Italia markets open in 6 hours 33 minutes

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

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211015C018200002020-11-16 12:14AM EST1,820.001,317.001,394.001,404.000.00--143.60%
AMZN211015C020500002020-11-16 12:00AM EST2,050.001,130.781,182.501,192.500.00--140.09%
AMZN211015C021000002020-11-17 3:33PM EST2,100.001,111.921,138.001,148.000.00-1139.49%
AMZN211015C024000002020-11-03 9:55AM EST2,400.00814.13889.25905.000.00-1137.99%
AMZN211015C024500002020-11-16 12:00AM EST2,450.00786.17847.50866.000.00--237.61%
AMZN211015C025000002020-11-17 3:09PM EST2,500.00804.94810.50828.500.00-1337.33%
AMZN211015C025500002020-11-17 3:09PM EST2,550.00770.51774.50792.500.00--137.13%
AMZN211015C026000002020-11-16 12:00AM EST2,600.00817.40739.50757.000.00--136.89%
AMZN211015C026500002020-11-16 11:14AM EST2,650.00688.40705.50723.500.00--136.78%
AMZN211015C027000002020-11-16 11:14AM EST2,700.00657.27672.50690.500.00-1136.62%
AMZN211015C028000002020-11-23 12:42PM EST2,800.00558.86610.00628.000.00-1336.38%
AMZN211015C029000002020-11-02 12:22PM EST2,900.00520.60552.00570.500.00--136.25%
AMZN211015C029500002020-11-16 12:00AM EST2,950.00536.33524.50542.500.00--136.12%
AMZN211015C030000002020-11-25 1:23PM EST3,000.00500.18498.50516.50+35.18+7.57%12436.09%
AMZN211015C030500002020-11-05 1:57PM EST3,050.00647.35474.50491.000.00-11736.01%
AMZN211015C031000002020-11-19 11:34AM EST3,100.00432.00448.50467.000.00-102535.98%
AMZN211015C031500002020-11-24 2:08PM EST3,150.00401.25425.00443.500.00-1935.92%
AMZN211015C032000002020-11-24 12:35PM EST3,200.00375.22402.50421.000.00-54335.86%
AMZN211015C032500002020-11-23 9:44AM EST3,250.00370.70380.50399.500.00-102835.81%
AMZN211015C032600002020-10-30 11:03AM EST3,260.00358.22376.50395.000.00-2435.78%
AMZN211015C032700002020-11-20 9:36AM EST3,270.00357.38372.50391.000.00-2335.78%
AMZN211015C032800002020-11-10 9:39AM EST3,280.00354.70368.00387.000.00-2435.78%
AMZN211015C032900002020-11-10 9:39AM EST3,290.00350.99364.00382.500.00-2335.74%
AMZN211015C033000002020-11-24 11:07AM EST3,300.00332.36360.00378.500.00-2935.73%
AMZN211015C033100002020-11-25 1:34PM EST3,310.00357.59358.00368.00+23.38+7.00%5235.18%
AMZN211015C033200002020-11-20 11:46AM EST3,320.00341.85356.00366.000.00-1235.34%
AMZN211015C033300002020-11-05 10:33AM EST3,330.00514.78348.00366.500.00--235.70%
AMZN211015C033500002020-11-03 10:43AM EST3,350.00355.10340.00359.000.00-1335.71%
AMZN211015C033600002020-10-19 12:50PM EST3,360.00496.65321.20329.750.00--133.58%
AMZN211015C034000002020-11-10 1:21PM EST3,400.00300.60321.00340.000.00-1835.65%
AMZN211015C034100002020-11-05 10:33AM EST3,410.00480.45317.00336.500.00--135.66%
AMZN211015C034200002020-11-20 11:18AM EST3,420.00308.10313.50332.500.00-2135.62%
AMZN211015C034800002020-10-30 2:55PM EST3,480.00325.83292.00311.500.00-2135.58%
AMZN211015C034900002020-11-25 2:29PM EST3,490.00292.49288.50308.00+3.11+1.07%1235.57%
AMZN211015C035000002020-11-25 2:29PM EST3,500.00289.19285.50304.50+25.19+9.54%13035.55%
