Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.000,46+22,89 (+0,77%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211119C015400002020-12-23 12:21PM EST1,540.001,682.741,768.001,777.500.00--2120.75%
AMZN211119C015600002020-12-10 10:54AM EST1,560.001,599.651,639.551,650.550.00--697.67%
AMZN211119C016000002021-01-29 3:28PM EST1,600.001,645.501,558.851,572.050.00-1386.69%
AMZN211119C016800002020-12-23 12:21PM EST1,680.001,549.211,627.201,645.050.00--2109.90%
AMZN211119C017000002021-01-19 12:03AM EST1,700.001,429.271,624.101,632.000.00-11110.46%
AMZN211119C017800002021-02-26 10:30AM EST1,780.001,297.001,246.501,255.000.00-2245.46%
AMZN211119C018200002021-01-29 10:27AM EST1,820.001,450.501,296.701,313.400.00-1165.51%
AMZN211119C018600002021-02-02 12:06PM EST1,860.001,572.721,169.001,177.000.00--042.94%
AMZN211119C018800002020-12-09 1:18PM EST1,880.001,299.951,337.801,348.300.00--279.92%
AMZN211119C019000002021-03-03 10:00AM EST1,900.001,198.001,131.651,145.400.00-1243.80%
AMZN211119C019200002020-12-10 10:03AM EST1,920.001,247.701,300.551,311.550.00--278.01%
AMZN211119C019400002020-12-09 3:18PM EST1,940.001,215.201,282.301,293.300.00--277.11%
AMZN211119C020000002021-02-22 9:34AM EST2,000.001,240.001,042.001,052.000.00-11241.55%
AMZN211119C021000002021-01-29 2:22PM EST2,100.001,179.001,087.251,100.400.00-11762.77%
AMZN211119C022000002021-01-19 11:27AM EST2,200.00983.031,154.001,164.000.00--080.77%
AMZN211119C023000002021-01-08 9:33AM EST2,300.00963.551,116.501,127.350.00-102082.88%
AMZN211119C024000002021-02-24 10:06AM EST2,400.00842.00706.55712.100.00--436.50%
AMZN211119C025000002021-02-23 12:23PM EST2,500.00770.31631.80637.150.00-32635.77%
AMZN211119C025500002021-01-19 12:03AM EST2,550.00754.620.000.000.00--30.00%
AMZN211119C026000002021-03-03 2:16PM EST2,600.00572.25561.20566.850.00-2335.15%
AMZN211119C026500002021-03-01 3:18PM EST2,650.00644.29528.10533.600.00-71034.89%
AMZN211119C027000002021-03-05 2:26PM EST2,700.00476.95496.30501.60-11.50-2.35%41934.64%
AMZN211119C027500002021-03-04 3:46PM EST2,750.00458.41465.80470.850.00-3934.41%
AMZN211119C028000002021-03-04 1:58PM EST2,800.00417.22437.20441.450.00-42034.21%
AMZN211119C028100002020-12-09 1:06PM EST2,810.00598.20612.05620.800.00-11053.37%
AMZN211119C028400002020-12-28 12:27PM EST2,840.00681.40649.90661.300.00-1158.98%
AMZN211119C028500002021-01-19 12:03AM EST2,850.00543.21641.55648.350.00--258.33%
AMZN211119C028700002021-03-05 10:58AM EST2,870.00365.95398.65402.50-304.05-45.38%4533.96%
AMZN211119C028800002021-03-04 2:27PM EST2,880.00390.70393.30397.100.00-1233.92%
AMZN211119C028900002020-12-01 11:11AM EST2,890.00594.98615.50634.000.00--1058.05%
AMZN211119C029000002021-03-03 11:54AM EST2,900.00345.22382.80386.55-75.77-18.00%21633.85%
AMZN211119C029100002021-03-04 10:26AM EST2,910.00332.60377.45381.35-54.35-14.05%--33.82%
