14% |
| AMZN210917C01700000 | 2021-02-04 9:39AM EST | 1,700.00 | 1,646.00 | 1,374.40 | 1,382.65 | 0.00 | - | 1 | 8 | 50.03% |
| AMZN210917C01720000 | 2021-02-17 3:55PM EST | 1,720.00 | 1,602.51 | 1,355.30 | 1,368.70 | 0.00 | - | 1 | 2 | 50.85% |
| AMZN210917C01740000 | 2021-02-24 1:48PM EST | 1,740.00 | 1,434.66 | 1,336.15 | 1,348.85 | 0.00 | - | 2 | 8 | 50.22% |
| AMZN210917C01760000 | 2021-02-02 3:59PM EST | 1,760.00 | 1,642.00 | 1,316.85 | 1,329.70 | 0.00 | - | 1 | 4 | 52.38% |
| AMZN210917C01780000 | 2021-02-04 9:39AM EST | 1,780.00 | 1,568.50 | 1,297.70 | 1,311.25 | 0.00 | - | 1 | 3 | 52.09% |
| AMZN210917C01800000 | 2021-02-04 9:38AM EST | 1,800.00 | 1,544.50 | 1,278.60 | 1,286.95 | 0.00 | - | 1 | 2 | 49.53% |
| AMZN210917C01820000 | 2021-01-11 10:09AM EST | 1,820.00 | 1,346.74 | 1,481.50 | 1,490.05 | 0.00 | - | 2 | 2 | 100.47% |
| AMZN210917C01840000 | 2021-01-11 10:13AM EST | 1,840.00 | 1,325.23 | 1,462.25 | 1,470.80 | 0.00 | - | 1 | 1 | 99.17% |
| AMZN210917C01860000 | 2021-02-24 1:48PM EST | 1,860.00 | 1,314.65 | 1,223.80 | 1,235.25 | 0.00 | - | 1 | 2 | 50.00% |
| AMZN210917C01880000 | 2021-01-19 12:02AM EST | 1,880.00 | 1,264.19 | 1,427.65 | 1,437.10 | 0.00 | - | 1 | 0 | 97.41% |
| AMZN210917C01900000 | 2021-01-21 11:01AM EST | 1,900.00 | 1,465.75 | 1,370.05 | 1,377.50 | 0.00 | - | 1 | 2 | 88.79% |
| AMZN210917C01920000 | 2020-12-29 11:31AM EST | 1,920.00 | 1,429.03 | 1,340.00 | 1,356.80 | 0.00 | - | - | 1 | 86.46% |
| AMZN210917C01940000 | 2021-02-01 3:56PM EST | 1,940.00 | 1,437.73 | 1,148.65 | 1,160.15 | 0.00 | - | - | 2 | 48.11% |
| AMZN210917C01960000 | 2021-02-01 3:56PM EST | 1,960.00 | 1,418.97 | 1,130.05 | 1,141.55 | 0.00 | - | - | 2 | 47.67% |
| AMZN210917C01980000 | 2021-02-05 3:42PM EST | 1,980.00 | 1,392.68 | 1,111.50 | 1,123.00 | 0.00 | - | 1 | 1 | 47.24% |
| AMZN210917C02000000 | 2020-11-13 1:44PM EST | 2,000.00 | 1,152.55 | 1,156.80 | 1,164.95 | 0.00 | - | 1 | 3 | 60.48% |
| AMZN210917C02050000 | 2021-02-19 3:56PM EST | 2,050.00 | 1,228.22 | 1,045.20 | 1,053.45 | 0.00 | - | 1 | 3 | 44.40% |
| AMZN210917C02100000 | 2021-01-12 12:29PM EST | 2,100.00 | 1,050.92 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210917C02150000 | 2021-01-07 3:41PM EST | 2,150.00 | 1,085.66 | 1,233.65 | 1,242.55 | 0.00 | - | 5 | 10 | 91.57% |
| AMZN210917C02200000 | 2020-09-29 9:23AM EST | 2,200.00 | 1,081.04 | 1,010.00 | 1,021.85 | 0.00 | - | 1 | 1 | 60.54% |
| AMZN210917C02250000 | 2021-02-23 12:43PM EST | 2,250.00 | 938.70 | 868.75 | 876.65 | 0.00 | - | 1 | 1 | 41.52% |
| AMZN210917C02300000 | 2021-02-19 1:48PM EST | 2,300.00 | 1,040.71 | 827.10 | 834.35 | 0.00 | - | 1 | 3 | 40.94% |
| AMZN210917C02350000 | 2020-12-30 9:50AM EST | 2,350.00 | 1,046.65 | 931.60 | 941.40 | 0.00 | - | - | 1 | 63.58% |
| AMZN210917C02400000 | 2021-02-04 9:56AM EST | 2,400.00 | 965.00 | 745.85 | 751.75 | 0.00 | - | 1 | 6 | 39.79% |
| AMZN210917C02450000 | 2021-02-05 11:58AM EST | 2,450.00 | 948.20 | 706.45 | 712.25 | 0.00 | - | 2 | 3 | 39.34% |
| AMZN210917C02500000 | 2021-02-22 2:59PM EST | 2,500.00 | 682.53 | 668.10 | 673.85 | -97.11 | -12.46% | 2 | 13 | 38.93% |
| AMZN210917C02550000 | 2021-02-10 11:10AM EST | 2,550.00 | 707.10 | 630.90 | 636.50 | 0.00 | - | 2 | 5 | 38.55% |
| AMZN210917C02600000 | 2021-02-02 2:31PM EST | 2,600.00 | 909.30 | 594.90 | 600.40 | 0.00 | - | 1 | 3 | 38.21% |
