Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.032,54-61,99 (-2,00%)
Al 1:05PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211015C015200002021-02-05 3:55PM EST1,520.001,848.501,535.501,545.500.00-1158.13%
AMZN211015C015400002021-01-19 12:13AM EST1,540.001,602.001,781.601,790.500.00-11125.61%
AMZN211015C015600002021-01-29 11:35AM EST1,560.001,670.501,541.451,558.250.00-1173.67%
AMZN211015C015800002021-01-19 12:13AM EST1,580.001,557.001,741.151,750.500.00-11122.05%
AMZN211015C016000002021-01-28 10:01AM EST1,600.001,681.501,504.601,515.750.00-1271.49%
AMZN211015C016200002021-02-02 10:08AM EST1,620.001,773.501,438.251,450.000.00--155.07%
AMZN211015C016800002021-01-19 12:13AM EST1,680.001,460.501,645.301,653.000.00-11114.34%
AMZN211015C017000002021-02-11 9:47AM EST1,700.001,603.501,361.451,373.000.00-5052.68%
AMZN211015C017200002021-01-25 11:05AM EST1,720.001,552.751,450.001,460.000.00-1180.38%
AMZN211015C017400002021-01-29 10:27AM EST1,740.001,520.001,367.751,383.800.00-1265.38%
AMZN211015C018000002021-01-14 12:00PM EST1,800.001,375.941,496.951,506.700.00-11100.03%
AMZN211015C018200002021-01-12 9:33AM EST1,820.001,345.000.000.000.00-120.00%
AMZN211015C018800002021-03-03 10:00AM EST1,880.001,210.501,191.001,201.00-337.22-21.79%1149.30%
AMZN211015C019000002020-12-16 3:51PM EST1,900.001,377.501,237.401,246.000.00-6763.03%
AMZN211015C020000002021-01-25 11:08AM EST2,000.001,289.601,191.251,199.050.00-1168.08%
AMZN211015C020500002020-11-16 12:00AM EST2,050.001,130.781,118.201,126.750.00--161.29%
AMZN211015C021000002021-02-17 1:58PM EST2,100.001,071.55986.30994.600.00-1543.43%
AMZN211015C021500002020-12-31 10:30AM EST2,150.001,172.301,110.401,127.000.00-1171.84%
AMZN211015C022000002020-12-30 11:35AM EST2,200.001,163.501,069.101,083.000.00--770.08%
AMZN211015C022500002021-02-24 2:07PM EST2,250.00962.30853.50863.500.00--641.04%
AMZN211015C023000002021-02-05 3:58PM EST2,300.001,106.79810.55819.800.00-1340.09%
AMZN211015C023500002021-02-22 10:09AM EST2,350.00935.10770.30777.900.00-1239.37%
AMZN211015C024000002021-02-22 10:09AM EST2,400.00893.10730.75734.450.00-1238.31%
AMZN211015C024500002021-02-18 10:17AM EST2,450.00920.98689.15694.000.00-151937.65%
AMZN211015C025000002021-03-03 10:44AM EST2,500.00656.41650.05655.05-84.01-11.35%1937.10%
AMZN211015C025500002021-01-20 9:42AM EST2,550.00781.00854.40860.100.00-1267.51%
AMZN211015C026000002021-01-14 3:46PM EST2,600.00691.10786.25791.800.00-1262.32%
AMZN211015C026500002020-11-16 11:14AM EST2,650.00688.40655.45663.150.00-1150.29%
AMZN211015C027000002021-01-14 3:47PM EST2,700.00623.00710.80716.700.00-1259.48%
AMZN211015C028000002021-03-01 12:59PM EST2,800.00503.45443.00446.850.00-1634.68%
AMZN211015C028500002021-01-26 11:26AM EST2,850.00665.35461.85468.050.00-1140.11%
AMZN211015C029000002021-02-25 12:00PM EST2,900.00455.00386.20389.850.00-1734.31%
AMZN211015C029500002021-02-26 3:20PM EST2,950.00406.00358.25362.300.00-182134.03%
AMZN211015C030000002021-03-02 3:29PM EST3,000.00378.00332.60336.400.00-56333.80%
AMZN211015C030500002021-03-03 12:12PM EST3,050.00310.00308.15311.90-47.50-13.29%53733.59%
