Italia markets open in 6 hours 33 minutes
Dow Jones
29.872,47-173,77(-0,58%)Nasdaq
12.094,40+57,62(+0,48%)Nikkei 225
26.397,95+101,09(+0,38%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.185,07+67,01 (+2,15%)
Alla chiusura: 4:00PM EST
3.187,18 +2,11 (0,07%)
Dopo ore: 7:59PM EST
Opzioni d'acquistoper15 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015C01820000 | 2020-11-16 12:14AM EST | 1,820.00 | 1,317.00 | 1,394.00 | 1,404.00 | 0.00 | - | - | 1 | 43.60% |
| AMZN211015C02050000 | 2020-11-16 12:00AM EST | 2,050.00 | 1,130.78 | 1,182.50 | 1,192.50 | 0.00 | - | - | 1 | 40.09% |
| AMZN211015C02100000 | 2020-11-17 3:33PM EST | 2,100.00 | 1,111.92 | 1,138.00 | 1,148.00 | 0.00 | - | 1 | 1 | 39.49% |
| AMZN211015C02400000 | 2020-11-03 9:55AM EST | 2,400.00 | 814.13 | 889.25 | 905.00 | 0.00 | - | 1 | 1 | 37.99% |
| AMZN211015C02450000 | 2020-11-16 12:00AM EST | 2,450.00 | 786.17 | 847.50 | 866.00 | 0.00 | - | - | 2 | 37.61% |
| AMZN211015C02500000 | 2020-11-17 3:09PM EST | 2,500.00 | 804.94 | 810.50 | 828.50 | 0.00 | - | 1 | 3 | 37.33% |
| AMZN211015C02550000 | 2020-11-17 3:09PM EST | 2,550.00 | 770.51 | 774.50 | 792.50 | 0.00 | - | - | 1 | 37.13% |
| AMZN211015C02600000 | 2020-11-16 12:00AM EST | 2,600.00 | 817.40 | 739.50 | 757.00 | 0.00 | - | - | 1 | 36.89% |
| AMZN211015C02650000 | 2020-11-16 11:14AM EST | 2,650.00 | 688.40 | 705.50 | 723.50 | 0.00 | - | - | 1 | 36.78% |
| AMZN211015C02700000 | 2020-11-16 11:14AM EST | 2,700.00 | 657.27 | 672.50 | 690.50 | 0.00 | - | 1 | 1 | 36.62% |
| AMZN211015C02800000 | 2020-11-23 12:42PM EST | 2,800.00 | 558.86 | 610.00 | 628.00 | 0.00 | - | 1 | 3 | 36.38% |
| AMZN211015C02900000 | 2020-11-02 12:22PM EST | 2,900.00 | 520.60 | 552.00 | 570.50 | 0.00 | - | - | 1 | 36.25% |
| AMZN211015C02950000 | 2020-11-16 12:00AM EST | 2,950.00 | 536.33 | 524.50 | 542.50 | 0.00 | - | - | 1 | 36.12% |
| AMZN211015C03000000 | 2020-11-25 1:23PM EST | 3,000.00 | 500.18 | 498.50 | 516.50 | +35.18 | +7.57% | 1 | 24 | 36.09% |
| AMZN211015C03050000 | 2020-11-05 1:57PM EST | 3,050.00 | 647.35 | 474.50 | 491.00 | 0.00 | - | 1 | 17 | 36.01% |
| AMZN211015C03100000 | 2020-11-19 11:34AM EST | 3,100.00 | 432.00 | 448.50 | 467.00 | 0.00 | - | 10 | 25 | 35.98% |
| AMZN211015C03150000 | 2020-11-24 2:08PM EST | 3,150.00 | 401.25 | 425.00 | 443.50 | 0.00 | - | 1 | 9 | 35.92% |
| AMZN211015C03200000 | 2020-11-24 12:35PM EST | 3,200.00 | 375.22 | 402.50 | 421.00 | 0.00 | - | 5 | 43 | 35.86% |
| AMZN211015C03250000 | 2020-11-23 9:44AM EST | 3,250.00 | 370.70 | 380.50 | 399.50 | 0.00 | - | 10 | 28 | 35.81% |