| AMZN210917C02650000 | 2020-11-09 9:44AM EST | 2,650.00 | 735.43 | 677.80 | 687.95 | 0.00 | - | 1 | 28 | 53.21% |
| AMZN210917C02700000 | 2021-02-18 2:15PM EST | 2,700.00 | 585.05 | 527.05 | 531.90 | 0.00 | - | 1 | 38 | 37.61% |
| AMZN210917C02750000 | 2021-02-22 1:19PM EST | 2,750.00 | 551.05 | 494.55 | 499.60 | 0.00 | - | 1 | 25 | 37.36% |
| AMZN210917C02800000 | 2021-02-22 3:28PM EST | 2,800.00 | 525.05 | 463.60 | 468.50 | 0.00 | - | 1 | 48 | 37.11% |
| AMZN210917C02850000 | 2021-02-16 10:23AM EST | 2,850.00 | 594.00 | 434.00 | 438.75 | 0.00 | - | 1 | 26 | 36.89% |
| AMZN210917C02900000 | 2021-02-24 3:43PM EST | 2,900.00 | 459.00 | 405.70 | 410.25 | 0.00 | - | 2 | 17 | 36.68% |
| AMZN210917C02950000 | 2021-01-11 11:53AM EST | 2,950.00 | 475.60 | 534.50 | 539.40 | 0.00 | - | 1 | 3 | 53.98% |
| AMZN210917C03000000 | 2021-02-22 12:48PM EST | 3,000.00 | 379.47 | 352.95 | 357.25 | -22.03 | -5.49% | 1 | 74 | 36.31% |
| AMZN210917C03050000 | 2021-02-22 1:47PM EST | 3,050.00 | 333.60 | 328.50 | 332.65 | -81.70 | -19.67% | 3 | 26 | 36.14% |
| AMZN210917C03090000 | 2021-02-25 3:07PM EST | 3,090.00 | 315.58 | 309.85 | 313.90 | -113.18 | -26.40% | 3 | 22 | 36.02% |
| AMZN210917C03100000 | 2021-02-25 3:56PM EST | 3,100.00 | 308.98 | 305.30 | 309.35 | -53.75 | -14.82% | 22 | 76 | 35.99% |
| AMZN210917C03110000 | 2021-02-25 2:34PM EST | 3,110.00 | 317.66 | 300.80 | 304.80 | -180.73 | -36.26% | 3 | 6 | 35.96% |
| AMZN210917C03120000 | 2021-02-01 2:17PM EST | 3,120.00 | 345.25 | 296.35 | 300.35 | 0.00 | - | 1 | 9 | 35.93% |
| AMZN210917C03130000 | 2021-02-23 11:47AM EST | 3,130.00 | 333.30 | 291.95 | 295.90 | 0.00 | - | 2 | 19 | 35.89% |
| AMZN210917C03140000 | 2021-02-25 11:41AM EST | 3,140.00 | 302.15 | 287.60 | 291.50 | -74.75 | -19.83% | 4 | 12 | 35.86% |
| AMZN210917C03150000 | 2021-02-25 3:40PM EST | 3,150.00 | 285.00 | 283.25 | 287.20 | -35.50 | -11.08% | 5 | 162 | 35.83% |
| AMZN210917C03160000 | 2021-02-25 2:53PM EST | 3,160.00 | 290.65 | 279.00 | 282.90 | -32.35 | -10.02% | 9 | 96 | 35.80% |
| AMZN210917C03170000 | 2021-02-25 11:27AM EST | 3,170.00 | 311.40 | 274.80 | 278.65 | -7.00 | -2.20% | 1 | 33 | 35.77% |
| AMZN210917C03180000 | 2021-02-24 9:30AM EST | 3,180.00 | 274.65 | 270.65 | 274.50 | -49.82 | -15.35% | 1 | 75 | 35.74% |
| AMZN210917C03190000 | 2021-02-24 9:30AM EST | 3,190.00 | 315.06 | 266.55 | 270.35 | 0.00 | - | 2 | 44 | 35.71% |
| AMZN210917C03200000 | 2021-02-25 3:39PM EST | 3,200.00 | 266.85 | 262.40 | 266.20 | -42.25 | -13.67% | 4 | 696 | 35.68% |
| AMZN210917C03210000 | 2021-02-22 3:22PM EST | 3,210.00 | 305.98 | 258.45 | 262.25 | 0.00 | - | 1 | 35 | 35.66% |
| AMZN210917C03220000 | 2021-02-22 10:30AM EST | 3,220.00 | 301.41 | 254.50 | 258.25 | 0.00 | - | 1 | 20 | 35.63% |
| AMZN210917C03225000 | 2021-02-23 1:18PM EST | 3,225.00 | 291.30 | 252.50 | 256.25 | 0.00 | - | 4 | 19 | 35.62% |
| AMZN210917C03230000 | 2021-02-23 2:38PM EST | 3,230.00 | 292.00 | 250.55 | 254.30 | 0.00 | - | 4 | 9 | 35.60% |
| AMZN210917C03235000 | 2021-02-23 3:16PM EST | 3,235.00 | 310.40 | 248.60 | 252.35 | 0.00 | - | 10 | 21 | 35.59% |
| AMZN210917C03240000 | 2021-02-22 10:54AM EST | 3,240.00 | 289.45 | 246.70 | 250.40 | 0.00 | - | 3 | 10 | 35.58% |
| AMZN210917C03245000 | 2021-02-25 12:41PM EST | 3,245.00 | 265.26 | 244.75 | 248.45 | -31.55 | -10.63% | 1 | 32 | 35.56% |