AMZN211015C031000002021-03-01 11:51AM EST3,100.00300.46285.70289.35-21.12-6.57%24633.46%
AMZN211015C031500002021-03-01 3:19PM EST3,150.00278.50263.90267.50-45.75-14.11%24533.29%
AMZN211015C031700002021-02-18 9:30AM EST3,170.00426.95254.65257.750.00--133.07%
AMZN211015C031800002021-02-26 2:27PM EST3,180.00289.94251.00253.600.00-1233.04%
AMZN211015C032000002021-03-01 3:15PM EST3,200.00257.35243.65246.80-42.37-14.14%147933.11%
AMZN211015C032100002021-02-24 9:42AM EST3,210.00324.44238.65241.600.00--232.94%
AMZN211015C032200002021-02-22 10:10AM EST3,220.00353.23234.50238.450.00--232.99%
AMZN211015C032250002021-02-25 9:36AM EST3,225.00324.67233.15236.250.00--232.95%
AMZN211015C032350002021-02-18 10:05AM EST3,235.00400.25230.45233.350.00--133.02%
AMZN211015C032450002021-02-22 9:30AM EST3,245.00344.45225.30228.750.00--132.90%
AMZN211015C032500002021-02-25 2:09PM EST3,250.00281.77224.10227.300.00-25932.93%
AMZN211015C032600002021-02-17 11:12AM EST3,260.00389.70220.60223.650.00-31732.91%
AMZN211015C032700002021-02-11 12:14PM EST3,270.00371.64217.00220.200.00-51132.90%
AMZN211015C032800002021-02-11 12:14PM EST3,280.00366.92213.25215.850.00-53232.80%
AMZN211015C032900002021-02-26 10:09AM EST3,290.00244.30208.85211.550.00-22332.69%
AMZN211015C033000002021-03-02 11:38AM EST3,300.00218.37206.20208.70-30.48-12.25%24332.74%
AMZN211015C033100002021-02-11 12:07PM EST3,310.00354.30202.15205.100.00-11632.70%
AMZN211015C033200002021-02-11 10:02AM EST3,320.00350.92199.70202.450.00-11132.75%
AMZN211015C033300002021-02-08 9:48AM EST3,330.00345.22195.65198.350.00-101132.65%
AMZN211015C033400002021-02-17 1:19PM EST3,340.00361.10192.50195.550.00-2332.68%
AMZN211015C033500002021-03-01 2:30PM EST3,350.00204.13189.30191.75-29.65-12.68%33832.60%
AMZN211015C033600002021-02-25 9:45AM EST3,360.00267.52186.45189.150.00-303132.64%
AMZN211015C033650002021-02-26 10:16AM EST3,365.00218.30184.85187.550.00-1132.63%
AMZN211015C033700002021-02-18 2:11PM EST3,370.00355.55182.95185.950.00--132.62%
AMZN211015C033900002021-01-27 3:03PM EST3,390.00363.40213.85217.950.00-4436.73%
AMZN211015C034000002021-03-03 12:01PM EST3,400.00175.00173.85176.40-18.01-9.33%33732.52%
AMZN211015C034100002021-02-26 12:22PM EST3,410.00223.20169.65172.250.00-475432.37%
AMZN211015C034200002021-02-26 12:22PM EST3,420.00219.80167.00169.500.00-475432.38%
AMZN211015C034400002021-02-09 1:24PM EST3,440.00322.60161.75164.100.00-1932.38%
AMZN211015C034500002021-03-01 2:30PM EST3,450.00169.57159.25162.30-29.52-14.83%11432.47%
AMZN211015C034600002021-02-26 10:16AM EST3,460.00188.45156.05158.550.00-1432.35%
AMZN211015C034700002021-02-22 3:58PM EST3,470.00240.75152.75155.550.00-7832.30%
AMZN211015C034800002021-02-25 2:51PM EST3,480.00193.80150.95153.600.00-21032.37%
AMZN211015C034900002021-02-25 9:45AM EST3,490.00221.30148.05150.850.00-305132.34%
AMZN211015C035000002021-03-03 11:40AM EST3,500.00151.26145.35148.05-36.74-19.54%319232.30%
AMZN211015C035500002021-02-26 10:40AM EST3,550.00165.80132.00134.600.00-2932.11%
AMZN211015C036000002021-03-03 9:38AM EST3,600.00128.28121.30123.60-8.93-6.51%33932.10%
