Italia markets open in 2 hours 11 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.190,49-101,12 (-3,07%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211119C015400002020-12-23 1:21PM EDT1,540.001,682.741,768.001,777.500.00--298.29%
AMZN211119C015600002021-04-06 10:33AM EDT1,560.001,682.951,709.151,726.000.00-1786.66%
AMZN211119C015800002021-04-06 10:33AM EDT1,580.001,663.251,686.551,701.800.00--184.35%
AMZN211119C016000002021-04-06 10:33AM EDT1,600.001,643.601,664.801,680.000.00-1482.57%
AMZN211119C016800002020-12-23 1:21PM EDT1,680.001,549.211,627.201,645.050.00--289.70%
AMZN211119C017000002021-01-19 1:03AM EDT1,700.001,429.271,624.101,632.000.00-1191.36%
AMZN211119C017800002021-02-26 11:30AM EDT1,780.001,297.001,289.501,299.500.00-220.00%
AMZN211119C018200002021-03-26 2:48PM EDT1,820.001,205.651,526.501,545.500.00-3489.96%
AMZN211119C018400002021-03-26 2:48PM EDT1,840.001,186.601,507.001,526.000.00-1188.78%
AMZN211119C018600002021-04-26 3:16PM EDT1,860.001,577.340.000.000.00--00.00%
AMZN211119C018800002020-12-09 2:18PM EDT1,880.001,299.951,337.801,348.300.00--251.56%
AMZN211119C019000002021-03-03 11:00AM EDT1,900.001,198.001,277.001,287.000.00-120.00%
AMZN211119C019200002020-12-10 11:03AM EDT1,920.001,247.701,300.551,311.550.00--250.97%
AMZN211119C019400002020-12-09 4:18PM EDT1,940.001,215.201,282.301,293.300.00--250.74%
AMZN211119C020000002021-02-22 10:34AM EDT2,000.001,240.001,144.751,152.000.00-1120.00%
AMZN211119C021000002021-04-13 11:51AM EDT2,100.001,348.020.000.000.00-100.00%
AMZN211119C022000002021-03-12 4:59PM EDT2,200.00954.901,179.051,198.200.00-1073.20%
AMZN211119C023000002021-04-22 3:18PM EDT2,300.001,044.930.000.000.00-1000.00%
AMZN211119C024000002021-04-28 3:59PM EDT2,400.001,095.900.000.000.00-100.00%
AMZN211119C025000002021-04-30 10:50AM EDT2,500.001,055.000.000.000.00-100.00%
AMZN211119C025500002021-04-26 3:57PM EDT2,550.00917.280.000.000.00-200.00%
AMZN211119C026000002021-04-01 2:51PM EDT2,600.00639.66919.65925.750.00-2470.07%
AMZN211119C026500002021-04-09 2:04PM EDT2,650.00785.36707.30719.050.00-21346.47%
AMZN211119C027000002021-04-13 9:59AM EDT2,700.00796.470.000.000.00-100.00%
AMZN211119C027500002021-04-28 9:34AM EDT2,750.00760.000.000.000.00-1000.00%
AMZN211119C028000002021-05-04 11:56AM EDT2,800.00592.500.000.000.00-100.00%
AMZN211119C028100002021-03-25 3:59PM EDT2,810.00439.75627.05645.500.00-11149.57%
AMZN211119C028200002021-03-22 11:42AM EDT2,820.00486.20633.90646.200.00-1150.36%
AMZN211119C028300002021-05-05 3:26PM EDT2,830.00551.900.000.000.00-300.00%
AMZN211119C028400002021-03-05 12:00PM EDT2,840.00375.30472.00480.000.00-1230.87%
AMZN211119C028500002021-03-09 3:03PM EDT2,850.00465.61629.00638.000.00-2350.84%