| AMZN210917C03250000 | 2021-02-25 12:41PM EST | 3,250.00 | 242.00 | 242.85 | 246.55 | -49.00 | -16.84% | 4 | 52 | 35.55% |
| AMZN210917C03255000 | 2021-02-17 10:13AM EST | 3,255.00 | 313.65 | 240.95 | 244.60 | 0.00 | - | 2 | 17 | 35.53% |
| AMZN210917C03260000 | 2021-02-17 9:31AM EST | 3,260.00 | 347.00 | 239.05 | 242.70 | 0.00 | - | 1 | 11 | 35.52% |
| AMZN210917C03265000 | 2021-02-17 12:40PM EST | 3,265.00 | 373.90 | 237.20 | 240.85 | 0.00 | - | 1 | 14 | 35.51% |
| AMZN210917C03270000 | 2021-02-16 9:48AM EST | 3,270.00 | 358.59 | 235.30 | 238.95 | 0.00 | - | 1 | 15 | 35.49% |
| AMZN210917C03275000 | 2021-02-16 9:36AM EST | 3,275.00 | 297.75 | 233.45 | 237.10 | 0.00 | - | 1 | 8 | 35.48% |
| AMZN210917C03280000 | 2021-02-22 9:30AM EST | 3,280.00 | 306.51 | 231.65 | 235.25 | 0.00 | - | 1 | 10 | 35.47% |
| AMZN210917C03285000 | 2021-02-24 10:13AM EST | 3,285.00 | 267.40 | 229.80 | 233.40 | 0.00 | - | 2 | 10 | 35.45% |
| AMZN210917C03290000 | 2021-02-02 1:04PM EST | 3,290.00 | 343.00 | 228.00 | 231.60 | 0.00 | - | 1 | 7 | 35.44% |
| AMZN210917C03295000 | 2021-02-25 9:34AM EST | 3,295.00 | 272.90 | 226.20 | 229.75 | +12.25 | +4.70% | 10 | 18 | 35.43% |
| AMZN210917C03300000 | 2021-02-25 3:56PM EST | 3,300.00 | 227.06 | 224.40 | 227.95 | -39.49 | -14.82% | 22 | 206 | 35.42% |
| AMZN210917C03305000 | 2021-02-18 12:48PM EST | 3,305.00 | 356.95 | 222.60 | 226.15 | 0.00 | - | 1 | 16 | 35.40% |
| AMZN210917C03310000 | 2021-02-16 2:32PM EST | 3,310.00 | 281.50 | 220.85 | 224.40 | 0.00 | - | 1 | 21 | 35.39% |
| AMZN210917C03315000 | 2021-02-19 11:10AM EST | 3,315.00 | 277.85 | 219.10 | 222.60 | 0.00 | - | 2 | 22 | 35.38% |
| AMZN210917C03320000 | 2021-02-02 1:04PM EST | 3,320.00 | 436.51 | 217.35 | 220.85 | 0.00 | - | 2 | 20 | 35.37% |
| AMZN210917C03330000 | 2021-02-25 10:08AM EST | 3,330.00 | 248.95 | 213.85 | 217.40 | -22.45 | -8.27% | 6 | 24 | 35.35% |
| AMZN210917C03340000 | 2021-02-16 1:00PM EST | 3,340.00 | 314.20 | 210.45 | 213.95 | 0.00 | - | 3 | 16 | 35.32% |
| AMZN210917C03350000 | 2021-02-25 9:52AM EST | 3,350.00 | 232.25 | 207.10 | 210.55 | -29.43 | -11.25% | 31 | 18 | 35.30% |
| AMZN210917C03360000 | 2021-02-25 9:52AM EST | 3,360.00 | 245.13 | 203.75 | 207.20 | +4.42 | +1.84% | 20 | 12 | 35.27% |
| AMZN210917C03370000 | 2021-02-24 3:17PM EST | 3,370.00 | 236.95 | 200.50 | 203.90 | 0.00 | - | 1 | 21 | 35.25% |
| AMZN210917C03380000 | 2021-02-18 2:33PM EST | 3,380.00 | 326.94 | 197.25 | 200.65 | 0.00 | - | 1 | 14 | 35.23% |
| AMZN210917C03390000 | 2021-02-23 1:30PM EST | 3,390.00 | 228.49 | 194.05 | 197.45 | 0.00 | - | 1 | 8 | 35.21% |
| AMZN210917C03400000 | 2021-02-25 11:58AM EST | 3,400.00 | 210.76 | 190.90 | 194.25 | -18.04 | -7.88% | 2 | 95 | 35.19% |
| AMZN210917C03410000 | 2021-02-08 10:27AM EST | 3,410.00 | 318.26 | 187.80 | 191.15 | 0.00 | - | 1 | 30 | 35.17% |
| AMZN210917C03420000 | 2021-02-09 12:42PM EST | 3,420.00 | 209.00 | 184.70 | 188.05 | 0.00 | - | 2 | 9 | 35.15% |
| AMZN210917C03430000 | 2021-02-05 10:02AM EST | 3,430.00 | 310.46 | 181.70 | 185.00 | 0.00 | - | 2 | 6 | 35.12% |
| AMZN210917C03440000 | 2021-02-02 10:19AM EST | 3,440.00 | 377.65 | 178.70 | 182.00 | 0.00 | - | 2 | 10 | 35.11% |
| AMZN210917C03450000 | 2021-02-22 3:16PM EST | 3,450.00 | 231.00 | 175.75 | 179.05 | 0.00 | - | 8 | 74 | 35.09% |
| AMZN210917C03460000 | 2021-02-24 3:17PM EST | 3,460.00 | 205.67 | 172.85 | 176.15 | 0.00 | - | 1 | 4 | 35.07% |