AMZN211015C036500002021-03-03 11:30AM EST3,650.00116.00110.70113.10-9.50-7.57%93832.06%
AMZN211015C037000002021-03-03 10:09AM EST3,700.00107.33100.50102.75-11.67-9.81%58231.93%
AMZN211015C037500002021-03-02 2:51PM EST3,750.00114.2092.4594.700.00-73332.01%
AMZN211015C038000002021-03-01 3:24PM EST3,800.00113.6083.8586.150.00-18831.94%
AMZN211015C038500002021-03-01 2:44PM EST3,850.00101.6676.6579.000.00-13331.97%
AMZN211015C039000002021-02-25 12:25PM EST3,900.00103.6570.0571.900.00-32431.92%
AMZN211015C039500002021-03-03 12:16PM EST3,950.0064.5064.2066.25-36.00-35.82%32032.02%
AMZN211015C040000002021-03-03 12:36PM EST4,000.0058.8058.4560.40-10.20-14.78%56532.01%
AMZN211015C040500002021-02-23 2:34PM EST4,050.0090.5053.8055.700.00-11932.11%
AMZN211015C041000002021-03-01 3:09PM EST4,100.0067.2949.2051.300.00-13632.21%
AMZN211015C041500002021-02-26 3:43PM EST4,150.0062.0045.3047.100.00-11532.27%
AMZN211015C042000002021-02-25 2:16PM EST4,200.0065.7041.5043.250.00-21732.33%
AMZN211015C042500002021-03-01 3:09PM EST4,250.0052.5738.1539.800.00-11432.41%
AMZN211015C043000002021-02-25 1:13PM EST4,300.0055.4535.1536.800.00-51732.53%
AMZN211015C043500002021-01-11 10:29AM EST4,350.0090.0087.1089.100.00-1442.87%
AMZN211015C044000002021-02-17 11:12AM EST4,400.0079.4030.0031.550.00-1532.79%
AMZN211015C044500002021-02-10 10:12AM EST4,450.0079.4627.7529.250.00-2532.91%
AMZN211015C045000002021-03-02 3:47PM EST4,500.0031.0025.8527.250.00-48433.07%
AMZN211015C045500002021-02-26 3:32PM EST4,550.0025.7523.9025.55-7.25-21.97%27033.28%
AMZN211015C046000002021-02-26 3:37PM EST4,600.0031.5022.3023.650.00-92633.38%
AMZN211015C047000002021-02-25 11:37AM EST4,700.0033.5019.4020.600.00-161533.68%
AMZN211015C048000002021-03-03 9:43AM EST4,800.0019.0017.0518.20-12.40-39.49%11934.06%
AMZN211015C049000002021-02-18 10:40AM EST4,900.0040.0014.9516.100.00-2834.42%
AMZN211015C050000002021-03-01 12:09PM EST5,000.0016.8513.2014.350.00-239134.81%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211015P015200002021-03-02 11:16AM EST1,520.006.907.758.600.00-23346.18%
AMZN211015P015400002021-02-04 1:42PM EST1,540.006.908.159.050.00-2945.79%
AMZN211015P015600002021-02-25 2:44PM EST1,560.0010.228.609.500.00-1845.39%
AMZN211015P015800002021-02-25 11:43AM EST1,580.0010.009.1010.000.00-11745.03%
AMZN211015P016000002021-02-24 3:45PM EST1,600.0010.009.6010.500.00-13144.64%
AMZN211015P016200002021-02-24 11:27AM EST1,620.0010.2510.1011.000.00-2744.25%
AMZN211015P016400002021-02-19 2:30PM EST1,640.009.2510.6511.500.00-21643.84%
AMZN211015P016600002021-02-08 9:35AM EST1,660.008.7511.2012.150.00-1243.53%
AMZN211015P016800002020-12-30 3:09PM EST1,680.0013.7014.4518.150.00--246.30%
AMZN211015P017000002021-02-24 9:34AM EST1,700.0012.4312.4513.150.00-5842.66%
AMZN211015P017200002021-01-04 10:47AM EST1,720.0015.0010.9513.650.00-2442.22%
AMZN211015P017400002020-12-30 3:08PM EST1,740.0015.9018.1019.250.00--144.49%
AMZN211015P017600002021-01-04 9:40AM EST1,760.0016.1712.3515.050.00-5541.54%
AMZN211015P017800002021-02-04 12:37PM EST1,780.0013.5515.3516.100.00--141.36%
