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'acquistoper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210917C018200002020-10-05 2:00PM EDT1,820.001,400.941,428.601,440.000.00--147.94%
AMZN210917C020000002020-10-16 3:22PM EDT2,000.001,390.491,271.301,282.450.00-2246.02%
AMZN210917C022000002020-09-29 10:23AM EDT2,200.001,081.041,107.601,118.450.00-1144.61%
AMZN210917C022500002020-10-21 2:59PM EDT2,250.001,086.421,068.801,079.500.00-1144.35%
AMZN210917C023000002020-10-01 2:01PM EDT2,300.001,037.201,030.851,041.500.00-1144.12%
AMZN210917C024000002020-10-06 2:56PM EDT2,400.00890.35958.25966.850.00-1543.57%
AMZN210917C024500002020-10-12 3:05PM EDT2,450.001,163.35923.20931.800.00-4343.45%
AMZN210917C025000002020-10-12 11:53AM EDT2,500.001,094.71888.75897.400.00-3443.30%
AMZN210917C026000002020-09-21 3:48PM EDT2,600.00622.450.000.000.00--10.00%
AMZN210917C026500002020-10-12 3:53PM EDT2,650.00990.00791.85800.300.00-42943.00%
AMZN210917C027000002020-10-07 2:53PM EDT2,700.00759.12761.45769.900.00-12742.93%
AMZN210917C027500002020-09-25 3:50PM EDT2,750.00930.00732.05740.400.00-12042.87%
AMZN210917C028000002020-10-14 2:58PM EDT2,800.00828.00703.60711.750.00-12142.81%
AMZN210917C028500002020-09-28 12:11PM EDT2,850.00621.60676.05684.050.00-31342.75%
AMZN210917C029000002020-10-19 9:54AM EDT2,900.00746.58649.40657.150.00-1742.70%
AMZN210917C030000002020-10-22 10:10AM EDT3,000.00581.64598.75606.100.00-51042.61%
AMZN210917C030500002020-09-30 11:06AM EDT3,050.00557.61574.65581.800.00-51042.57%
AMZN210917C030900002020-10-02 1:15PM EDT3,090.00528.13555.95562.950.00-5542.54%
AMZN210917C031000002020-10-13 2:31PM EDT3,100.00700.00551.40558.300.00-41042.53%
AMZN210917C031200002020-10-20 10:28AM EDT3,120.00577.80542.30549.450.00-2142.54%
AMZN210917C031300002020-10-05 10:32AM EDT3,130.00533.00537.80544.550.00--142.50%
AMZN210917C031400002020-10-19 12:00AM EDT3,140.00685.50533.30540.450.00--442.53%
AMZN210917C031500002020-10-23 9:43AM EDT3,150.00505.00528.90535.60+2.00+0.40%16242.49%
AMZN210917C031600002020-10-09 11:30AM EDT3,160.00568.50524.45531.500.00-1642.51%
AMZN210917C031700002020-10-07 3:59PM EDT3,170.00527.12520.10526.700.00--442.47%
AMZN210917C031800002020-10-07 3:59PM EDT3,180.00522.77515.75522.700.00-4342.49%
AMZN210917C031900002020-10-07 3:54PM EDT3,190.00520.54511.45518.350.00-4742.48%
AMZN210917C032000002020-10-22 2:02PM EDT3,200.00490.95507.20514.000.00-17642.47%
AMZN210917C032100002020-10-02 9:46AM EDT3,210.00496.82502.95509.350.00-6542.44%
AMZN210917C032200002020-10-09 9:49AM EDT3,220.00527.00498.65505.450.00-6542.46%
AMZN210917C032300002020-10-19 1:52PM EDT3,230.00530.00494.45500.850.00-1542.42%
AMZN210917C032350002020-09-30 12:20PM EDT3,235.00494.30492.35498.750.00-8742.42%
AMZN210917C032500002020-10-20 10:14AM EDT3,250.00524.00486.15492.850.00-102142.44%