AMZN211119C028600002021-04-05 10:37AM EDT2,860.00491.68563.75574.850.00-1444.37%
AMZN211119C028700002021-03-05 11:58AM EDT2,870.00365.95452.50461.000.00-4230.93%
AMZN211119C028800002021-03-08 1:20PM EDT2,880.00385.70446.50454.750.00-3330.94%
AMZN211119C028900002021-04-05 10:37AM EDT2,890.00471.68541.55552.750.00-11143.74%
AMZN211119C029000002021-05-10 10:03AM EDT2,900.00471.470.000.000.00-100.00%
AMZN211119C029100002021-03-05 1:10PM EDT2,910.00332.60427.35434.600.00-2330.77%
AMZN211119C029200002021-04-30 12:44PM EDT2,920.00677.050.000.000.00-200.00%
AMZN211119C029400002021-04-30 12:04PM EDT2,940.00666.250.000.000.00-100.00%
AMZN211119C029500002021-04-30 9:46AM EDT2,950.00683.000.000.000.00-100.00%
AMZN211119C029600002021-04-30 1:28PM EDT2,960.00645.300.000.000.00-200.00%
AMZN211119C029700002021-03-15 10:00AM EDT2,970.00388.10536.50546.350.00-1348.05%
AMZN211119C029800002021-04-09 2:27PM EDT2,980.00541.95453.95467.900.00-121039.55%
AMZN211119C029900002021-04-30 1:18PM EDT2,990.00623.600.000.000.00-100.00%
AMZN211119C030000002021-05-10 3:23PM EDT3,000.00382.820.000.000.00-500.00%
AMZN211119C030100002021-04-30 3:53PM EDT3,010.00395.250.000.000.00-200.00%
AMZN211119C030200002021-04-30 11:47AM EDT3,020.00609.850.000.000.00-100.00%
AMZN211119C030300002021-03-19 10:25AM EDT3,030.00507.91514.35532.300.00-1049.87%
AMZN211119C030400002021-04-30 12:17PM EDT3,040.00597.700.000.000.00-100.00%
AMZN211119C030500002021-04-19 3:50PM EDT3,050.00495.550.000.000.00-100.00%
AMZN211119C030600002021-05-04 12:29PM EDT3,060.00424.820.000.000.00-100.00%
AMZN211119C030700002021-05-04 12:29PM EDT3,070.00418.720.000.000.00-100.00%
AMZN211119C030800002021-04-07 2:51PM EDT3,080.00425.05392.45403.400.00-1038.09%
AMZN211119C030900002021-03-09 11:36AM EDT3,090.00323.000.000.000.00-3110.00%
AMZN211119C031000002021-05-10 3:23PM EDT3,100.00323.550.000.000.00-400.00%
AMZN211119C031100002021-04-30 10:36AM EDT3,110.00570.000.000.000.00-300.00%
AMZN211119C031200002021-04-30 12:35PM EDT3,120.00532.800.000.000.00-100.00%
AMZN211119C031300002021-05-10 2:21PM EDT3,130.00303.860.000.000.00-200.00%
AMZN211119C031400002021-05-04 1:48PM EDT3,140.00367.650.000.000.00-300.00%
AMZN211119C031500002021-05-05 3:04PM EDT3,150.00351.250.000.000.00-1200.00%
AMZN211119C031600002021-05-10 9:54AM EDT3,160.00315.620.000.000.00-200.00%
AMZN211119C031700002021-05-07 3:11PM EDT3,170.00349.820.000.000.00-200.00%
AMZN211119C031800002021-05-04 10:48AM EDT3,180.00365.500.000.000.00-100.00%
AMZN211119C031900002021-05-10 10:45AM EDT3,190.00290.000.000.000.00-100.00%
AMZN211119C032000002021-05-10 12:18PM EDT3,200.00273.300.000.000.00-800.10%
AMZN211119C032500002021-05-10 3:55PM EDT3,250.00243.160.000.000.00-900.39%