| AMZN210917C03470000 | 2021-02-24 3:17PM EST | 3,470.00 | 202.41 | 170.00 | 173.25 | 0.00 | - | 1 | 7 | 35.05% |
| AMZN210917C03480000 | 2021-02-12 12:28PM EST | 3,480.00 | 252.10 | 167.20 | 170.45 | 0.00 | - | 1 | 20 | 35.03% |
| AMZN210917C03490000 | 2021-02-25 9:52AM EST | 3,490.00 | 197.45 | 164.45 | 167.65 | +7.60 | +4.00% | 30 | 23 | 35.02% |
| AMZN210917C03500000 | 2021-02-25 3:28PM EST | 3,500.00 | 165.21 | 161.70 | 164.90 | -29.23 | -15.03% | 56 | 384 | 35.00% |
| AMZN210917C03550000 | 2021-02-23 10:22AM EST | 3,550.00 | 177.29 | 148.60 | 151.75 | 0.00 | - | 1 | 79 | 34.92% |
| AMZN210917C03600000 | 2021-02-25 3:23PM EST | 3,600.00 | 139.95 | 136.50 | 139.55 | -23.10 | -14.17% | 12 | 188 | 34.86% |
| AMZN210917C03650000 | 2021-02-19 1:06PM EST | 3,650.00 | 205.83 | 125.30 | 128.25 | 0.00 | - | 126 | 212 | 34.80% |
| AMZN210917C03700000 | 2021-02-23 3:38PM EST | 3,700.00 | 119.00 | 114.95 | 117.85 | -27.85 | -18.96% | 2 | 176 | 34.76% |
| AMZN210917C03750000 | 2021-02-23 10:36AM EST | 3,750.00 | 128.93 | 105.45 | 108.25 | 0.00 | - | 1 | 105 | 34.72% |
| AMZN210917C03800000 | 2021-02-25 2:52PM EST | 3,800.00 | 102.97 | 96.75 | 99.50 | -14.00 | -11.97% | 17 | 126 | 34.71% |
| AMZN210917C03850000 | 2021-02-25 2:52PM EST | 3,850.00 | 94.57 | 89.00 | 91.30 | -55.87 | -37.14% | 3 | 186 | 34.69% |
| AMZN210917C03900000 | 2021-02-25 12:30PM EST | 3,900.00 | 90.40 | 81.45 | 84.05 | -10.81 | -10.68% | 3 | 200 | 34.72% |
| AMZN210917C03950000 | 2021-02-23 1:24PM EST | 3,950.00 | 90.71 | 74.75 | 77.30 | 0.00 | - | 2 | 88 | 34.74% |
| AMZN210917C04000000 | 2021-02-25 3:26PM EST | 4,000.00 | 70.65 | 68.80 | 71.50 | -13.19 | -15.73% | 20 | 652 | 34.84% |
| AMZN210917C04050000 | 2021-02-25 10:36AM EST | 4,050.00 | 76.50 | 63.20 | 65.80 | -30.20 | -28.30% | 1 | 290 | 34.87% |
| AMZN210917C04100000 | 2021-02-25 2:44PM EST | 4,100.00 | 62.20 | 58.10 | 60.65 | -9.87 | -13.70% | 10 | 275 | 34.93% |
| AMZN210917C04150000 | 2021-02-25 9:30AM EST | 4,150.00 | 64.00 | 53.40 | 55.85 | -78.14 | -54.97% | 1 | 15 | 34.98% |
| AMZN210917C04200000 | 2021-02-18 1:16PM EST | 4,200.00 | 57.70 | 49.15 | 51.55 | -6.30 | -9.84% | 2 | 115 | 35.05% |
| AMZN210917C04250000 | 2021-02-24 1:47PM EST | 4,250.00 | 57.78 | 45.30 | 47.55 | 0.00 | - | 4 | 353 | 35.12% |
| AMZN210917C04300000 | 2021-02-24 2:05PM EST | 4,300.00 | 45.05 | 41.95 | 44.10 | -6.77 | -13.06% | 1 | 506 | 35.23% |
| AMZN210917C04350000 | 2021-02-03 10:02AM EST | 4,350.00 | 103.49 | 38.70 | 40.85 | 0.00 | - | 2 | 5 | 35.34% |
| AMZN210917C04400000 | 2021-02-25 3:31PM EST | 4,400.00 | 37.00 | 35.85 | 37.90 | -7.33 | -16.54% | 7 | 562 | 35.45% |
| AMZN210917C04450000 | 2021-02-24 1:55PM EST | 4,450.00 | 41.82 | 33.15 | 35.15 | 0.00 | - | 10 | 504 | 35.56% |
| AMZN210917C04500000 | 2021-02-25 11:17AM EST | 4,500.00 | 31.54 | 30.80 | 32.70 | -7.35 | -18.90% | 5 | 630 | 35.69% |
| AMZN210917C04550000 | 2021-02-04 3:18PM EST | 4,550.00 | 36.90 | 28.55 | 30.45 | 0.00 | - | 5 | 55 | 35.82% |
| AMZN210917C04600000 | 2021-02-24 12:19PM EST | 4,600.00 | 34.21 | 26.55 | 28.40 | 0.00 | - | 6 | 10 | 35.97% |
| AMZN210917C04700000 | 2021-02-24 12:19PM EST | 4,700.00 | 29.71 | 23.10 | 24.85 | 0.00 | - | 1 | 14 | 36.28% |
| AMZN210917C04800000 | 2021-02-22 12:55PM EST | 4,800.00 | 25.51 | 20.15 | 21.85 | 0.00 | - | 1 | 18 | 36.61% |