AMZN210917C032550002020-10-21 3:26PM EDT3,255.00503.31484.05490.400.00-51542.40%
AMZN210917C032600002020-10-09 9:56AM EDT3,260.00628.95482.00488.350.00-51142.40%
AMZN210917C032650002020-10-21 3:26PM EDT3,265.00499.25479.95486.300.00-51142.40%
AMZN210917C032700002020-10-07 2:37PM EDT3,270.00477.20477.95484.600.00-31042.42%
AMZN210917C032750002020-10-09 1:14PM EDT3,275.00534.85475.90482.200.00-1542.39%
AMZN210917C032800002020-10-09 1:14PM EDT3,280.00532.68473.90480.150.00-1342.38%
AMZN210917C032850002020-10-21 9:30AM EDT3,285.00501.48471.85478.450.00-1642.41%
AMZN210917C032900002020-10-05 12:53PM EDT3,290.00467.45469.85476.100.00--142.38%
AMZN210917C032950002020-10-05 2:00PM EDT3,295.00552.75467.85474.050.00-2342.37%
AMZN210917C033000002020-10-22 2:02PM EDT3,300.00449.95465.85472.050.00-66142.37%
AMZN210917C033050002020-10-08 10:27AM EDT3,305.00463.20463.90470.050.00-51242.36%
AMZN210917C033100002020-10-20 3:21PM EDT3,310.00492.55461.85468.050.00-11342.36%
AMZN210917C033150002020-10-21 10:33AM EDT3,315.00486.83459.90466.050.00-51242.35%
AMZN210917C033200002020-10-22 10:33AM EDT3,320.00431.45457.90464.100.00-11942.35%
AMZN210917C033300002020-10-16 9:55AM EDT3,330.00586.00454.00460.150.00-2642.34%
AMZN210917C033400002020-10-07 3:54PM EDT3,340.00581.65450.10456.250.00-2642.34%
AMZN210917C033500002020-10-16 3:13PM EDT3,350.00433.39446.25452.350.00-51442.33%
AMZN210917C033600002020-10-07 3:54PM EDT3,360.00451.70442.40448.500.00-4442.32%
AMZN210917C033700002020-10-08 9:41AM EDT3,370.00453.00438.60444.650.00-3542.31%
AMZN210917C033800002020-10-12 10:16AM EDT3,380.00606.90434.80440.850.00-1742.30%
AMZN210917C033900002020-10-08 9:42AM EDT3,390.00444.85431.05437.050.00-1342.29%
AMZN210917C034000002020-10-21 10:39AM EDT3,400.00402.00427.35433.30-50.00-11.06%12242.29%
AMZN210917C034100002020-10-19 10:56AM EDT3,410.00447.65423.60429.600.00-1442.28%
AMZN210917C034200002020-10-08 10:25AM EDT3,420.00421.43419.95425.900.00-1242.27%
AMZN210917C034300002020-10-05 12:32PM EDT3,430.00413.28416.30422.200.00--142.26%
AMZN210917C034400002020-09-21 2:51PM EDT3,440.00261.45410.95428.300.00--143.06%
AMZN210917C034500002020-10-16 9:53AM EDT3,450.00535.20409.10414.950.00-3442.25%
AMZN210917C034700002020-10-13 9:30AM EDT3,470.00444.10401.95407.800.00-1242.23%
AMZN210917C034800002020-10-20 10:50AM EDT3,480.00429.20398.45404.250.00-3742.22%
AMZN210917C034900002020-10-20 10:19AM EDT3,490.00444.55394.95400.750.00-2842.21%
AMZN210917C035000002020-10-22 2:20PM EDT3,500.00383.36391.50397.250.00-118142.20%
AMZN210917C036000002020-10-22 12:31PM EDT3,600.00336.71358.20363.800.00-21942.12%
AMZN210917C036500002020-10-23 12:40PM EDT3,650.00326.00342.55348.05+1.71+0.53%21042.08%
AMZN210917C037000002020-10-23 12:50PM EDT3,700.00311.81327.45332.85+1.40+0.45%22642.04%
AMZN210917C037500002020-10-23 10:00AM EDT3,750.00290.06312.95318.25-4.47-1.52%11242.00%