AMZN211015C035500002020-11-09 3:55PM EST3,550.00304.96268.50288.000.00-2335.50%
AMZN211015C036000002020-11-24 12:53PM EST3,600.00237.03253.00272.500.00-1835.48%
AMZN211015C036500002020-11-25 9:57AM EST3,650.00244.78238.00257.50+21.81+9.78%1535.43%
AMZN211015C037000002020-11-06 9:41AM EST3,700.00331.00223.50241.000.00-2935.20%
AMZN211015C037500002020-11-25 11:22AM EST3,750.00219.00210.00227.50+2.00+0.92%2335.16%
AMZN211015C038000002020-11-24 3:28PM EST3,800.00181.00197.50214.500.00-16135.11%
AMZN211015C038500002020-11-11 2:39PM EST3,850.00206.93191.75196.250.00-2634.53%
AMZN211015C039000002020-11-25 12:28PM EST3,900.00181.85179.65186.45-6.15-3.27%1434.65%
AMZN211015C039500002020-11-04 3:21PM EST3,950.00246.80165.50175.500.00--134.61%
AMZN211015C040000002020-11-04 3:24PM EST4,000.00236.15155.00165.000.00-11034.56%
AMZN211015C040500002020-11-04 3:24PM EST4,050.00224.60147.50157.500.00--134.75%
AMZN211015C041500002020-11-04 3:24PM EST4,150.00202.60124.50144.000.00--435.16%
AMZN211015C042000002020-11-04 3:22PM EST4,200.00113.35116.50136.000.00-2235.18%
AMZN211015C042500002020-11-20 10:06AM EST4,250.00107.80109.00128.500.00-1135.20%
AMZN211015C043000002020-11-20 10:06AM EST4,300.00104.22108.30120.000.00-1335.07%
AMZN211015C043500002020-11-04 3:00PM EST4,350.00164.9596.00111.000.00--134.83%
AMZN211015C044000002020-11-25 12:31PM EST4,400.0098.0088.50108.00-82.00-45.56%2235.23%
AMZN211015C044500002020-11-04 3:05PM EST4,450.00147.3084.50102.000.00--135.26%
AMZN211015C045000002020-11-25 3:12PM EST4,500.0084.6584.0596.50-2.75-3.15%3835.30%
AMZN211015C046000002020-11-16 10:23AM EST4,600.0078.5066.6586.500.00-1235.40%
AMZN211015C048000002020-11-24 12:10PM EST4,800.0050.0552.5069.500.00-1835.59%
AMZN211015C049000002020-11-04 2:24PM EST4,900.0048.0843.5062.500.00-1235.71%
AMZN211015C050000002020-11-25 3:44PM EST5,000.0047.2537.5056.50+7.95+20.23%81535.87%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211015P015200002020-11-24 1:04PM EST1,520.0010.005.7510.600.00-21842.24%
AMZN211015P015400002020-11-04 10:37AM EST1,540.0014.761.0014.350.00--143.92%
AMZN211015P015600002020-11-16 12:11AM EST1,560.0015.506.7015.050.00--143.62%
AMZN211015P015800002020-11-02 3:00PM EST1,580.0013.307.3015.850.00-2443.36%
AMZN211015P016000002020-11-16 3:10PM EST1,600.0015.707.8512.900.00-21141.05%
AMZN211015P016200002020-10-22 9:37AM EST1,620.0027.7015.2016.950.00--342.55%
AMZN211015P016400002020-11-24 2:49PM EST1,640.0014.059.0514.250.00-101140.49%
AMZN211015P016600002020-11-25 12:41PM EST1,660.0014.399.6519.10-1.04-6.74%1242.21%
AMZN211015P017000002020-11-05 12:47PM EST1,700.0022.6510.9520.900.00-1041.64%
AMZN211015P018000002020-11-09 12:51PM EST1,800.0028.0316.0025.500.00-1440.09%
AMZN211015P018400002020-11-23 3:23PM EST1,840.0023.4716.7529.10-2.63-10.08%1439.98%
AMZN211015P018600002020-11-03 3:54PM EST1,860.0046.5517.7524.850.00--237.92%
AMZN211015P019000002020-11-24 12:34PM EST1,900.0028.7525.1027.550.00-52737.54%