| AMZN210917C04900000 | 2021-02-22 12:55PM EST | 4,900.00 | 22.65 | 17.70 | 19.30 | 0.00 | - | 2 | 363 | 36.95% |
| AMZN210917C05000000 | 2021-02-25 2:14PM EST | 5,000.00 | 18.20 | 15.60 | 17.15 | -2.65 | -12.71% | 11 | 398 | 37.31% |
| AMZN210917C05100000 | 2021-02-25 2:20PM EST | 5,100.00 | 14.70 | 13.90 | 15.35 | -3.50 | -19.23% | 6 | 139 | 37.69% |
Opzioni Putper17 settembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210917P01460000 | 2021-02-12 3:52PM EST | 1,460.00 | 4.75 | 6.50 | 7.65 | 0.00 | - | 1 | 51 | 50.57% |
| AMZN210917P01480000 | 2021-02-22 1:38PM EST | 1,480.00 | 5.20 | 6.90 | 8.05 | 0.00 | - | 10 | 13 | 50.15% |
| AMZN210917P01500000 | 2021-02-18 1:09PM EST | 1,500.00 | 5.08 | 7.35 | 8.50 | 0.00 | - | 20 | 48 | 49.76% |
| AMZN210917P01520000 | 2021-01-28 1:13PM EST | 1,520.00 | 7.06 | 7.80 | 9.00 | 0.00 | - | 2 | 9 | 49.41% |
| AMZN210917P01540000 | 2020-12-09 11:33AM EST | 1,540.00 | 9.50 | 7.60 | 8.65 | 0.00 | - | 7 | 14 | 48.26% |
| AMZN210917P01560000 | 2021-02-04 9:44AM EST | 1,560.00 | 6.56 | 8.80 | 9.95 | 0.00 | - | 6 | 14 | 48.61% |
| AMZN210917P01580000 | 2021-01-06 2:25PM EST | 1,580.00 | 9.50 | 5.55 | 6.55 | 0.00 | - | 10 | 13 | 44.55% |
| AMZN210917P01600000 | 2021-02-24 3:14PM EST | 1,600.00 | 8.10 | 9.85 | 11.05 | 0.00 | - | 2 | 57 | 47.87% |
| AMZN210917P01620000 | 2021-01-27 3:32PM EST | 1,620.00 | 10.09 | 10.40 | 11.65 | -1.16 | -10.31% | 1 | 1 | 47.52% |
| AMZN210917P01660000 | 2021-02-24 3:14PM EST | 1,660.00 | 9.45 | 11.65 | 12.90 | 0.00 | - | 2 | 4 | 46.80% |
| AMZN210917P01700000 | 2021-02-18 1:17PM EST | 1,700.00 | 11.59 | 12.95 | 14.25 | +2.99 | +34.77% | 1 | 31 | 46.08% |
| AMZN210917P01720000 | 2021-02-25 9:30AM EST | 1,720.00 | 11.55 | 13.70 | 15.00 | -6.65 | -36.54% | 1 | 5 | 45.74% |
| AMZN210917P01740000 | 2020-12-30 3:08PM EST | 1,740.00 | 13.90 | 15.25 | 16.40 | 0.00 | - | 2 | 100 | 45.76% |
| AMZN210917P01760000 | 2021-02-08 2:01PM EST | 1,760.00 | 10.20 | 15.25 | 16.65 | 0.00 | - | 1 | 4 | 45.11% |
| AMZN210917P01780000 | 2020-11-04 9:42AM EST | 1,780.00 | 26.95 | 16.85 | 18.00 | 0.00 | - | - | 2 | 45.04% |
| AMZN210917P01800000 | 2021-02-24 3:20PM EST | 1,800.00 | 13.75 | 16.90 | 18.30 | 0.00 | - | 1 | 32 | 44.40% |
| AMZN210917P01820000 | 2021-02-03 3:08PM EST | 1,820.00 | 12.40 | 17.90 | 19.30 | 0.00 | - | 1 | 1 | 44.11% |
| AMZN210917P01860000 | 2021-01-25 11:04AM EST | 1,860.00 | 16.84 | 16.55 | 17.60 | 0.00 | - | 1 | 12 | 41.72% |
| AMZN210917P01880000 | 2020-11-16 12:01AM EST | 1,880.00 | 32.95 | 23.85 | 25.45 | 0.00 | - | - | 4 | 44.48% |
| AMZN210917P01900000 | 2021-02-25 9:30AM EST | 1,900.00 | 18.65 | 22.00 | 23.50 | +4.45 | +31.34% | 1 | 76 | 42.87% |
| AMZN210917P01960000 | 2021-01-20 1:18PM EST | 1,960.00 | 22.09 | 17.65 | 18.60 | 0.00 | - | 2 | 68 | 38.45% |
| AMZN210917P01980000 | 2021-01-15 9:53AM EST | 1,980.00 | 29.77 | 17.60 | 19.10 | 0.00 | - | 10 | 12 | 37.94% |
| AMZN210917P02000000 | 2021-02-25 12:55PM EST | 2,000.00 | 26.25 | 28.60 | 30.15 | +1.30 | +5.21% | 6 | 111 | 41.48% |
| AMZN210917P02050000 | 2021-02-11 9:41AM EST | 2,050.00 | 22.15 | 32.60 | 34.25 | 0.00 | - | 2 | 13 | 40.87% |
| AMZN210917P02100000 | 2021-02-24 3:05PM EST | 2,100.00 | 30.15 | 37.25 | 39.00 | 0.00 | - | 28 | 70 | 40.32% |
| AMZN210917P02150000 | 2021-02-16 11:41AM EST | 2,150.00 | 39.75 | 42.45 | 44.30 | 0.00 | - | 1 | 44 | 39.79% |
