Italia markets open in 2 hours 39 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.005,00-89,53 (-2,89%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211217C016400002021-01-21 3:20PM EST1,640.001,703.991,631.151,638.500.00-6398.89%
AMZN211217C018000002021-02-04 10:03AM EST1,800.001,520.001,236.651,246.500.00--144.36%
AMZN211217C022000002021-01-19 12:14AM EST2,200.00999.100.000.000.00--10.00%
AMZN211217C024000002021-03-03 2:40PM EST2,400.00731.70720.60726.65-114.65-13.55%1635.98%
AMZN211217C025000002021-03-03 2:41PM EST2,500.00658.95646.70652.55-107.25-14.00%21435.27%
AMZN211217C026000002021-02-04 3:24PM EST2,600.00587.40578.90583.20-102.35-14.84%2534.70%
AMZN211217C028000002021-03-03 11:27AM EST2,800.00498.47454.45459.25-73.73-12.89%64933.82%
AMZN211217C028100002021-03-03 11:27AM EST2,810.00492.47448.80453.60-69.73-12.40%63133.79%
AMZN211217C028500002021-02-24 10:09AM EST2,850.00542.54426.75431.450.00--133.65%
AMZN211217C028800002021-02-25 1:11PM EST2,880.00493.00410.75415.300.00--133.55%
AMZN211217C028900002021-02-10 10:34AM EST2,890.00622.86405.50410.050.00-82833.52%
AMZN211217C029000002021-02-22 10:53AM EST2,900.00551.00400.30404.800.00-12833.49%
AMZN211217C029500002021-02-26 10:50AM EST2,950.00381.52375.05379.40-64.08-14.38%2333.34%
AMZN211217C029600002021-02-26 10:14AM EST2,960.00433.20370.15374.500.00-1133.32%
AMZN211217C029800002021-02-26 10:57AM EST2,980.00433.00360.50364.750.00-1133.26%
AMZN211217C029900002021-03-03 3:40PM EST2,990.00361.93355.75359.95-97.08-21.15%2833.23%
AMZN211217C030000002021-03-03 3:21PM EST3,000.00358.80351.00355.20-83.20-18.82%31133.20%
AMZN211217C030400002021-03-03 2:06PM EST3,040.00338.27332.55336.70-55.86-14.17%2133.10%
AMZN211217C030500002021-03-03 2:24PM EST3,050.00331.50328.05332.15-57.68-14.82%3333.07%
AMZN211217C030600002021-02-26 9:48AM EST3,060.00397.75323.60327.700.00-1233.04%
AMZN211217C030700002021-02-26 11:38AM EST3,070.00406.41319.15323.250.00-21533.01%
AMZN211217C030800002021-03-02 9:30AM EST3,080.00399.13314.80319.050.00-1633.01%
AMZN211217C030900002021-03-03 10:06AM EST3,090.00330.53310.45314.55-246.07-42.68%2832.97%
AMZN211217C031000002021-03-03 3:27PM EST3,100.00310.00306.20310.40-72.00-18.85%11432.95%
AMZN211217C031100002021-03-03 2:25PM EST3,110.00305.00301.95306.15-79.63-20.70%2732.93%
AMZN211217C031200002021-03-01 10:04AM EST3,120.00306.00297.75301.95-72.45-19.14%2332.90%
AMZN211217C031300002021-03-03 2:45PM EST3,130.00301.80293.60297.70-63.15-17.30%2332.87%
AMZN211217C031400002021-03-02 11:04AM EST3,140.00367.85289.50293.550.00-1532.84%
AMZN211217C031500002021-02-24 10:15AM EST3,150.00391.51285.45289.500.00-1432.82%
AMZN211217C031600002021-02-23 2:19PM EST3,160.00385.99281.45285.400.00-4332.79%
AMZN211217C031700002021-03-03 9:51AM EST3,170.00313.00277.45281.35-51.70-14.18%1232.76%
AMZN211217C031800002021-02-23 3:58PM EST3,180.00407.00273.55277.450.00-2432.74%