AMZN210917C038000002020-10-22 12:54PM EDT3,800.00282.51299.05304.25-0.05-0.02%11641.96%
AMZN210917C038500002020-10-23 9:55AM EDT3,850.00270.62285.80290.80-51.52-15.99%12341.92%
AMZN210917C039000002020-10-23 2:34PM EDT3,900.00264.30272.95277.90-28.11-9.61%22141.88%
AMZN210917C039500002020-10-20 11:25AM EDT3,950.00246.06260.70265.55-44.32-15.26%1341.85%
AMZN210917C040000002020-10-23 10:00AM EDT4,000.00234.66249.00253.70-8.88-3.65%116941.81%
AMZN210917C040500002020-10-20 11:52AM EDT4,050.00265.57237.75242.350.00-1341.78%
AMZN210917C041000002020-10-13 9:49AM EDT4,100.00335.48227.00231.500.00-1341.75%
AMZN210917C041500002020-10-21 11:16AM EDT4,150.00227.59216.75221.150.00-2141.73%
AMZN210917C042000002020-10-15 12:46PM EDT4,200.00262.00206.90211.250.00-303041.71%
AMZN210917C042500002020-10-14 12:14PM EDT4,250.00186.00197.50201.750.00-11041.69%
AMZN210917C043000002020-09-25 9:47AM EDT4,300.00272.50188.50192.650.00-1441.66%
AMZN210917C043500002020-09-30 2:14PM EDT4,350.00167.71179.95184.000.00--241.65%
AMZN210917C044000002020-10-21 12:11PM EDT4,400.00180.00171.80175.750.00-128841.63%
AMZN210917C045000002020-10-22 12:06PM EDT4,500.00147.00156.55160.350.00-310441.61%
AMZN210917C045500002020-10-22 3:08PM EDT4,550.00140.00149.50153.350.00-1241.62%
AMZN210917C046000002020-10-12 11:57AM EDT4,600.00222.00142.75146.350.00-3441.60%
AMZN210917C047000002020-10-07 12:29PM EDT4,700.00129.90130.20133.800.00-2641.62%
AMZN210917C048000002020-10-14 10:01AM EDT4,800.00187.10118.85122.300.00-31041.64%
AMZN210917C049000002020-10-19 4:17PM EDT4,900.00180.30108.55111.900.00--241.67%
AMZN210917C050000002020-10-22 3:43PM EDT5,000.0097.5099.35102.450.00-1341.70%
AMZN210917C051000002020-10-23 11:08AM EDT5,100.0088.4591.0094.00+0.25+0.28%1541.76%
Opzioni Putper17 settembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210917P014600002020-10-23 11:19AM EDT1,460.0015.4014.3015.95-0.30-1.91%32147.62%
AMZN210917P014800002020-10-21 3:08PM EDT1,480.0018.2515.1516.800.00-221147.36%
AMZN210917P015000002020-10-23 12:34PM EDT1,500.0017.7016.0517.70-1.80-9.23%1747.10%
AMZN210917P016000002020-10-22 10:38AM EDT1,600.0025.5521.2022.900.00-41245.92%
AMZN210917P016600002020-10-19 10:37AM EDT1,660.0033.0024.8526.700.00--245.29%
AMZN210917P017000002020-10-02 1:19PM EDT1,700.0034.0027.6529.500.00-1244.89%
AMZN210917P017400002020-10-06 3:59PM EDT1,740.0038.4530.7532.700.00-310044.55%
AMZN210917P017600002020-10-06 11:33AM EDT1,760.0038.1532.4034.350.00--244.37%
AMZN210917P018000002020-10-01 10:26AM EDT1,800.0036.9535.9537.950.00-2644.05%
AMZN210917P019800002020-10-19 4:18PM EDT1,980.0048.0556.4558.850.00--142.90%
AMZN210917P020000002020-10-20 2:40PM EDT2,000.0066.1359.3061.800.00-19542.82%
AMZN210917P020500002020-10-19 4:18PM EDT2,050.0072.2066.8069.400.00--1142.57%