AMZN211119C033000002021-05-10 3:05PM EDT3,300.00222.480.000.000.00-600.78%
AMZN211119C033500002021-05-07 2:59PM EDT3,350.00255.340.000.000.00-201.56%
AMZN211119C034000002021-05-10 3:53PM EDT3,400.00182.750.000.000.00-301.56%
AMZN211119C034500002021-05-10 2:56PM EDT3,450.00164.520.000.000.00-101.56%
AMZN211119C035000002021-05-10 12:41PM EDT3,500.00153.310.000.000.00-503.13%
AMZN211119C035500002021-05-07 12:03PM EDT3,550.00182.100.000.000.00-1203.13%
AMZN211119C036000002021-05-10 2:01PM EDT3,600.00119.800.000.000.00-1303.13%
AMZN211119C036500002021-05-04 2:07PM EDT3,650.00146.600.000.000.00-103.13%
AMZN211119C037000002021-05-10 3:48PM EDT3,700.0095.850.000.000.00-303.13%
AMZN211119C037500002021-05-10 3:49PM EDT3,750.0085.040.000.000.00-303.13%
AMZN211119C038000002021-05-10 2:16PM EDT3,800.0075.150.000.000.00-703.13%
AMZN211119C038500002021-05-10 2:56PM EDT3,850.0067.650.000.000.00-306.25%
AMZN211119C039000002021-05-10 2:54PM EDT3,900.0059.500.000.000.00-1806.25%
AMZN211119C039500002021-05-07 3:54PM EDT3,950.0071.650.000.000.00-406.25%
AMZN211119C040000002021-05-10 3:45PM EDT4,000.0048.440.000.000.00-1206.25%
AMZN211119C040500002021-05-07 3:53PM EDT4,050.0042.650.000.000.00-206.25%
AMZN211119C041000002021-05-07 3:29PM EDT4,100.0051.850.000.000.00-1006.25%
AMZN211119C041500002021-05-10 3:29PM EDT4,150.0033.900.000.000.00-306.25%
AMZN211119C042000002021-05-05 11:13AM EDT4,200.0030.590.000.000.00-206.25%
AMZN211119C042500002021-05-10 3:58PM EDT4,250.0026.660.000.000.00-306.25%
AMZN211119C043000002021-05-04 12:08PM EDT4,300.0042.700.000.000.00-506.25%
AMZN211119C043500002021-05-05 1:56PM EDT4,350.0033.450.000.000.00-606.25%
AMZN211119C044000002021-05-10 12:51PM EDT4,400.0021.000.000.000.00-406.25%
AMZN211119C044500002021-05-06 9:33AM EDT4,450.0025.100.000.000.00-106.25%
AMZN211119C045000002021-05-06 3:28PM EDT4,500.0024.000.000.000.00-206.25%
AMZN211119C045500002021-05-06 1:05PM EDT4,550.0022.910.000.000.00--06.25%
AMZN211119C046000002021-05-10 11:11AM EDT4,600.0013.880.000.000.00-1006.25%
AMZN211119C046500002021-05-05 2:53PM EDT4,650.0018.800.000.000.00-206.25%
AMZN211119C047000002021-05-04 12:04PM EDT4,700.0019.170.000.000.00-1012.50%
AMZN211119C048000002021-05-06 11:13AM EDT4,800.0013.580.000.000.00-1012.50%
AMZN211119C049000002021-05-05 2:05PM EDT4,900.009.950.000.000.00-1012.50%
AMZN211119C049500002021-05-10 9:54AM EDT4,950.008.520.000.000.00-2012.50%
AMZN211119C050000002021-05-10 11:02AM EDT5,000.007.400.000.000.00-2012.50%
AMZN211119C051000002021-04-29 1:54PM EDT5,100.0020.550.000.000.00--012.50%
AMZN211119C052000002021-05-03 11:15AM EDT5,200.0012.500.000.000.00-2012.50%
AMZN211119C053000002021-05-10 9:48AM EDT5,300.004.900.000.000.00-2012.50%