AMZN211015P019200002020-11-16 12:11AM EST1,920.0039.9526.4529.000.00--237.36%
AMZN211015P019400002020-11-16 12:11AM EST1,940.0042.1027.9530.550.00--137.19%
AMZN211015P020000002020-11-25 9:33AM EST2,000.0036.0034.0035.65-2.04-5.36%212436.71%
AMZN211015P020500002020-11-16 12:11AM EST2,050.0065.1035.0045.000.00--137.40%
AMZN211015P021000002020-11-12 12:36PM EST2,100.0063.8041.0051.000.00-21237.09%
AMZN211015P021500002020-10-26 2:51PM EST2,150.00100.8547.0057.000.00--336.68%
AMZN211015P022000002020-11-19 2:36PM EST2,200.0071.2054.0064.000.00-15536.35%
AMZN211015P022500002020-11-02 3:52PM EST2,250.00136.0561.5071.500.00-1636.01%
AMZN211015P023000002020-11-20 11:49AM EST2,300.0090.6069.5084.500.00-11636.44%
AMZN211015P023500002020-11-20 11:09AM EST2,350.00100.0079.0094.000.00-2736.16%
AMZN211015P024000002020-11-25 3:52PM EST2,400.0094.8188.0096.40-8.72-8.42%424934.78%
AMZN211015P024500002020-11-23 3:14PM EST2,450.00122.3297.50114.000.00-2435.45%
AMZN211015P025000002020-11-25 3:52PM EST2,500.00118.89111.50127.00-10.21-7.91%447535.33%
AMZN211015P025500002020-10-30 1:57PM EST2,550.00245.28125.00141.000.00-1435.23%
AMZN211015P026000002020-11-24 12:25PM EST2,600.00160.50138.00157.000.00-2235.24%
AMZN211015P026500002020-11-04 9:42AM EST2,650.00230.00154.00172.500.00-1235.09%
AMZN211015P027000002020-11-19 1:11PM EST2,700.00214.30171.00189.500.00-212934.99%
AMZN211015P027500002020-10-30 1:13PM EST2,750.00281.00188.00207.500.00-545634.90%
AMZN211015P028000002020-11-23 10:43AM EST2,800.00249.25207.50227.000.00-174834.85%
AMZN211015P028500002020-11-24 12:34PM EST2,850.00256.85227.50247.000.00-31834.76%
AMZN211015P029000002020-11-16 1:17PM EST2,900.00293.25250.00268.500.00-22734.71%
AMZN211015P029500002020-11-23 10:43AM EST2,950.00319.65272.00291.000.00-132334.66%
AMZN211015P030000002020-11-19 2:13PM EST3,000.00345.25295.00314.500.00-104134.61%
AMZN211015P030500002020-11-25 3:13PM EST3,050.00328.00321.50338.50-57.50-14.92%11134.51%
AMZN211015P031000002020-11-06 3:24PM EST3,100.00368.95345.50364.000.00-3634.46%
AMZN211015P032500002020-10-26 2:44PM EST3,250.00547.96427.50446.000.00--134.29%
AMZN211015P033000002020-11-02 3:14PM EST3,300.00650.55456.00475.000.00--134.22%
AMZN211015P033100002020-11-02 10:20AM EST3,310.00644.80462.00481.000.00--234.21%
AMZN211015P033500002020-11-09 3:58PM EST3,350.00555.00490.80499.750.00-1033.71%
AMZN211015P033800002020-11-17 2:31PM EST3,380.00552.12504.50523.500.00--134.12%
AMZN211015P034000002020-10-30 10:35AM EST3,400.00698.26517.00536.000.00-1034.10%
AMZN211015P034500002020-11-16 12:11AM EST3,450.00674.44548.50567.500.00--134.01%
AMZN211015P035000002020-10-29 12:57PM EST3,500.00681.00581.50600.000.00-11133.94%
AMZN211015P036000002020-11-03 9:39AM EST3,600.00850.05649.00667.500.00--133.80%
AMZN211015P036500002020-10-28 9:32AM EST3,650.00811.90684.00702.500.00--133.74%
AMZN211015P037000002020-11-16 12:11AM EST3,700.00739.77719.50738.000.00--333.66%
AMZN211015P038000002020-11-23 3:47PM EST3,800.00862.45797.00807.000.00-206633.12%