AMZN210917P021000002020-10-09 12:57PM EDT2,100.0078.3075.1077.850.00-2542.37%
AMZN210917P021500002020-10-07 9:56AM EDT2,150.0091.1084.2087.150.00-12342.20%
AMZN210917P022000002020-10-20 10:49AM EDT2,200.00107.7094.1597.250.00-43142.05%
AMZN210917P022500002020-10-12 2:10PM EDT2,250.0087.65105.00108.150.00-1041.91%
AMZN210917P023000002020-10-20 12:23PM EDT2,300.00128.50116.70120.000.00-23441.79%
AMZN210917P023500002020-10-20 3:25PM EDT2,350.00144.90129.25132.750.00-63841.68%
AMZN210917P024000002020-10-20 12:23PM EDT2,400.00155.55142.85146.450.00-33441.59%
AMZN210917P024500002020-10-20 3:25PM EDT2,450.00174.65157.35161.100.00-76241.52%
AMZN210917P025000002020-10-23 12:53PM EDT2,500.00182.87172.85176.70-7.78-4.08%606341.45%
AMZN210917P025500002020-10-22 3:42PM EDT2,550.00196.50189.25193.250.00-46241.39%
AMZN210917P026000002020-10-23 11:23AM EDT2,600.00218.50206.60210.80-3.50-1.58%5016941.35%
AMZN210917P026500002020-10-22 12:41PM EDT2,650.00247.20225.00229.300.00-54341.31%
AMZN210917P027000002020-10-13 12:23PM EDT2,700.00197.05244.45248.800.00-304241.28%
AMZN210917P027500002020-10-22 12:50PM EDT2,750.00287.60264.55269.200.00-144341.25%
AMZN210917P028000002020-10-20 11:17AM EDT2,800.00306.00285.85290.600.00-722841.24%
AMZN210917P028500002020-10-19 12:20PM EDT2,850.00330.19307.80312.850.00-707941.21%
AMZN210917P029000002020-10-19 1:53PM EDT2,900.00358.00330.80336.050.00-43141.20%
AMZN210917P029500002020-10-16 10:03AM EDT2,950.00332.60354.70360.100.00-16241.18%
AMZN210917P030000002020-10-23 2:17PM EDT3,000.00393.45379.40385.00-16.20-3.95%167741.16%
AMZN210917P030500002020-09-29 1:05PM EDT3,050.00406.80405.10410.750.00-61741.15%
AMZN210917P030900002020-10-22 10:58AM EDT3,090.00462.76426.00431.950.00-5941.13%
AMZN210917P031000002020-10-08 10:03AM EDT3,100.00372.62431.35437.300.00-11041.13%
AMZN210917P031100002020-09-28 12:54PM EDT3,110.00454.65436.80442.650.00--341.12%
AMZN210917P031200002020-09-28 12:57PM EDT3,120.00459.85442.25448.100.00--641.11%
AMZN210917P031300002020-10-06 11:40AM EDT3,130.00479.45447.55453.600.00-505341.11%
AMZN210917P031400002020-10-19 10:24AM EDT3,140.00469.10453.10459.050.00-6641.10%
AMZN210917P031500002020-10-22 12:17PM EDT3,150.00490.00458.65464.650.00-11541.11%
AMZN210917P031600002020-10-23 2:42PM EDT3,160.00480.85464.05470.20+0.30+0.06%37241.10%
AMZN210917P031700002020-10-19 10:23AM EDT3,170.00486.05469.60475.800.00-1541.10%
AMZN210917P031800002020-10-09 3:27PM EDT3,180.00452.58475.25481.350.00-2541.09%
AMZN210917P031900002020-10-09 3:51PM EDT3,190.00468.25480.80487.050.00-61041.08%
AMZN210917P032000002020-10-14 3:12PM EDT3,200.00436.00486.45492.750.00-1741.08%
AMZN210917P032100002020-10-08 11:42AM EDT3,210.00512.00492.20498.400.00--941.07%
AMZN210917P032200002020-10-19 12:02AM EDT3,220.00431.96497.80504.200.00---41.07%
AMZN210917P032350002020-10-19 4:18PM EDT3,235.00470.80506.40512.850.00--1641.06%