Opzioni Putper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211119P014800002021-04-06 3:38PM EDT1,480.004.503.104.150.00-102348.87%
AMZN211119P015000002021-04-30 9:45AM EDT1,500.002.770.000.000.00-20012.50%
AMZN211119P015400002021-05-05 10:24AM EDT1,540.004.300.000.000.00-1012.50%
AMZN211119P015600002021-05-03 12:30PM EDT1,560.003.800.000.000.00-2012.50%
AMZN211119P015800002021-03-09 1:35PM EDT1,580.0011.334.355.800.00-11347.34%
AMZN211119P016000002021-04-30 9:45AM EDT1,600.003.600.000.000.00-20012.50%
AMZN211119P016200002021-04-30 3:46PM EDT1,620.004.600.000.000.00-10012.50%
AMZN211119P016400002021-04-14 3:42PM EDT1,640.006.401.379.900.00--349.20%
AMZN211119P016600002021-05-03 3:27PM EDT1,660.005.150.000.000.00-3012.50%
AMZN211119P016800002021-04-22 1:15PM EDT1,680.006.750.000.000.00-1012.50%
AMZN211119P017000002021-05-03 9:30AM EDT1,700.005.300.000.000.00-2012.50%
AMZN211119P017200002021-03-19 3:41PM EDT1,720.0014.556.357.350.00-1743.80%
AMZN211119P017400002021-05-05 3:44PM EDT1,740.006.900.000.000.00--012.50%
AMZN211119P017600002021-01-08 10:54AM EDT1,760.0022.6015.0016.000.00-2348.75%
AMZN211119P017800002021-02-02 3:15PM EDT1,780.0017.4620.7521.850.00-4650.86%
AMZN211119P018000002021-04-26 3:41PM EDT1,800.008.100.000.000.00-1012.50%
AMZN211119P018200002021-02-03 11:22AM EDT1,820.0019.0522.5524.100.00-1050.19%
AMZN211119P018400002021-03-05 12:22PM EDT1,840.0029.9710.3511.350.00-1742.67%
AMZN211119P018600002021-03-15 9:41AM EDT1,860.0024.009.5510.550.00-21041.38%
AMZN211119P018800002021-03-05 10:57AM EDT1,880.0029.9511.4012.450.00-1341.94%
AMZN211119P019000002021-05-04 9:30AM EDT1,900.0011.000.000.000.00-2012.50%
AMZN211119P019200002021-04-16 3:35PM EDT1,920.009.900.000.000.00-1012.50%
AMZN211119P019400002021-03-09 10:38AM EDT1,940.0030.0511.1512.200.00-6439.64%
AMZN211119P019600002021-04-30 2:29PM EDT1,960.009.400.000.000.00-1012.50%
AMZN211119P019800002021-02-16 3:35PM EDT1,980.0028.0031.3032.700.00-264347.46%
AMZN211119P020000002021-05-06 3:06PM EDT2,000.0013.100.000.000.00-1012.50%
AMZN211119P021000002021-05-10 11:26AM EDT2,100.0017.400.000.000.00-2012.50%
AMZN211119P022000002021-05-10 11:57AM EDT2,200.0021.500.000.000.00-106.25%
AMZN211119P023000002021-04-30 2:19PM EDT2,300.0019.900.000.000.00-1006.25%
AMZN211119P024000002021-05-10 12:20PM EDT2,400.0035.200.000.000.00-1006.25%
AMZN211119P025000002021-05-10 12:08PM EDT2,500.0047.320.000.000.00-306.25%
AMZN211119P025500002021-05-10 11:12AM EDT2,550.0055.550.000.000.00-106.25%
AMZN211119P026000002021-05-07 3:30PM EDT2,600.0052.000.000.000.00-106.25%
AMZN211119P026500002021-05-06 12:34PM EDT2,650.0062.130.000.000.00-106.25%