AMZN211119C029200002021-03-05 1:03PM EST2,920.00346.75372.35376.20-32.75-8.63%--33.79%
AMZN211119C029500002021-03-03 3:33PM EST2,950.00339.76356.75361.05-27.24-7.42%1333.69%
AMZN211119C029700002021-03-04 3:55PM EST2,970.00338.35347.50351.200.00-1233.63%
AMZN211119C029800002021-03-04 1:07PM EST2,980.00338.80342.15346.350.00-2333.61%
AMZN211119C029900002021-03-04 3:15PM EST2,990.00334.27337.40341.550.00-2033.58%
AMZN211119C030000002021-03-05 3:49PM EST3,000.00333.15332.65336.80+16.96+5.36%42933.55%
AMZN211119C030100002020-11-20 12:59PM EST3,010.00502.72533.50551.500.00-1154.76%
AMZN211119C030200002021-03-05 12:20PM EST3,020.00290.35323.35327.45-107.40-27.00%1333.49%
AMZN211119C030300002021-03-04 11:17AM EST3,030.00342.36318.80322.850.00---33.46%
AMZN211119C030400002021-03-03 10:25AM EST3,040.00298.85314.25318.30-49.80-14.28%2433.44%
AMZN211119C030500002021-03-05 11:49AM EST3,050.00273.94309.75313.85-22.16-7.48%2633.42%
AMZN211119C030600002021-03-03 12:12PM EST3,060.00332.00305.35309.400.00-4533.39%
AMZN211119C030700002021-03-03 1:34PM EST3,070.00321.25300.90304.900.00-1333.36%
AMZN211119C030800002021-02-23 10:19AM EST3,080.00261.65296.60300.60-143.65-35.44%2233.34%
AMZN211119C030900002021-02-24 2:55PM EST3,090.00403.25292.30296.300.00-4833.31%
AMZN211119C031000002021-03-03 3:50PM EST3,100.00300.85288.05291.950.00-25033.28%
AMZN211119C031100002021-02-26 10:57AM EST3,110.00355.60284.85287.800.00-11033.26%
AMZN211119C031200002021-03-03 1:31PM EST3,120.00298.85280.70283.600.00-2633.23%
AMZN211119C031300002021-03-04 11:17AM EST3,130.00297.23276.55279.500.00-2133.21%
AMZN211119C031400002021-01-20 2:42PM EST3,140.00492.21441.95447.200.00-1050.02%
AMZN211119C031500002021-03-04 12:48PM EST3,150.00241.54268.45271.35-27.94-10.37%2033.16%
AMZN211119C031600002021-02-26 11:06AM EST3,160.00336.15263.55267.350.00-1633.13%
AMZN211119C031700002021-03-02 3:41PM EST3,170.00317.25259.65263.450.00-1833.11%
AMZN211119C031800002021-03-03 12:52PM EST3,180.00278.30255.75259.550.00-1933.09%
AMZN211119C031900002021-03-04 10:26AM EST3,190.00260.55252.25255.700.00-2033.07%
AMZN211119C032000002021-03-05 10:39AM EST3,200.00228.10248.55251.90-39.10-14.63%1033.04%
AMZN211119C032500002021-03-05 2:16PM EST3,250.00216.07230.35233.55-33.93-13.57%62432.93%
AMZN211119C033000002021-03-05 2:16PM EST3,300.00199.40212.80216.35-30.15-13.13%10032.84%
AMZN211119C033500002021-03-03 2:59PM EST3,350.00180.00197.80200.20-29.01-13.88%14032.74%
AMZN211119C034000002021-03-05 3:04PM EST3,400.00182.00181.70185.05-68.30-27.29%1018432.66%
AMZN211119C034500002021-03-04 10:32AM EST3,450.00180.10167.70170.950.00-33432.58%
AMZN211119C035000002021-03-04 3:19PM EST3,500.00153.00155.40157.800.00-59332.51%
AMZN211119C036000002021-03-05 3:43PM EST3,600.00133.50131.50134.30+5.00+3.89%115532.41%