AMZN211217C031900002021-03-03 12:44PM EST3,190.00288.37269.65273.55-53.73-15.71%1732.72%
AMZN211217C032000002021-03-01 11:10AM EST3,200.00333.00265.80269.600.00-11232.69%
AMZN211217C032100002021-02-02 10:04AM EST3,210.00287.95262.00265.75-249.75-46.45%1132.66%
AMZN211217C032200002021-02-05 2:10PM EST3,220.00500.00258.25262.000.00-18532.64%
AMZN211217C032300002021-02-24 1:04PM EST3,230.00354.82254.55258.300.00-1432.62%
AMZN211217C032500002021-03-01 12:14PM EST3,250.00319.85247.25250.950.00-53732.57%
AMZN211217C032600002021-03-03 10:06AM EST3,260.00269.47243.65247.40-102.53-27.56%1632.56%
AMZN211217C032700002021-02-26 12:15PM EST3,270.00320.00240.15243.800.00-51332.53%
AMZN211217C032800002021-02-18 3:16PM EST3,280.00444.08236.65240.400.00-2832.52%
AMZN211217C032900002021-02-25 10:39AM EST3,290.00327.95233.15236.850.00-2732.49%
AMZN211217C033000002021-03-03 11:30AM EST3,300.00241.75229.75233.40-48.91-16.83%34032.47%
AMZN211217C033100002021-02-26 10:18AM EST3,310.00285.33226.40230.000.00-11232.45%
AMZN211217C033200002021-02-26 1:12PM EST3,320.00287.85223.05226.650.00-1132.43%
AMZN211217C033300002021-02-26 10:18AM EST3,330.00277.98219.75223.350.00-1332.41%
AMZN211217C033400002021-02-26 1:12PM EST3,340.00280.90216.50220.100.00-2932.39%
AMZN211217C033500002021-03-03 2:31PM EST3,350.00215.19213.30216.90-58.33-21.33%34332.38%
AMZN211217C033600002021-03-02 12:52PM EST3,360.00272.00210.15213.700.00-121432.36%
AMZN211217C033700002021-02-10 1:02PM EST3,370.00384.90207.00210.550.00-1132.34%
AMZN211217C033800002021-02-26 1:24PM EST3,380.00268.30203.90207.450.00-2532.32%
AMZN211217C033900002021-02-26 11:36AM EST3,390.00263.75200.85204.400.00-1632.30%
AMZN211217C034000002021-03-03 1:31PM EST3,400.00209.45197.85201.35-45.55-17.86%74532.28%
AMZN211217C034100002021-02-18 12:38PM EST3,410.00379.50194.85198.350.00-1632.27%
AMZN211217C034200002021-02-18 12:09PM EST3,420.00206.60191.95195.40-162.05-43.96%11132.25%
AMZN211217C034300002021-02-18 11:05AM EST3,430.00360.85189.05192.500.00-11232.23%
AMZN211217C034400002021-02-19 12:50PM EST3,440.00352.02186.15189.600.00-1232.22%
AMZN211217C034500002021-03-02 2:49PM EST3,450.00196.54183.35186.75-37.99-16.20%22132.20%
AMZN211217C034700002021-02-24 2:24PM EST3,470.00264.35177.80181.200.00--132.17%
AMZN211217C034800002021-01-19 12:49PM EST3,480.00282.00350.75354.700.00--449.16%
AMZN211217C034900002021-02-25 9:30AM EST3,490.00225.25172.50176.250.00-101932.19%
AMZN211217C035000002021-03-03 3:15PM EST3,500.00172.60169.85173.70-45.21-20.76%25432.18%
AMZN211217C036000002021-03-03 2:44PM EST3,600.00151.05145.35148.80-48.05-24.13%55332.03%
AMZN211217C037000002021-03-03 2:43PM EST3,700.00126.00124.20127.60-46.45-26.94%72831.95%
AMZN211217C038000002021-03-03 12:14PM EST3,800.00117.12106.00109.25-27.53-19.03%54231.89%
AMZN211217C039000002021-03-03 1:18PM EST3,900.0093.5690.5093.60-26.32-21.96%255531.87%