| AMZN211015C03260000 | 2020-10-30 11:03AM EST | 3,260.00 | 358.22 | 376.50 | 395.00 | 0.00 | - | 2 | 4 | 35.78% |
| AMZN211015C03270000 | 2020-11-20 9:36AM EST | 3,270.00 | 357.38 | 372.50 | 391.00 | 0.00 | - | 2 | 3 | 35.78% |
| AMZN211015C03280000 | 2020-11-10 9:39AM EST | 3,280.00 | 354.70 | 368.00 | 387.00 | 0.00 | - | 2 | 4 | 35.78% |
| AMZN211015C03290000 | 2020-11-10 9:39AM EST | 3,290.00 | 350.99 | 364.00 | 382.50 | 0.00 | - | 2 | 3 | 35.74% |
| AMZN211015C03300000 | 2020-11-24 11:07AM EST | 3,300.00 | 332.36 | 360.00 | 378.50 | 0.00 | - | 2 | 9 | 35.73% |
| AMZN211015C03310000 | 2020-11-25 1:34PM EST | 3,310.00 | 357.59 | 358.00 | 368.00 | +23.38 | +7.00% | 5 | 2 | 35.18% |
| AMZN211015C03320000 | 2020-11-20 11:46AM EST | 3,320.00 | 341.85 | 356.00 | 366.00 | 0.00 | - | 1 | 2 | 35.34% |
| AMZN211015C03330000 | 2020-11-05 10:33AM EST | 3,330.00 | 514.78 | 348.00 | 366.50 | 0.00 | - | - | 2 | 35.70% |
| AMZN211015C03350000 | 2020-11-03 10:43AM EST | 3,350.00 | 355.10 | 340.00 | 359.00 | 0.00 | - | 1 | 3 | 35.71% |
| AMZN211015C03360000 | 2020-10-19 12:50PM EST | 3,360.00 | 496.65 | 321.20 | 329.75 | 0.00 | - | - | 1 | 33.58% |
| AMZN211015C03400000 | 2020-11-10 1:21PM EST | 3,400.00 | 300.60 | 321.00 | 340.00 | 0.00 | - | 1 | 8 | 35.65% |
| AMZN211015C03410000 | 2020-11-05 10:33AM EST | 3,410.00 | 480.45 | 317.00 | 336.50 | 0.00 | - | - | 1 | 35.66% |
| AMZN211015C03420000 | 2020-11-20 11:18AM EST | 3,420.00 | 308.10 | 313.50 | 332.50 | 0.00 | - | 2 | 1 | 35.62% |
| AMZN211015C03480000 | 2020-10-30 2:55PM EST | 3,480.00 | 325.83 | 292.00 | 311.50 | 0.00 | - | 2 | 1 | 35.58% |
| AMZN211015C03490000 | 2020-11-25 2:29PM EST | 3,490.00 | 292.49 | 288.50 | 308.00 | +3.11 | +1.07% | 1 | 2 | 35.57% |
| AMZN211015C03500000 | 2020-11-25 2:29PM EST | 3,500.00 | 289.19 | 285.50 | 304.50 | +25.19 | +9.54% | 1 | 30 | 35.55% |
| AMZN211015C03550000 | 2020-11-09 3:55PM EST | 3,550.00 | 304.96 | 268.50 | 288.00 | 0.00 | - | 2 | 3 | 35.50% |
| AMZN211015C03600000 | 2020-11-24 12:53PM EST | 3,600.00 | 237.03 | 253.00 | 272.50 | 0.00 | - | 1 | 8 | 35.48% |
| AMZN211015C03650000 | 2020-11-25 9:57AM EST | 3,650.00 | 244.78 | 238.00 | 257.50 | +21.81 | +9.78% | 1 | 5 | 35.43% |
| AMZN211015C03700000 | 2020-11-06 9:41AM EST | 3,700.00 | 331.00 | 223.50 | 241.00 | 0.00 | - | 2 | 9 | 35.20% |
| AMZN211015C03750000 | 2020-11-25 11:22AM EST | 3,750.00 | 219.00 | 210.00 | 227.50 | +2.00 | +0.92% | 2 | 3 | 35.16% |
| AMZN211015C03800000 | 2020-11-24 3:28PM EST | 3,800.00 | 181.00 | 197.50 | 214.50 | 0.00 | - | 1 | 61 | 35.11% |