AMZN211119C037000002021-03-04 2:48PM EST3,700.00105.00111.70114.25-14.30-11.99%3032.36%
AMZN211119C038000002021-03-05 3:34PM EST3,800.0094.4694.6597.15-3.14-3.22%310432.35%
AMZN211119C039000002021-03-04 10:34AM EST3,900.0079.9579.7582.75-9.23-10.35%13932.38%
AMZN211119C040000002021-03-05 3:34PM EST4,000.0068.9467.8070.55+2.64+3.98%814632.44%
AMZN211119C041000002021-03-04 10:53AM EST4,100.0064.4057.7560.350.00-1032.55%
AMZN211119C042000002021-03-04 1:29PM EST4,200.0046.5549.2551.90-3.70-7.36%11232.70%
AMZN211119C043000002021-03-05 12:38PM EST4,300.0039.5042.3044.75-25.88-39.58%31032.88%
AMZN211119C044000002021-03-04 11:24AM EST4,400.0040.5036.4038.800.00-1033.09%
AMZN211119C045000002021-03-04 2:00PM EST4,500.0030.5831.5033.800.00-24933.32%
AMZN211119C046000002021-03-03 12:27PM EST4,600.0031.0027.4529.650.00-18733.59%
AMZN211119C047000002021-02-24 9:43AM EST4,700.0048.8024.0526.100.00-2433.87%
AMZN211119C048000002021-03-04 2:05PM EST4,800.0021.0021.2523.050.00-111134.15%
AMZN211119C049000002021-03-04 2:06PM EST4,900.0018.9518.8020.450.00-32934.44%
AMZN211119C050000002021-03-04 2:00PM EST5,000.0016.7416.7518.300.00-2934.76%
Opzioni Putper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211119P015400002021-03-04 10:22AM EST1,540.0012.0011.3512.450.00-18344.93%
AMZN211119P015600002021-02-09 1:19PM EST1,560.009.4011.9513.050.00-101744.55%
AMZN211119P015800002021-03-01 12:44PM EST1,580.0010.7512.5013.700.00-11344.20%
AMZN211119P016000002021-02-22 11:04AM EST1,600.0012.2113.2014.350.00-22543.83%
AMZN211119P016200002020-12-30 3:09PM EST1,620.0015.0015.4519.100.00-3445.64%
AMZN211119P016400002020-12-30 3:50PM EST1,640.0015.9516.4020.000.00--345.29%
AMZN211119P016600002020-12-30 3:09PM EST1,660.0016.4517.3520.950.00-1244.96%
AMZN211119P016800002020-12-30 3:08PM EST1,680.0017.3018.4021.950.00-1244.64%
AMZN211119P017000002021-03-03 3:32PM EST1,700.0017.3916.8017.750.00-5041.91%
AMZN211119P017200002021-01-20 2:57PM EST1,720.0016.3014.5515.600.00-4640.09%
AMZN211119P017400002021-02-23 11:07AM EST1,740.0017.0018.5519.950.00--1041.46%
AMZN211119P017600002021-01-08 9:54AM EST1,760.0022.6015.0016.000.00-2338.87%
AMZN211119P017800002021-02-02 2:15PM EST1,780.0017.4620.7521.850.00-4640.81%
AMZN211119P018000002021-03-04 2:06PM EST1,800.0026.0521.4523.000.00-2040.54%
AMZN211119P018200002021-02-03 10:22AM EST1,820.0019.0522.5524.100.00-1040.24%
AMZN211119P018400002021-02-25 12:26PM EST1,840.0029.9723.7525.35+4.67+18.46%1039.97%
AMZN211119P018600002021-03-04 2:10PM EST1,860.0030.0524.9526.450.00---39.64%
AMZN211119P018800002021-03-05 9:57AM EST1,880.0029.9526.2027.50-8.67-22.45%1239.28%
AMZN211119P019000002021-01-13 3:57PM EST1,900.0030.7522.0023.700.00-1237.20%
AMZN211119P019200002020-12-17 9:50AM EST1,920.0030.1535.1537.550.00-2440.97%