AMZN211119P027000002021-05-10 11:39AM EDT2,700.0080.170.000.000.00-103.13%
AMZN211119P027500002021-05-10 1:46PM EDT2,750.0090.300.000.000.00-103.13%
AMZN211119P028000002021-05-10 11:39AM EDT2,800.00103.100.000.000.00-603.13%
AMZN211119P028100002021-05-10 10:44AM EDT2,810.00107.290.000.000.00-303.13%
AMZN211119P028200002021-05-10 1:28PM EDT2,820.00106.550.000.000.00-503.13%
AMZN211119P028300002021-05-04 11:26AM EDT2,830.00112.410.000.000.00-103.13%
AMZN211119P028400002021-05-04 11:26AM EDT2,840.00115.110.000.000.00-103.13%
AMZN211119P028500002021-05-05 1:13PM EDT2,850.00117.900.000.000.00-103.13%
AMZN211119P028600002021-05-07 2:05PM EDT2,860.00102.900.000.000.00-6003.13%
AMZN211119P028700002021-04-30 11:22AM EDT2,870.0074.750.000.000.00-303.13%
AMZN211119P028800002021-04-29 10:17AM EDT2,880.0088.420.000.000.00-1103.13%
AMZN211119P028900002021-05-07 3:41PM EDT2,890.00134.370.000.000.00-103.13%
AMZN211119P029000002021-05-07 3:41PM EDT2,900.00137.470.000.000.00-103.13%
AMZN211119P029100002021-05-05 10:05AM EDT2,910.00122.840.000.000.00-103.13%
AMZN211119P029200002021-05-03 11:22AM EDT2,920.00100.350.000.000.00-103.13%
AMZN211119P029300002021-04-14 10:38AM EDT2,930.00124.190.000.000.00-101.56%
AMZN211119P029400002021-05-05 3:53PM EDT2,940.00141.210.000.000.00-201.56%
AMZN211119P029500002021-05-06 3:02PM EDT2,950.00140.400.000.000.00-301.56%
AMZN211119P029600002021-04-20 3:50PM EDT2,960.00140.000.000.000.00-801.56%
AMZN211119P029700002021-04-30 3:54PM EDT2,970.00108.390.000.000.00-601.56%
AMZN211119P029800002021-05-04 2:53PM EDT2,980.00150.000.000.000.00-701.56%
AMZN211119P029900002021-04-27 12:35PM EDT2,990.00134.040.000.000.00-101.56%
AMZN211119P030000002021-05-10 10:21AM EDT3,000.00162.000.000.000.00-101.56%
AMZN211119P030100002021-04-29 9:35AM EDT3,010.00114.800.000.000.00-101.56%
AMZN211119P030200002021-04-30 9:57AM EDT3,020.00103.950.000.000.00-101.56%
AMZN211119P030300002021-04-30 3:55PM EDT3,030.00124.520.000.000.00-301.56%
AMZN211119P030400002021-04-15 10:22AM EDT3,040.00154.560.000.000.00-2501.56%
AMZN211119P030500002021-04-28 11:37AM EDT3,050.00133.300.000.000.00-101.56%
AMZN211119P030600002021-05-07 3:24PM EDT3,060.00189.550.000.000.00-100.78%
AMZN211119P030700002021-04-13 10:44AM EDT3,070.00153.600.000.000.00-200.78%
AMZN211119P030800002021-04-12 3:36PM EDT3,080.00168.500.000.000.00-500.78%
AMZN211119P030900002021-04-27 3:41PM EDT3,090.00162.770.000.000.00-200.78%
AMZN211119P031000002021-05-10 10:49AM EDT3,100.00210.000.000.000.00-600.78%
AMZN211119P031100002021-05-06 11:34AM EDT3,110.00192.600.000.000.00-100.78%
AMZN211119P031200002021-04-29 3:14PM EDT3,120.00158.450.000.000.00-600.78%
AMZN211119P031300002021-05-07 11:34AM EDT3,130.00183.250.000.000.00-100.39%