AMZN211217C040000002021-03-03 3:46PM EST4,000.0081.8777.3580.30-25.38-23.66%227131.90%
AMZN211217C041000002021-02-26 3:48PM EST4,100.00100.0266.3569.000.00-2931.95%
AMZN211217C042000002021-03-03 10:27AM EST4,200.0059.1857.3059.50-46.47-43.98%3532.04%
AMZN211217C043000002021-02-23 10:09AM EST4,300.0092.4749.1051.550.00-11232.17%
AMZN211217C044000002021-03-02 3:35PM EST4,400.0047.0042.4544.90-9.00-16.07%14532.35%
AMZN211217C045000002021-03-02 3:18PM EST4,500.0038.8037.2039.25-11.20-22.40%13232.54%
AMZN211217C046000002021-02-26 3:48PM EST4,600.0034.4032.5534.35-16.50-32.42%11732.73%
AMZN211217C047000002021-02-22 2:32PM EST4,700.0060.6728.3030.300.00-4432.96%
AMZN211217C048000002021-02-25 3:24PM EST4,800.0040.5025.2026.950.00-1633.24%
AMZN211217C049000002021-02-26 3:33PM EST4,900.0033.5522.3024.000.00-2333.51%
AMZN211217C050000002021-03-02 1:10PM EST5,000.0021.1519.6521.35-6.80-24.33%518933.75%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN211217P015800002021-02-26 1:46PM EST1,580.0014.6913.7014.950.00-13542.55%
AMZN211217P016000002021-03-02 9:30AM EST1,600.0012.4014.4015.700.00-37942.23%
AMZN211217P016200002021-02-25 10:22AM EST1,620.0015.3015.1516.450.00-64741.89%
AMZN211217P016400002021-03-01 9:38AM EST1,640.0013.6015.9517.250.00-2041.57%
AMZN211217P016600002021-02-24 3:24PM EST1,660.0016.4016.8018.150.00-42241.29%
AMZN211217P016800002021-02-24 9:53AM EST1,680.0017.9017.6018.950.00-2940.94%
AMZN211217P017000002021-03-03 2:05PM EST1,700.0019.0018.5019.80+1.25+7.04%51140.60%
AMZN211217P017200002021-01-19 12:01AM EST1,720.0020.550.000.000.00--112.50%
AMZN211217P017400002021-01-29 9:42AM EST1,740.0026.0021.0022.650.00-2240.37%
AMZN211217P017600002021-02-24 10:44AM EST1,760.0022.4021.5022.900.00-1339.75%
AMZN211217P018000002021-03-01 1:39PM EST1,800.0020.1123.6525.200.00-2639.20%
AMZN211217P018200002021-01-28 3:27PM EST1,820.0028.1525.5027.200.00-2239.20%
AMZN211217P018400002021-02-16 9:30AM EST1,840.0022.7526.1527.650.00--338.64%
AMZN211217P018600002021-01-19 12:01AM EST1,860.0033.900.000.000.00--212.50%
AMZN211217P019000002021-02-25 2:25PM EST1,900.0032.1030.3531.950.00-5437.90%
AMZN211217P019400002021-02-16 12:07PM EST1,940.0029.3033.4035.200.00--837.43%
AMZN211217P019600002021-02-16 12:07PM EST1,960.0030.7035.1536.950.00--237.21%
AMZN211217P019800002021-03-03 3:54PM EST1,980.0038.0037.0038.55-4.93-11.48%1236.93%
AMZN211217P020000002021-02-23 3:11PM EST2,000.0038.7538.8540.70+5.99+18.28%23036.78%
AMZN211217P021000002021-03-02 12:43PM EST2,100.0041.3049.8051.900.00-211135.82%
AMZN211217P022000002021-03-01 2:44PM EST2,200.0053.9063.8566.100.00-211435.02%
AMZN211217P023000002021-03-03 9:30AM EST2,300.0072.0081.2083.30+8.33+13.08%1004834.26%
AMZN211217P024000002021-02-26 3:16PM EST2,400.00100.81102.35105.250.00-11633.74%
AMZN211217P025000002021-03-03 3:30PM EST2,500.00127.75127.85131.00+17.75+16.14%104033.23%