AMZN211119P019400002021-03-04 9:37AM EST1,940.0029.7030.5032.200.00-1438.62%
AMZN211119P019600002021-03-04 12:45PM EST1,960.0033.8532.1033.650.00-21438.32%
AMZN211119P019800002021-02-16 2:35PM EST1,980.0028.0033.7535.600.00-26038.16%
AMZN211119P020000002021-03-05 11:17AM EST2,000.0045.0035.6037.35+4.70+11.66%36837.92%
AMZN211119P021000002021-03-05 2:55PM EST2,100.0048.0045.9047.900.00-14736.89%
AMZN211119P022000002021-02-25 10:11AM EST2,200.0056.9059.2061.500.00-2036.05%
AMZN211119P023000002021-03-05 1:13PM EST2,300.0080.9675.8578.40+15.80+24.25%35135.31%
AMZN211119P024000002021-03-03 10:18AM EST2,400.00102.1896.3598.65+9.18+9.87%3034.60%
AMZN211119P025000002021-03-03 1:41PM EST2,500.00150.00120.95123.70+33.95+29.25%130834.06%
AMZN211119P025500002021-03-03 1:53PM EST2,550.00132.85135.20137.850.00-23633.80%
AMZN211119P026000002021-03-02 3:24PM EST2,600.00126.10150.60153.400.00-221633.59%
AMZN211119P026500002021-02-19 10:06AM EST2,650.00117.75167.25169.850.00-23033.35%
AMZN211119P027000002021-03-04 3:31PM EST2,700.00192.28185.15188.000.00-9033.17%
AMZN211119P027500002021-03-03 10:03AM EST2,750.00191.90204.35207.650.00-15033.04%
AMZN211119P028000002021-03-04 12:52PM EST2,800.00256.00224.90227.75+25.80+11.21%29332.81%
AMZN211119P028100002021-03-04 12:12PM EST2,810.00261.70229.15231.85+40.15+18.12%43332.76%
AMZN211119P028200002021-02-05 12:58PM EST2,820.00168.12233.65236.850.00-21132.80%
AMZN211119P028300002021-02-26 10:52AM EST2,830.00237.85237.85240.550.00-13432.70%
AMZN211119P028400002021-02-26 11:03AM EST2,840.00238.55242.25245.300.00-18132.70%
AMZN211119P028500002021-03-04 1:22PM EST2,850.00292.81246.85249.40+32.81+12.62%1032.63%
AMZN211119P028600002021-02-18 9:38AM EST2,860.00198.00251.25254.200.00-1032.63%
AMZN211119P028700002021-02-24 9:36AM EST2,870.00231.80255.90258.500.00-1332.57%
AMZN211119P028800002021-02-24 10:46AM EST2,880.00242.40260.45263.950.00-1532.62%
AMZN211119P028900002021-02-26 10:12AM EST2,890.00274.90265.15267.850.00-1832.51%
AMZN211119P029000002021-03-05 12:12PM EST2,900.00310.95270.05272.60+34.95+12.66%65232.49%
AMZN211119P029100002021-03-05 12:12PM EST2,910.00316.15274.80277.40+93.01+41.68%214132.46%
AMZN211119P029200002021-03-04 11:18AM EST2,920.00267.11279.45282.250.00-2532.43%
AMZN211119P029300002021-03-04 11:17AM EST2,930.00274.10284.35287.950.00-1232.48%
AMZN211119P029400002021-03-05 2:07PM EST2,940.00308.90286.10290.30+7.50+2.49%-332.19%
AMZN211119P029500002021-03-03 1:50PM EST2,950.00319.46294.30297.45+32.91+11.48%5932.38%
AMZN211119P029600002021-03-04 3:47PM EST2,960.00309.65299.30302.100.00-2032.32%
AMZN211119P029700002021-03-04 9:35AM EST2,970.00288.40304.40308.100.00-1632.38%
AMZN211119P029800002021-02-08 2:19PM EST2,980.00242.50309.55312.800.00-3832.31%
AMZN211119P029900002021-03-05 1:27PM EST2,990.00326.49314.70318.00+41.94+14.74%2832.28%