AMZN211119P031400002021-05-03 10:44AM EDT3,140.00155.000.000.000.00-200.39%
AMZN211119P031500002021-05-10 3:45PM EDT3,150.00230.570.000.000.00-300.39%
AMZN211119P031600002021-05-10 9:48AM EDT3,160.00229.020.000.000.00-200.39%
AMZN211119P031700002021-05-07 3:11PM EDT3,170.00206.870.000.000.00-200.20%
AMZN211119P031800002021-04-23 1:43PM EDT3,180.00206.300.000.000.00-100.10%
AMZN211119P031900002021-05-10 12:55PM EDT3,190.00243.710.000.000.00-100.01%
AMZN211119P032000002021-05-10 3:45PM EDT3,200.00254.010.000.000.00-300.00%
AMZN211119P032500002021-05-10 12:55PM EDT3,250.00273.670.000.000.00-100.00%
AMZN211119P033000002021-05-06 1:26PM EDT3,300.00281.500.000.000.00-200.00%
AMZN211119P033500002021-05-03 12:53PM EDT3,350.00259.760.000.000.00-100.00%
AMZN211119P034000002021-05-10 10:49AM EDT3,400.00364.500.000.000.00-200.00%
AMZN211119P034500002021-05-05 9:35AM EDT3,450.00345.050.000.000.00-200.00%
AMZN211119P035000002021-05-05 9:35AM EDT3,500.00373.950.000.000.00-200.00%
AMZN211119P035500002021-05-05 11:42AM EDT3,550.00420.650.000.000.00-200.00%
AMZN211119P036000002021-05-04 1:12PM EDT3,600.00468.000.000.000.00-300.00%
AMZN211119P036500002021-05-03 3:43PM EDT3,650.00443.700.000.000.00-1100.00%
AMZN211119P037000002021-05-03 3:40PM EDT3,700.00475.750.000.000.00-600.00%
AMZN211119P037500002021-05-07 11:18AM EDT3,750.00541.000.000.000.00-100.00%
AMZN211119P038000002021-05-03 12:20PM EDT3,800.00526.600.000.000.00-1800.00%
AMZN211119P038500002021-05-03 12:31PM EDT3,850.00571.600.000.000.00-400.00%
AMZN211119P039000002021-05-03 11:11AM EDT3,900.00594.700.000.000.00-100.00%
AMZN211119P039500002021-04-23 1:07PM EDT3,950.00677.870.000.000.00-100.00%
AMZN211119P040000002021-05-04 9:49AM EDT4,000.00733.100.000.000.00-200.00%
AMZN211119P041000002021-04-28 2:45PM EDT4,100.00714.000.000.000.00-100.00%
AMZN211119P042000002021-04-30 9:46AM EDT4,200.00750.000.000.000.00-100.00%
AMZN211119P043500002021-05-05 3:04PM EDT4,350.001,098.650.000.000.00--00.00%
AMZN211119P044000002021-05-06 9:30AM EDT4,400.001,160.150.000.000.00-100.00%
AMZN211119P045000002021-02-19 1:52PM EDT4,500.001,275.001,440.101,457.000.00-117051.91%
AMZN211119P046000002020-12-15 1:36PM EDT4,600.001,526.651,523.351,534.700.00--250.94%
AMZN211119P047000002021-03-25 3:23PM EDT4,700.001,660.351,364.701,383.500.00--20.00%
AMZN211119P047500002021-05-07 9:40AM EDT4,750.001,457.000.000.000.00-100.00%
AMZN211119P048000002021-03-15 12:14AM EDT4,800.001,794.870.000.000.00--00.00%
AMZN211119P049000002021-05-10 9:48AM EDT4,900.001,665.640.000.000.00-300.00%
AMZN211119P049500002021-05-06 1:49PM EDT4,950.001,656.100.000.000.00-200.00%
AMZN211119P050000002021-05-10 9:31AM EDT5,000.001,733.950.000.000.00-100.00%