AMZN211015P018000002021-02-19 3:56PM EST1,800.0014.4016.1517.050.00-2541.10%
AMZN211015P018200002021-02-16 9:36AM EST1,820.0014.5017.0017.950.00-4440.80%
AMZN211015P018400002021-01-26 2:05PM EST1,840.0017.0519.4520.850.00-1441.39%
AMZN211015P018600002021-02-08 12:26PM EST1,860.0015.8618.7519.600.00-1440.09%
AMZN211015P018800002021-02-19 10:07AM EST1,880.0015.4019.6520.800.00-31339.87%
AMZN211015P019000002021-02-16 3:01PM EST1,900.0018.2020.7521.850.00-25439.58%
AMZN211015P019200002020-12-10 1:24PM EST1,920.0030.0024.7026.900.00-3540.78%
AMZN211015P019400002021-01-08 9:35AM EST1,940.0028.3318.2019.250.00-1537.04%
AMZN211015P019600002021-02-23 12:51PM EST1,960.0026.0824.1025.100.00-11538.63%
AMZN211015P020000002021-02-25 3:59PM EST2,000.0033.0026.6027.750.00-214138.09%
AMZN211015P020500002021-02-24 1:18PM EST2,050.0030.9030.0531.450.00-11937.44%
AMZN211015P021000002021-02-25 3:52PM EST2,100.0042.2834.3535.700.00-63836.85%
AMZN211015P021500002021-02-25 12:56PM EST2,150.0046.5039.2040.600.00-21836.30%
AMZN211015P022000002021-02-26 11:22AM EST2,200.0052.9444.5046.000.00-15435.76%
AMZN211015P022500002021-03-03 9:42AM EST2,250.0050.0050.7052.30-8.34-14.30%11535.29%
AMZN211015P023000002021-03-03 10:03AM EST2,300.0059.0558.0059.55+8.00+15.67%23034.88%
AMZN211015P023500002021-02-16 10:58AM EST2,350.0054.1565.4567.050.00-42234.38%
AMZN211015P024000002021-02-24 10:17AM EST2,400.0079.1074.2076.200.00-125034.05%
AMZN211015P024500002021-03-03 12:38PM EST2,450.0085.3584.4585.90+16.50+23.97%52033.65%
AMZN211015P025000002021-03-03 12:28PM EST2,500.0096.5595.2597.35+12.55+14.94%451633.39%
AMZN211015P025500002021-02-25 11:36AM EST2,550.00108.50106.95109.700.00-51533.11%
AMZN211015P026000002021-02-25 3:49PM EST2,600.00109.50120.45122.400.00-118032.73%
AMZN211015P026500002021-02-26 3:43PM EST2,650.00117.85134.35137.200.00-13832.49%
AMZN211015P027000002021-03-02 2:56PM EST2,700.00150.07150.35152.80+18.07+13.69%211232.20%
AMZN211015P027500002021-02-18 1:57PM EST2,750.00126.00168.15170.800.00-54132.05%
AMZN211015P028000002021-03-02 3:22PM EST2,800.00167.85186.80189.450.00-18531.83%
AMZN211015P028500002021-03-02 1:16PM EST2,850.00180.50205.85208.700.00-12531.54%
AMZN211015P029000002021-02-25 3:48PM EST2,900.00249.00228.15230.800.00-14431.42%
AMZN211015P029500002021-02-24 9:41AM EST2,950.00223.20250.90253.150.00-13431.18%
AMZN211015P030000002021-02-26 11:05AM EST3,000.00285.00275.00277.800.00-15531.05%
AMZN211015P030500002021-02-25 1:26PM EST3,050.00310.85300.45303.500.00-13430.89%
AMZN211015P031000002021-03-03 10:54AM EST3,100.00332.00326.00329.15+24.00+7.79%117630.58%
AMZN211015P031500002021-02-26 9:50AM EST3,150.00365.75354.55358.650.00-22430.55%
AMZN211015P031900002021-02-23 9:50AM EST3,190.00393.70378.65382.200.00-2530.42%
AMZN211015P031950002021-02-19 3:36PM EST3,195.00317.93381.60385.200.00-5530.40%
AMZN211015P032000002021-03-03 11:08AM EST3,200.00379.00383.65387.05+18.15+5.03%106030.26%
AMZN211015P032150002021-02-19 11:14AM EST3,215.00300.30392.20395.550.00-1130.15%
AMZN211015P032250002021-02-26 11:47AM EST3,225.00402.65398.20401.850.00-2230.13%