| AMZN211015C03850000 | 2020-11-11 2:39PM EST | 3,850.00 | 206.93 | 191.75 | 196.25 | 0.00 | - | 2 | 6 | 34.53% |
| AMZN211015C03900000 | 2020-11-25 12:28PM EST | 3,900.00 | 181.85 | 179.65 | 186.45 | -6.15 | -3.27% | 1 | 4 | 34.65% |
| AMZN211015C03950000 | 2020-11-04 3:21PM EST | 3,950.00 | 246.80 | 165.50 | 175.50 | 0.00 | - | - | 1 | 34.61% |
| AMZN211015C04000000 | 2020-11-04 3:24PM EST | 4,000.00 | 236.15 | 155.00 | 165.00 | 0.00 | - | 1 | 10 | 34.56% |
| AMZN211015C04050000 | 2020-11-04 3:24PM EST | 4,050.00 | 224.60 | 147.50 | 157.50 | 0.00 | - | - | 1 | 34.75% |
| AMZN211015C04150000 | 2020-11-04 3:24PM EST | 4,150.00 | 202.60 | 124.50 | 144.00 | 0.00 | - | - | 4 | 35.16% |
| AMZN211015C04200000 | 2020-11-04 3:22PM EST | 4,200.00 | 113.35 | 116.50 | 136.00 | 0.00 | - | 2 | 2 | 35.18% |
| AMZN211015C04250000 | 2020-11-20 10:06AM EST | 4,250.00 | 107.80 | 109.00 | 128.50 | 0.00 | - | 1 | 1 | 35.20% |
| AMZN211015C04300000 | 2020-11-20 10:06AM EST | 4,300.00 | 104.22 | 108.30 | 120.00 | 0.00 | - | 1 | 3 | 35.07% |
| AMZN211015C04350000 | 2020-11-04 3:00PM EST | 4,350.00 | 164.95 | 96.00 | 111.00 | 0.00 | - | - | 1 | 34.83% |
| AMZN211015C04400000 | 2020-11-25 12:31PM EST | 4,400.00 | 98.00 | 88.50 | 108.00 | -82.00 | -45.56% | 2 | 2 | 35.23% |
| AMZN211015C04450000 | 2020-11-04 3:05PM EST | 4,450.00 | 147.30 | 84.50 | 102.00 | 0.00 | - | - | 1 | 35.26% |
| AMZN211015C04500000 | 2020-11-25 3:12PM EST | 4,500.00 | 84.65 | 84.05 | 96.50 | -2.75 | -3.15% | 3 | 8 | 35.30% |
| AMZN211015C04600000 | 2020-11-16 10:23AM EST | 4,600.00 | 78.50 | 66.65 | 86.50 | 0.00 | - | 1 | 2 | 35.40% |
| AMZN211015C04800000 | 2020-11-24 12:10PM EST | 4,800.00 | 50.05 | 52.50 | 69.50 | 0.00 | - | 1 | 8 | 35.59% |
| AMZN211015C04900000 | 2020-11-04 2:24PM EST | 4,900.00 | 48.08 | 43.50 | 62.50 | 0.00 | - | 1 | 2 | 35.71% |
| AMZN211015C05000000 | 2020-11-25 3:44PM EST | 5,000.00 | 47.25 | 37.50 | 56.50 | +7.95 | +20.23% | 8 | 15 | 35.87% |
Opzioni Putper15 ottobre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211015P01520000 | 2020-11-24 1:04PM EST | 1,520.00 | 10.00 | 5.75 | 10.60 | 0.00 | - | 2 | 18 | 42.24% |
| AMZN211015P01540000 | 2020-11-04 10:37AM EST | 1,540.00 | 14.76 | 1.00 | 14.35 | 0.00 | - | - | 1 | 43.92% |
| AMZN211015P01560000 | 2020-11-16 12:11AM EST | 1,560.00 | 15.50 | 6.70 | 15.05 | 0.00 | - | - | 1 | 43.62% |
| AMZN211015P01580000 | 2020-11-02 3:00PM EST | 1,580.00 | 13.30 | 7.30 | 15.85 | 0.00 | - | 2 | 4 | 43.36% |
| AMZN211015P01600000 | 2020-11-16 3:10PM EST | 1,600.00 | 15.70 | 7.85 | 12.90 | 0.00 | - | 2 | 11 | 41.05% |