AMZN211217P026000002021-03-01 3:49PM EST2,600.00133.85158.40161.500.00-518632.81%
AMZN211217P027000002021-03-03 1:31PM EST2,700.00185.85193.45197.00+22.95+14.09%813832.46%
AMZN211217P028000002021-03-01 12:14PM EST2,800.00233.00234.35237.65+29.17+14.31%35132.17%
AMZN211217P028100002021-03-01 3:14PM EST2,810.00239.61238.65241.95+38.61+19.21%3732.14%
AMZN211217P028200002021-02-16 3:15PM EST2,820.00229.65243.00246.35+34.37+17.60%3432.11%
AMZN211217P028300002021-02-19 9:30AM EST2,830.00246.80247.45250.80+64.20+35.16%2332.09%
AMZN211217P028400002021-01-26 11:15AM EST2,840.00210.95241.15245.200.00-1231.06%
AMZN211217P028500002021-02-18 3:26PM EST2,850.00242.91256.40259.80+52.66+27.68%33732.03%
AMZN211217P028600002021-01-26 11:20AM EST2,860.00219.00249.70253.800.00-2130.96%
AMZN211217P028700002021-01-26 11:13AM EST2,870.00221.85254.00258.150.00-1130.91%
AMZN211217P028800002021-01-26 11:14AM EST2,880.00225.75258.35262.500.00-1130.86%
AMZN211217P028900002021-03-03 10:20AM EST2,890.00266.05274.95278.45+11.05+4.33%21231.93%
AMZN211217P029000002021-03-01 1:39PM EST2,900.00270.50279.70283.20+32.54+13.67%212631.90%
AMZN211217P029100002021-03-03 10:21AM EST2,910.00277.20284.50288.05+21.10+8.24%4831.88%
AMZN211217P029200002021-02-22 10:02AM EST2,920.00274.75289.35292.90+31.10+12.76%2531.85%
AMZN211217P029300002021-03-03 10:19AM EST2,930.00284.55294.25297.85+36.35+14.65%2231.83%
AMZN211217P029400002021-03-03 10:19AM EST2,940.00289.30299.25302.80+36.60+14.48%2131.80%
AMZN211217P029500002021-03-03 3:23PM EST2,950.00304.36304.25307.85+67.72+28.62%61631.78%
AMZN211217P029600002021-02-26 12:17PM EST2,960.00290.87309.30312.900.00-303131.75%
AMZN211217P029700002021-03-01 1:47PM EST2,970.00275.16314.40318.050.00-1931.73%
AMZN211217P029800002021-03-03 1:59PM EST2,980.00321.10319.50323.20+21.06+7.02%24431.70%
AMZN211217P029900002021-03-02 1:22PM EST2,990.00275.48324.50328.400.00-1631.68%
AMZN211217P030000002021-03-03 2:27PM EST3,000.00333.80329.95333.70+53.69+19.17%111531.66%
AMZN211217P030100002021-01-26 11:16AM EST3,010.00280.00319.30323.900.00-2130.21%
AMZN211217P030200002021-01-26 11:17AM EST3,020.00285.80324.30328.900.00-4230.15%
AMZN211217P030300002021-02-24 9:36AM EST3,030.00307.70345.85349.700.00-1731.58%
AMZN211217P030400002021-02-24 10:45AM EST3,040.00341.75351.25355.15+12.90+3.92%4931.56%
AMZN211217P030500002021-02-22 10:23AM EST3,050.00340.30356.60360.65+25.30+8.03%33231.54%
AMZN211217P030600002021-03-03 11:15AM EST3,060.00343.27362.10366.15+55.27+19.19%1831.51%
AMZN211217P030700002021-03-03 1:44PM EST3,070.00360.10367.55371.70-15.85-4.22%13531.48%
AMZN211217P030800002021-02-25 3:15PM EST3,080.00381.43373.15377.350.00-2531.46%
AMZN211217P030900002021-03-03 10:54AM EST3,090.00364.00378.90383.00+18.70+5.42%1531.44%
AMZN211217P031000002021-03-01 3:19PM EST3,100.00328.53384.55388.700.00-129631.41%