AMZN211015P032500002021-02-23 1:57PM EST3,250.00396.17415.20418.950.00-11930.22%
AMZN211015P032600002021-01-28 9:30AM EST3,260.00419.40417.45422.750.00-11229.92%
AMZN211015P032650002021-02-19 11:25AM EST3,265.00325.50424.60428.250.00-1130.15%
AMZN211015P032700002021-02-25 10:49AM EST3,270.00411.35427.80431.550.00-1630.15%
AMZN211015P032750002021-02-18 2:24PM EST3,275.00329.00429.15433.400.00--129.98%
AMZN211015P032800002021-02-19 11:32AM EST3,280.00333.35432.45436.550.00-1329.96%
AMZN211015P032850002021-02-19 11:14AM EST3,285.00335.15435.60439.900.00-2229.96%
AMZN211015P032900002020-12-03 12:38PM EST3,290.00459.96404.55420.250.00--127.47%
AMZN211015P033000002021-02-19 12:34PM EST3,300.00350.00447.05450.850.00-111630.04%
AMZN211015P033100002021-02-17 10:31AM EST3,310.00373.10451.75455.850.00-2629.84%
AMZN211015P033200002021-02-23 12:14PM EST3,320.00440.85458.25463.350.00-2629.91%
AMZN211015P033300002021-01-20 2:27PM EST3,330.00419.90389.55393.950.00-2521.34%
AMZN211015P033500002021-01-06 1:52PM EST3,350.00476.75369.10372.700.00-10516.83%
AMZN211015P033700002021-02-08 9:36AM EST3,370.00390.62493.60497.550.00--129.80%
AMZN211015P033800002020-11-27 12:13PM EST3,380.00509.34514.30519.600.00-1231.45%
AMZN211015P033900002020-11-27 12:14PM EST3,390.00515.34520.55525.900.00-3331.35%
AMZN211015P034000002021-02-12 10:29AM EST3,400.00442.20514.20518.350.00-255529.71%
AMZN211015P034200002020-12-03 9:57AM EST3,420.00533.18479.95497.000.00--725.55%
AMZN211015P034500002020-12-16 1:41PM EST3,450.00541.17582.85587.150.00-1233.33%
AMZN211015P035000002021-02-26 10:59AM EST3,500.00588.15583.90588.650.00-16329.18%
AMZN211015P035500002021-02-02 9:40AM EST3,550.00484.55622.95627.900.00-1329.22%
AMZN211015P036000002021-02-26 12:01PM EST3,600.00661.90661.55665.75+15.46+2.39%1428.97%
AMZN211015P036500002020-10-28 9:32AM EST3,650.00811.90685.90693.800.00--127.24%
AMZN211015P037000002021-02-25 9:39AM EST3,700.00676.90741.10746.350.00-1428.74%
AMZN211015P037500002021-02-25 9:39AM EST3,750.00714.80780.60786.100.00--128.36%
AMZN211015P038000002021-02-05 2:18PM EST3,800.00646.87823.50829.050.00-87028.33%
AMZN211015P039500002021-02-26 11:03AM EST3,950.00940.15952.00960.000.00-1127.96%
AMZN211015P040000002021-01-27 10:23AM EST4,000.00866.45972.50980.200.00-1621.61%
AMZN211015P040500002021-02-10 1:53PM EST4,050.00898.901,041.551,052.000.00-1128.10%
AMZN211015P041000002021-02-26 11:02AM EST4,100.001,073.501,088.001,097.450.00-1127.90%
AMZN211015P042500002020-11-27 9:32AM EST4,250.001,142.001,170.551,179.000.00-110.00%
AMZN211015P043000002020-11-27 9:32AM EST4,300.001,184.501,213.901,222.350.00-110.00%
AMZN211015P043500002021-02-05 2:17PM EST4,350.001,080.461,317.851,331.700.00-8827.08%
AMZN211015P046000002021-01-19 12:01AM EST4,600.001,467.001,352.401,361.800.00--00.00%
AMZN211015P047000002021-02-23 2:54PM EST4,700.001,562.751,659.501,669.500.00--223.79%
AMZN211015P048000002021-02-01 9:40AM EST4,800.001,586.001,740.401,748.500.00-130.00%
AMZN211015P050000002021-02-23 12:35PM EST5,000.001,870.001,953.501,964.500.00-150.00%