| AMZN211015P01620000 | 2020-10-22 9:37AM EST | 1,620.00 | 27.70 | 15.20 | 16.95 | 0.00 | - | - | 3 | 42.55% |
| AMZN211015P01640000 | 2020-11-24 2:49PM EST | 1,640.00 | 14.05 | 9.05 | 14.25 | 0.00 | - | 10 | 11 | 40.49% |
| AMZN211015P01660000 | 2020-11-25 12:41PM EST | 1,660.00 | 14.39 | 9.65 | 19.10 | -1.04 | -6.74% | 1 | 2 | 42.21% |
| AMZN211015P01700000 | 2020-11-05 12:47PM EST | 1,700.00 | 22.65 | 10.95 | 20.90 | 0.00 | - | 1 | 0 | 41.64% |
| AMZN211015P01800000 | 2020-11-09 12:51PM EST | 1,800.00 | 28.03 | 16.00 | 25.50 | 0.00 | - | 1 | 4 | 40.09% |
| AMZN211015P01840000 | 2020-11-23 3:23PM EST | 1,840.00 | 23.47 | 16.75 | 29.10 | -2.63 | -10.08% | 1 | 4 | 39.98% |
| AMZN211015P01860000 | 2020-11-03 3:54PM EST | 1,860.00 | 46.55 | 17.75 | 24.85 | 0.00 | - | - | 2 | 37.92% |
| AMZN211015P01900000 | 2020-11-24 12:34PM EST | 1,900.00 | 28.75 | 25.10 | 27.55 | 0.00 | - | 5 | 27 | 37.54% |
| AMZN211015P01920000 | 2020-11-16 12:11AM EST | 1,920.00 | 39.95 | 26.45 | 29.00 | 0.00 | - | - | 2 | 37.36% |
| AMZN211015P01940000 | 2020-11-16 12:11AM EST | 1,940.00 | 42.10 | 27.95 | 30.55 | 0.00 | - | - | 1 | 37.19% |
| AMZN211015P02000000 | 2020-11-25 9:33AM EST | 2,000.00 | 36.00 | 34.00 | 35.65 | -2.04 | -5.36% | 2 | 124 | 36.71% |
| AMZN211015P02050000 | 2020-11-16 12:11AM EST | 2,050.00 | 65.10 | 35.00 | 45.00 | 0.00 | - | - | 1 | 37.40% |
| AMZN211015P02100000 | 2020-11-12 12:36PM EST | 2,100.00 | 63.80 | 41.00 | 51.00 | 0.00 | - | 2 | 12 | 37.09% |
| AMZN211015P02150000 | 2020-10-26 2:51PM EST | 2,150.00 | 100.85 | 47.00 | 57.00 | 0.00 | - | - | 3 | 36.68% |
| AMZN211015P02200000 | 2020-11-19 2:36PM EST | 2,200.00 | 71.20 | 54.00 | 64.00 | 0.00 | - | 1 | 55 | 36.35% |
| AMZN211015P02250000 | 2020-11-02 3:52PM EST | 2,250.00 | 136.05 | 61.50 | 71.50 | 0.00 | - | 1 | 6 | 36.01% |
| AMZN211015P02300000 | 2020-11-20 11:49AM EST | 2,300.00 | 90.60 | 69.50 | 84.50 | 0.00 | - | 1 | 16 | 36.44% |
| AMZN211015P02350000 | 2020-11-20 11:09AM EST | 2,350.00 | 100.00 | 79.00 | 94.00 | 0.00 | - | 2 | 7 | 36.16% |
| AMZN211015P02400000 | 2020-11-25 3:52PM EST | 2,400.00 | 94.81 | 88.00 | 96.40 | -8.72 | -8.42% | 4 | 249 | 34.78% |
| AMZN211015P02450000 | 2020-11-23 3:14PM EST | 2,450.00 | 122.32 | 97.50 | 114.00 | 0.00 | - | 2 | 4 | 35.45% |
| AMZN211015P02500000 | 2020-11-25 3:52PM EST | 2,500.00 | 118.89 | 111.50 | 127.00 | -10.21 | -7.91% | 4 | 475 | 35.33% |
| AMZN211015P02550000 | 2020-10-30 1:57PM EST | 2,550.00 | 245.28 | 125.00 | 141.00 | 0.00 | - | 1 | 4 | 35.23% |
| AMZN211015P02600000 | 2020-11-24 12:25PM EST | 2,600.00 | 160.50 | 138.00 | 157.00 | 0.00 | - | 2 | 2 | 35.24% |