| AMZN210917P02200000 | 2021-02-25 3:38PM EST | 2,200.00 | 51.09 | 48.35 | 50.35 | +18.09 | +54.82% | 1 | 147 | 39.32% |
| AMZN210917P02250000 | 2021-02-22 11:58AM EST | 2,250.00 | 41.90 | 55.00 | 57.10 | 0.00 | - | 1 | 80 | 38.86% |
| AMZN210917P02300000 | 2021-02-23 12:26PM EST | 2,300.00 | 51.65 | 62.55 | 64.85 | 0.00 | - | 2 | 57 | 38.48% |
| AMZN210917P02350000 | 2021-02-25 12:48PM EST | 2,350.00 | 66.60 | 70.90 | 73.25 | +17.15 | +34.68% | 5 | 58 | 38.07% |
| AMZN210917P02400000 | 2021-02-25 3:38PM EST | 2,400.00 | 84.29 | 80.30 | 82.85 | +20.24 | +31.60% | 3 | 99 | 37.74% |
| AMZN210917P02450000 | 2021-02-25 3:46PM EST | 2,450.00 | 90.32 | 91.10 | 93.35 | +31.12 | +52.57% | 6 | 114 | 37.41% |
| AMZN210917P02500000 | 2021-02-25 1:01PM EST | 2,500.00 | 96.40 | 102.40 | 104.90 | +11.40 | +13.41% | 2 | 403 | 37.10% |
| AMZN210917P02550000 | 2021-02-22 3:15PM EST | 2,550.00 | 98.00 | 114.95 | 117.60 | 0.00 | - | 4 | 134 | 36.82% |
| AMZN210917P02600000 | 2021-02-24 2:44PM EST | 2,600.00 | 125.65 | 128.70 | 131.45 | +22.55 | +21.87% | 11 | 560 | 36.56% |
| AMZN210917P02650000 | 2021-02-22 3:59PM EST | 2,650.00 | 137.80 | 143.75 | 146.60 | +5.14 | +3.87% | 2 | 178 | 36.32% |
| AMZN210917P02700000 | 2021-02-25 3:18PM EST | 2,700.00 | 158.00 | 160.05 | 163.05 | +21.18 | +15.48% | 41 | 245 | 36.11% |
| AMZN210917P02750000 | 2021-02-24 10:09AM EST | 2,750.00 | 168.38 | 177.65 | 180.75 | +9.95 | +6.28% | 1 | 85 | 35.91% |
| AMZN210917P02800000 | 2021-02-25 3:45PM EST | 2,800.00 | 195.60 | 196.50 | 199.70 | +26.60 | +15.74% | 12 | 307 | 35.72% |
| AMZN210917P02850000 | 2021-02-25 12:17PM EST | 2,850.00 | 218.15 | 216.65 | 219.95 | +29.40 | +15.58% | 170 | 108 | 35.54% |
| AMZN210917P02900000 | 2021-02-25 2:33PM EST | 2,900.00 | 222.60 | 238.10 | 241.50 | +10.50 | +4.95% | 1 | 380 | 35.36% |
| AMZN210917P02950000 | 2021-02-25 3:34PM EST | 2,950.00 | 260.65 | 260.95 | 264.45 | +71.30 | +37.66% | 3 | 57 | 35.21% |
| AMZN210917P03000000 | 2021-02-25 2:33PM EST | 3,000.00 | 285.00 | 285.00 | 288.60 | +31.85 | +12.58% | 7 | 514 | 35.05% |
| AMZN210917P03050000 | 2021-02-25 3:31PM EST | 3,050.00 | 312.80 | 310.35 | 314.10 | +47.79 | +18.03% | 7 | 49 | 34.90% |
| AMZN210917P03090000 | 2021-02-23 11:05AM EST | 3,090.00 | 283.69 | 331.50 | 335.35 | 0.00 | - | 9 | 33 | 34.79% |
| AMZN210917P03100000 | 2021-02-23 11:05AM EST | 3,100.00 | 329.72 | 336.90 | 340.80 | +41.10 | +14.24% | 4 | 328 | 34.76% |
| AMZN210917P03110000 | 2021-02-17 12:14PM EST | 3,110.00 | 244.92 | 342.35 | 346.30 | 0.00 | - | 1 | 89 | 34.73% |
| AMZN210917P03120000 | 2021-02-24 10:09AM EST | 3,120.00 | 316.43 | 347.85 | 351.80 | 0.00 | - | 10 | 43 | 34.70% |
| AMZN210917P03130000 | 2021-01-29 11:32AM EST | 3,130.00 | 339.45 | 353.45 | 357.40 | 0.00 | - | 1 | 58 | 34.67% |
| AMZN210917P03140000 | 2021-02-19 11:14AM EST | 3,140.00 | 246.55 | 359.05 | 363.05 | 0.00 | - | 1 | 26 | 34.64% |
| AMZN210917P03150000 | 2021-02-16 3:49PM EST | 3,150.00 | 357.24 | 364.70 | 368.70 | +31.53 | +9.68% | 2 | 208 | 34.61% |
| AMZN210917P03160000 | 2021-02-12 1:59PM EST | 3,160.00 | 286.95 | 370.40 | 374.45 | 0.00 | - | 1 | 49 | 34.59% |
| AMZN210917P03170000 | 2021-02-22 11:14AM EST | 3,170.00 | 314.83 | 376.15 | 380.25 | 0.00 | - | 1 | 23 | 34.56% |