AMZN210917P032400002020-10-12 2:50PM EDT3,240.00419.00509.30515.750.00-3141.06%
AMZN210917P032550002020-10-19 4:18PM EDT3,255.00501.20518.00524.500.00--341.05%
AMZN210917P032600002020-10-19 4:18PM EDT3,260.00441.52520.90527.450.00--141.05%
AMZN210917P032700002020-10-19 4:18PM EDT3,270.00510.80526.75533.350.00--741.04%
AMZN210917P032750002020-10-19 12:02AM EDT3,275.00452.00529.70536.300.00--1441.04%
AMZN210917P032800002020-09-30 12:25PM EDT3,280.00517.40532.65539.150.00--441.03%
AMZN210917P032850002020-10-12 2:28PM EDT3,285.00441.05535.60542.200.00-3141.03%
AMZN210917P033000002020-10-13 11:35AM EDT3,300.00570.00544.50551.15+49.00+9.40%135241.02%
AMZN210917P033100002020-10-13 11:35AM EDT3,310.00449.81550.45557.150.00-1541.01%
AMZN210917P033150002020-10-07 3:55PM EDT3,315.00565.92553.45560.150.00--541.01%
AMZN210917P033200002020-10-07 3:55PM EDT3,320.00568.83556.45563.150.00--541.01%
AMZN210917P033300002020-10-07 3:55PM EDT3,330.00574.85562.45569.200.00--241.00%
AMZN210917P033400002020-10-15 11:36AM EDT3,340.00545.00568.50575.300.00-71140.99%
AMZN210917P033500002020-10-12 10:22AM EDT3,350.00475.20574.55581.400.00-17940.98%
AMZN210917P033600002020-10-12 2:18PM EDT3,360.00483.35580.65587.550.00-1440.98%
AMZN210917P033700002020-10-07 3:55PM EDT3,370.00599.41586.80593.700.00--240.97%
AMZN210917P033800002020-10-07 3:54PM EDT3,380.00606.22592.95599.900.00--240.96%
AMZN210917P033900002020-10-12 12:33PM EDT3,390.00510.85599.15606.100.00-151840.95%
AMZN210917P034000002020-10-14 12:53PM EDT3,400.00556.00605.35612.350.00-1440.95%
AMZN210917P034100002020-10-13 11:53AM EDT3,410.00503.69611.60618.600.00-1340.94%
AMZN210917P034300002020-09-30 12:18PM EDT3,430.00609.40624.15631.250.00--340.92%
AMZN210917P034400002020-10-16 12:32PM EDT3,440.00608.90630.50637.600.00-2440.91%
AMZN210917P034500002020-09-30 12:14PM EDT3,450.00620.55636.85643.950.00--7640.90%
AMZN210917P034600002020-09-28 10:51AM EDT3,460.00670.90643.20650.350.00--540.89%
AMZN210917P034900002020-10-14 12:10PM EDT3,490.00601.00662.50669.700.00-13140.87%
AMZN210917P035000002020-10-21 1:42PM EDT3,500.00705.05668.90676.150.00-123340.85%
AMZN210917P035500002020-10-19 12:02AM EDT3,550.00677.20701.75709.100.00--240.81%
AMZN210917P036000002020-10-16 9:48AM EDT3,600.00676.75735.35742.700.00-2740.76%
AMZN210917P036500002020-10-19 4:18PM EDT3,650.00674.95769.35776.900.00--140.71%
AMZN210917P037500002020-10-12 11:09AM EDT3,750.00739.70839.40847.100.00-2340.61%
AMZN210917P038000002020-10-23 12:53PM EDT3,800.00903.04874.95883.10+162.79+21.99%45140.57%
AMZN210917P040000002020-10-19 12:41PM EDT4,000.001,032.951,024.301,032.650.00-1440.38%
AMZN210917P041500002020-10-19 12:02AM EDT4,150.001,099.931,141.601,150.100.00--640.23%
AMZN210917P042500002020-10-19 4:18PM EDT4,250.001,094.901,222.201,230.800.00--140.15%