| AMZN211015P02650000 | 2020-11-04 9:42AM EST | 2,650.00 | 230.00 | 154.00 | 172.50 | 0.00 | - | 1 | 2 | 35.09% |
| AMZN211015P02700000 | 2020-11-19 1:11PM EST | 2,700.00 | 214.30 | 171.00 | 189.50 | 0.00 | - | 2 | 129 | 34.99% |
| AMZN211015P02750000 | 2020-10-30 1:13PM EST | 2,750.00 | 281.00 | 188.00 | 207.50 | 0.00 | - | 54 | 56 | 34.90% |
| AMZN211015P02800000 | 2020-11-23 10:43AM EST | 2,800.00 | 249.25 | 207.50 | 227.00 | 0.00 | - | 17 | 48 | 34.85% |
| AMZN211015P02850000 | 2020-11-24 12:34PM EST | 2,850.00 | 256.85 | 227.50 | 247.00 | 0.00 | - | 3 | 18 | 34.76% |
| AMZN211015P02900000 | 2020-11-16 1:17PM EST | 2,900.00 | 293.25 | 250.00 | 268.50 | 0.00 | - | 2 | 27 | 34.71% |
| AMZN211015P02950000 | 2020-11-23 10:43AM EST | 2,950.00 | 319.65 | 272.00 | 291.00 | 0.00 | - | 13 | 23 | 34.66% |
| AMZN211015P03000000 | 2020-11-19 2:13PM EST | 3,000.00 | 345.25 | 295.00 | 314.50 | 0.00 | - | 10 | 41 | 34.61% |
| AMZN211015P03050000 | 2020-11-25 3:13PM EST | 3,050.00 | 328.00 | 321.50 | 338.50 | -57.50 | -14.92% | 1 | 11 | 34.51% |
| AMZN211015P03100000 | 2020-11-06 3:24PM EST | 3,100.00 | 368.95 | 345.50 | 364.00 | 0.00 | - | 3 | 6 | 34.46% |
| AMZN211015P03250000 | 2020-10-26 2:44PM EST | 3,250.00 | 547.96 | 427.50 | 446.00 | 0.00 | - | - | 1 | 34.29% |
| AMZN211015P03300000 | 2020-11-02 3:14PM EST | 3,300.00 | 650.55 | 456.00 | 475.00 | 0.00 | - | - | 1 | 34.22% |
| AMZN211015P03310000 | 2020-11-02 10:20AM EST | 3,310.00 | 644.80 | 462.00 | 481.00 | 0.00 | - | - | 2 | 34.21% |
| AMZN211015P03350000 | 2020-11-09 3:58PM EST | 3,350.00 | 555.00 | 490.80 | 499.75 | 0.00 | - | 1 | 0 | 33.71% |
| AMZN211015P03380000 | 2020-11-17 2:31PM EST | 3,380.00 | 552.12 | 504.50 | 523.50 | 0.00 | - | - | 1 | 34.12% |
| AMZN211015P03400000 | 2020-10-30 10:35AM EST | 3,400.00 | 698.26 | 517.00 | 536.00 | 0.00 | - | 1 | 0 | 34.10% |
| AMZN211015P03450000 | 2020-11-16 12:11AM EST | 3,450.00 | 674.44 | 548.50 | 567.50 | 0.00 | - | - | 1 | 34.01% |
| AMZN211015P03500000 | 2020-10-29 12:57PM EST | 3,500.00 | 681.00 | 581.50 | 600.00 | 0.00 | - | 1 | 11 | 33.94% |
| AMZN211015P03600000 | 2020-11-03 9:39AM EST | 3,600.00 | 850.05 | 649.00 | 667.50 | 0.00 | - | - | 1 | 33.80% |
| AMZN211015P03650000 | 2020-10-28 9:32AM EST | 3,650.00 | 811.90 | 684.00 | 702.50 | 0.00 | - | - | 1 | 33.74% |
| AMZN211015P03700000 | 2020-11-16 12:11AM EST | 3,700.00 | 739.77 | 719.50 | 738.00 | 0.00 | - | - | 3 | 33.66% |
| AMZN211015P03800000 | 2020-11-23 3:47PM EST | 3,800.00 | 862.45 | 797.00 | 807.00 | 0.00 | - | 20 | 66 | 33.12% |
© 2020 Verizon Media. Tutti i diritti riservati.