| AMZN210917P03180000 | 2021-02-22 11:14AM EST | 3,180.00 | 319.96 | 381.95 | 386.10 | 0.00 | - | 1 | 20 | 34.53% |
| AMZN210917P03190000 | 2021-02-12 2:36PM EST | 3,190.00 | 301.05 | 387.80 | 391.95 | 0.00 | - | 1 | 23 | 34.50% |
| AMZN210917P03200000 | 2021-02-22 12:03PM EST | 3,200.00 | 359.33 | 393.80 | 397.95 | +31.33 | +9.55% | 2 | 706 | 34.48% |
| AMZN210917P03210000 | 2021-02-22 9:32AM EST | 3,210.00 | 327.92 | 399.65 | 403.85 | 0.00 | - | 10 | 28 | 34.45% |
| AMZN210917P03220000 | 2021-02-11 3:11PM EST | 3,220.00 | 367.35 | 405.65 | 409.85 | 0.00 | - | 1 | 16 | 34.42% |
| AMZN210917P03225000 | 2021-02-22 3:54PM EST | 3,225.00 | 370.15 | 408.65 | 412.90 | 0.00 | - | 1 | 12 | 34.41% |
| AMZN210917P03230000 | 2021-02-23 12:55PM EST | 3,230.00 | 373.40 | 411.70 | 415.95 | 0.00 | - | 3 | 11 | 34.40% |
| AMZN210917P03235000 | 2021-02-23 12:55PM EST | 3,235.00 | 376.10 | 414.70 | 419.00 | 0.00 | - | 3 | 21 | 34.38% |
| AMZN210917P03240000 | 2021-02-23 12:55PM EST | 3,240.00 | 379.05 | 417.75 | 422.05 | 0.00 | - | 4 | 32 | 34.37% |
| AMZN210917P03245000 | 2021-02-23 12:55PM EST | 3,245.00 | 382.10 | 420.80 | 425.10 | 0.00 | - | 4 | 10 | 34.35% |
| AMZN210917P03250000 | 2021-02-23 12:55PM EST | 3,250.00 | 384.80 | 423.90 | 428.20 | 0.00 | - | 4 | 71 | 34.34% |
| AMZN210917P03255000 | 2021-02-09 1:57PM EST | 3,255.00 | 318.40 | 427.00 | 431.30 | 0.00 | - | 1 | 7 | 34.33% |
| AMZN210917P03260000 | 2021-02-16 12:31PM EST | 3,260.00 | 330.59 | 430.10 | 434.40 | 0.00 | - | 8 | 9 | 34.31% |
| AMZN210917P03270000 | 2021-02-03 12:31PM EST | 3,270.00 | 305.00 | 436.30 | 440.70 | 0.00 | - | 1 | 32 | 34.29% |
| AMZN210917P03275000 | 2021-02-11 11:37AM EST | 3,275.00 | 339.38 | 439.45 | 443.80 | 0.00 | - | 1 | 19 | 34.27% |
| AMZN210917P03280000 | 2021-02-11 11:37AM EST | 3,280.00 | 342.03 | 442.60 | 447.00 | 0.00 | - | 1 | 8 | 34.26% |
| AMZN210917P03285000 | 2021-02-23 3:56PM EST | 3,285.00 | 369.13 | 445.75 | 450.15 | 0.00 | - | 1 | 3 | 34.25% |
| AMZN210917P03290000 | 2021-02-09 1:57PM EST | 3,290.00 | 348.65 | 448.90 | 453.35 | 0.00 | - | 1 | 2 | 34.24% |
| AMZN210917P03300000 | 2021-02-09 4:02PM EST | 3,300.00 | 454.60 | 455.30 | 459.75 | +96.28 | +26.87% | 3 | 198 | 34.21% |
| AMZN210917P03305000 | 2021-02-19 11:04AM EST | 3,305.00 | 325.05 | 458.50 | 462.95 | 0.00 | - | 1 | 1 | 34.20% |
| AMZN210917P03310000 | 2021-02-18 9:54AM EST | 3,310.00 | 347.00 | 461.70 | 466.20 | 0.00 | - | 1 | 8 | 34.19% |
| AMZN210917P03315000 | 2021-02-22 3:29PM EST | 3,315.00 | 397.36 | 464.95 | 469.40 | 0.00 | - | 1 | 7 | 34.17% |
| AMZN210917P03320000 | 2021-02-17 2:00PM EST | 3,320.00 | 341.00 | 468.15 | 472.65 | 0.00 | - | 1 | 8 | 34.16% |
| AMZN210917P03330000 | 2021-02-02 10:32AM EST | 3,330.00 | 347.35 | 474.65 | 479.20 | 0.00 | - | 2 | 5 | 34.13% |
| AMZN210917P03340000 | 2021-02-24 12:34PM EST | 3,340.00 | 419.17 | 481.20 | 485.80 | 0.00 | - | 3 | 17 | 34.11% |
| AMZN210917P03350000 | 2021-02-24 12:34PM EST | 3,350.00 | 425.37 | 487.80 | 492.40 | 0.00 | - | 3 | 79 | 34.09% |
| AMZN210917P03360000 | 2021-02-24 10:56AM EST | 3,360.00 | 441.90 | 494.45 | 499.10 | 0.00 | - | 2 | 9 | 34.06% |
| AMZN210917P03370000 | 2021-02-08 10:46AM EST | 3,370.00 | 371.80 | 501.15 | 505.80 | 0.00 | - | 1 | 3 | 34.04% |
| AMZN210917P03380000 | 2021-02-03 2:03PM EST | 3,380.00 | 368.70 | 507.85 | 512.55 | 0.00 | - | 1 | 4 | 34.01% |