AMZN211119P030000002021-03-05 1:27PM EST3,000.00332.65319.95323.10-12.35-3.58%29332.24%
AMZN211119P030100002021-01-19 2:15PM EST3,010.00323.66233.90237.100.00--223.09%
AMZN211119P030200002021-01-19 12:04AM EST3,020.00325.500.000.000.00--10.00%
AMZN211119P030300002021-03-05 1:47PM EST3,030.00345.00335.90339.80+20.66+6.37%1532.23%
AMZN211119P030400002021-02-26 12:51PM EST3,040.00321.25341.55345.000.00-1332.18%
AMZN211119P030500002021-03-03 12:07PM EST3,050.00326.45346.85349.750.00-21432.08%
AMZN211119P030600002021-02-26 10:47AM EST3,060.00344.40352.30356.300.00-1332.15%
AMZN211119P030700002021-03-04 11:10AM EST3,070.00338.20357.95361.300.00-1032.07%
AMZN211119P030800002021-02-05 11:09AM EST3,080.00280.72363.50367.550.00-1032.10%
AMZN211119P030900002020-12-29 2:51PM EST3,090.00362.40338.00357.500.00-1530.52%
AMZN211119P031000002021-03-03 11:39AM EST3,100.00349.06374.95378.500.00-14132.01%
AMZN211119P031100002021-02-17 9:59AM EST3,110.00294.35380.70384.800.00-4032.03%
AMZN211119P031200002021-02-25 3:57PM EST3,120.00387.00386.45390.650.00-1332.01%
AMZN211119P031300002021-01-14 10:55AM EST3,130.00382.10306.75310.650.00-1323.43%
AMZN211119P031400002021-02-26 9:35AM EST3,140.00388.90398.20402.450.00-2331.96%
AMZN211119P031500002021-03-04 1:10PM EST3,150.00418.93404.20408.450.00-13131.94%
AMZN211119P031600002021-01-19 12:04AM EST3,160.00398.40316.75321.500.00-12222.62%
AMZN211119P031700002021-02-09 12:21PM EST3,170.00322.89416.25420.500.00-1231.89%
AMZN211119P031800002021-02-09 12:21PM EST3,180.00327.64422.30426.600.00-1031.87%
AMZN211119P031900002021-02-05 10:30AM EST3,190.00337.70428.45432.750.00-1531.84%
AMZN211119P032000002021-03-05 1:16PM EST3,200.00453.01434.65438.85+61.51+15.71%3031.81%
AMZN211119P032500002021-02-08 1:15PM EST3,250.00369.55466.25470.200.00-42631.66%
AMZN211119P033000002021-02-26 3:52PM EST3,300.00457.95498.95503.050.00-23131.55%
AMZN211119P033500002021-03-01 10:10AM EST3,350.00483.40532.70537.600.00-21131.52%
AMZN211119P034000002021-02-23 10:49AM EST3,400.00508.05567.55572.600.00-22031.42%
AMZN211119P034500002021-01-19 12:04AM EST3,450.00582.50474.20479.950.00-1015.54%
AMZN211119P035000002021-02-22 9:30AM EST3,500.00691.70640.15644.95+141.70+25.76%12631.18%
AMZN211119P036000002021-03-05 10:12AM EST3,600.00739.00716.50722.00+161.55+27.98%2231.08%
AMZN211119P037000002021-02-08 11:01AM EST3,700.00623.02796.35801.850.00-2630.93%
AMZN211119P040000002021-03-04 1:57PM EST4,000.001,150.001,050.001,062.35+50.00+4.55%65731.29%
AMZN211119P045000002021-02-19 12:52PM EST4,500.001,275.001,512.501,527.000.00-117031.85%
AMZN211119P046000002020-12-15 12:36PM EST4,600.001,526.651,523.351,534.700.00--20.00%
AMZN211119P049000002021-02-05 9:49AM EST4,900.001,626.151,903.501,913.500.00-1532.20%
AMZN211119P050000002021-02-05 9:49AM EST5,000.001,719.502,000.502,010.500.00-2231.91%