AMZN211217P031100002021-02-25 1:17PM EST3,110.00385.70390.35394.450.00-1731.39%
AMZN211217P031200002021-01-27 10:12AM EST3,120.00345.55376.45381.500.00-5929.60%
AMZN211217P031300002021-02-08 9:52AM EST3,130.00315.10401.95406.150.00-2631.34%
AMZN211217P031400002021-02-23 12:50PM EST3,140.00351.49407.85412.000.00-2431.32%
AMZN211217P031500002021-03-02 12:22PM EST3,150.00404.47413.70417.95+47.67+13.36%12131.29%
AMZN211217P031600002021-02-22 10:02AM EST3,160.00354.30419.60423.900.00--331.27%
AMZN211217P031700002021-03-03 2:21PM EST3,170.00431.00425.65429.90+46.00+11.95%101231.24%
AMZN211217P031800002021-02-22 1:28PM EST3,180.00373.75431.65436.000.00-1131.22%
AMZN211217P031900002021-02-22 1:28PM EST3,190.00378.83437.80442.100.00-2631.20%
AMZN211217P032000002021-02-26 9:41AM EST3,200.00420.10443.90448.250.00-115531.17%
AMZN211217P032100002021-02-18 11:08AM EST3,210.00354.00450.05454.400.00-2531.14%
AMZN211217P032200002021-02-22 9:30AM EST3,220.00396.10456.30459.900.00-101231.05%
AMZN211217P032400002021-02-01 1:59PM EST3,240.00402.50468.70473.300.00-1031.08%
AMZN211217P032500002021-02-22 2:20PM EST3,250.00414.25475.20479.650.00-21131.05%
AMZN211217P032600002021-02-23 10:13AM EST3,260.00456.71481.65486.100.00-1131.04%
AMZN211217P032700002021-02-23 10:13AM EST3,270.00468.19488.05492.55+5.52+1.19%1431.01%
AMZN211217P032800002021-02-19 11:01AM EST3,280.00474.52494.50499.05+97.92+26.00%1830.99%
AMZN211217P032900002021-02-19 2:17PM EST3,290.00394.00501.05505.550.00-101830.96%
AMZN211217P033000002021-02-22 10:10AM EST3,300.00439.79507.60512.150.00-31030.94%
AMZN211217P033100002021-02-04 10:02AM EST3,310.00433.00514.00518.750.00--630.92%
AMZN211217P033200002021-02-02 10:08AM EST3,320.00409.00520.80525.400.00-6830.90%
AMZN211217P033300002021-02-04 11:01AM EST3,330.00422.00527.50532.100.00-1430.87%
AMZN211217P033500002021-02-24 2:14PM EST3,350.00494.32540.95545.650.00-1230.83%
AMZN211217P033800002021-01-28 9:30AM EST3,380.00529.50531.65537.550.00--127.94%
AMZN211217P033900002021-02-03 12:09PM EST3,390.00433.00568.45573.300.00--130.76%
AMZN211217P034000002021-02-08 3:45PM EST3,400.00533.40575.40580.25+70.99+15.35%1230.73%
AMZN211217P034500002021-02-08 3:45PM EST3,450.00501.00610.70615.750.00-1330.63%
AMZN211217P034800002021-01-27 9:42AM EST3,480.00565.50598.50604.550.00-1127.16%
AMZN211217P034900002021-03-03 12:20PM EST3,490.00616.23639.65644.85-18.80-2.96%13230.55%
AMZN211217P035000002021-03-03 12:20PM EST3,500.00623.31647.00652.20-18.72-2.92%13730.53%
AMZN211217P036000002021-01-26 12:33PM EST3,600.00602.20682.95689.700.00-8826.08%
AMZN211217P037000002021-01-26 11:31AM EST3,700.00669.40757.30764.450.00-151525.02%
AMZN211217P038000002021-02-01 10:01AM EST3,800.00773.21837.90844.000.00-11623.98%
AMZN211217P039000002021-02-22 10:24AM EST3,900.00861.00967.50973.600.00-42329.96%
AMZN211217P041000002021-02-03 3:52PM EST4,100.00948.001,137.701,150.000.00--129.85%