| AMZN210917P03390000 | 2021-02-12 11:28AM EST | 3,390.00 | 410.38 | 514.65 | 519.35 | 0.00 | - | 2 | 23 | 33.99% |
| AMZN210917P03400000 | 2021-02-12 11:28AM EST | 3,400.00 | 416.27 | 521.45 | 526.25 | 0.00 | - | 2 | 26 | 33.97% |
| AMZN210917P03410000 | 2021-02-05 12:07PM EST | 3,410.00 | 389.90 | 528.35 | 533.15 | 0.00 | - | 1 | 6 | 33.95% |
| AMZN210917P03420000 | 2021-02-02 10:34AM EST | 3,420.00 | 394.50 | 535.25 | 540.05 | 0.00 | - | - | 3 | 33.93% |
| AMZN210917P03430000 | 2021-02-09 12:04PM EST | 3,430.00 | 413.45 | 542.20 | 547.05 | 0.00 | - | 1 | 5 | 33.91% |
| AMZN210917P03440000 | 2021-02-02 10:10AM EST | 3,440.00 | 406.55 | 549.20 | 554.05 | 0.00 | - | 1 | 5 | 33.88% |
| AMZN210917P03450000 | 2021-02-18 1:32PM EST | 3,450.00 | 405.00 | 556.20 | 561.10 | 0.00 | - | 2 | 129 | 33.86% |
| AMZN210917P03460000 | 2021-02-02 9:48AM EST | 3,460.00 | 410.10 | 563.30 | 568.20 | 0.00 | - | - | 5 | 33.84% |
| AMZN210917P03470000 | 2021-02-02 9:46AM EST | 3,470.00 | 420.60 | 570.40 | 575.35 | 0.00 | - | - | 2 | 33.82% |
| AMZN210917P03490000 | 2021-02-02 1:05PM EST | 3,490.00 | 425.75 | 584.75 | 589.80 | 0.00 | - | 1 | 1 | 33.78% |
| AMZN210917P03500000 | 2021-02-22 10:33AM EST | 3,500.00 | 515.15 | 592.00 | 597.05 | 0.00 | - | 1 | 255 | 33.76% |
| AMZN210917P03550000 | 2021-02-04 11:29AM EST | 3,550.00 | 491.76 | 628.85 | 634.05 | 0.00 | - | 1 | 7 | 33.67% |
| AMZN210917P03600000 | 2021-02-25 1:36PM EST | 3,600.00 | 655.00 | 666.60 | 671.95 | +131.45 | +25.11% | 6 | 15 | 33.58% |
| AMZN210917P03650000 | 2021-02-22 11:40AM EST | 3,650.00 | 607.05 | 705.25 | 710.75 | 0.00 | - | 3 | 4 | 33.50% |
| AMZN210917P03700000 | 2021-02-22 9:30AM EST | 3,700.00 | 641.96 | 744.85 | 750.45 | 0.00 | - | 1 | 5 | 33.43% |
| AMZN210917P03750000 | 2020-10-12 10:09AM EST | 3,750.00 | 739.70 | 808.10 | 817.00 | 0.00 | - | 2 | 3 | 36.87% |
| AMZN210917P03800000 | 2021-02-02 12:16PM EST | 3,800.00 | 625.70 | 826.55 | 832.40 | 0.00 | - | 20 | 38 | 33.33% |
| AMZN210917P04000000 | 2021-02-02 10:05AM EST | 4,000.00 | 790.00 | 998.30 | 1,004.55 | 0.00 | - | 2 | 4 | 33.23% |
| AMZN210917P04050000 | 2021-02-16 10:43AM EST | 4,050.00 | 858.00 | 1,037.55 | 1,049.90 | 0.00 | - | 1 | 2 | 33.38% |
| AMZN210917P04100000 | 2020-11-24 11:01AM EST | 4,100.00 | 1,087.33 | 1,033.70 | 1,041.50 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210917P04150000 | 2020-10-18 11:02PM EST | 4,150.00 | 1,099.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN210917P04250000 | 2020-11-25 10:00AM EST | 4,250.00 | 1,152.13 | 1,161.60 | 1,169.90 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN210917P04500000 | 2021-01-28 9:30AM EST | 4,500.00 | 1,336.00 | 1,455.60 | 1,466.55 | 0.00 | - | - | 1 | 33.26% |
| AMZN210917P04550000 | 2021-02-05 2:17PM EST | 4,550.00 | 1,245.08 | 1,503.45 | 1,514.55 | 0.00 | - | 7 | 8 | 33.33% |
| AMZN210917P04600000 | 2021-01-21 9:47AM EST | 4,600.00 | 1,346.22 | 1,379.05 | 1,386.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210917P04800000 | 2021-02-23 1:41PM EST | 4,800.00 | 1,675.10 | 1,745.35 | 1,756.55 | 0.00 | - | 2 | 5 | 33.60% |
| AMZN210917P04900000 | 2021-02-19 3:21PM EST | 4,900.00 | 1,653.45 | 1,842.20 | 1,854.60 | 0.00 | - | 2 | 8 | 33.88% |
| AMZN210917P05100000 | 2021-01-04 12:00PM EST | 5,100.00 | 1,948.50 | 1,807.30 | 1,815.65 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
