AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121C008600002019-11-15 3:34PM EST860.00923.08919.00937.40-50.30-5.17%2044.83%
AMZN220121C008800002019-11-11 11:44AM EST880.00935.01901.00919.650.00-2044.21%
AMZN220121C009000002019-11-11 9:30AM EST900.00910.00883.50902.050.00-1043.62%
AMZN220121C009200002019-10-17 9:03AM EST920.00931.58866.00883.550.00--042.82%
AMZN220121C009400002019-09-19 1:56PM EST940.00950.09888.50898.500.00--549.17%
AMZN220121C009600002019-11-05 3:28PM EST960.00909.00831.00848.050.00-2041.58%
AMZN220121C009800002019-11-01 8:53AM EST980.00879.45813.50830.650.00-1041.02%
AMZN220121C010000002019-11-13 1:57PM EST1,000.00830.00796.50813.550.00-1040.53%
AMZN220121C010200002019-10-29 11:32AM EST1,020.00821.31779.50796.250.00-1039.98%
AMZN220121C010800002019-11-11 3:42PM EST1,080.00774.60729.50745.750.00-1038.57%
AMZN220121C011000002019-11-01 1:01PM EST1,100.00769.01713.00729.400.00-1038.17%
AMZN220121C011200002019-10-16 1:55PM EST1,120.00752.92696.50713.100.00--037.76%
AMZN220121C012000002019-11-07 1:10PM EST1,200.00709.00633.00649.650.00-3036.28%
AMZN220121C012200002019-10-24 10:55AM EST1,220.00675.25617.50634.100.00-1035.92%
AMZN220121C012600002019-10-25 10:33AM EST1,260.00606.50587.50603.950.00-2035.30%
AMZN220121C012800002019-10-16 9:57AM EST1,280.00632.00572.00589.100.00--035.00%
AMZN220121C013000002019-10-21 9:33AM EST1,300.00615.65558.00574.450.00-10034.70%
AMZN220121C013200002019-10-25 10:33AM EST1,320.00562.50543.50560.250.00-2034.45%
AMZN220121C013400002019-10-02 2:55PM EST1,340.00535.00577.00596.500.00--140.70%
AMZN220121C013600002019-10-24 12:26PM EST1,360.00564.00515.50533.700.00-1034.13%
AMZN220121C014000002019-10-31 8:34AM EST1,400.00534.47488.50506.600.00-1033.66%
AMZN220121C014200002019-10-08 2:45PM EST1,420.00477.70519.00537.500.00-2038.74%
AMZN220121C014400002019-11-15 2:45PM EST1,440.00475.33462.00480.35-41.67-8.06%1033.22%
AMZN220121C014600002019-11-14 1:41PM EST1,460.00475.03450.00468.150.00-1033.08%
AMZN220121C014800002019-10-29 8:42AM EST1,480.00473.57437.00455.100.00-16032.82%
AMZN220121C015000002019-11-15 2:45PM EST1,500.00438.17425.00443.10-11.81-2.62%2032.66%
AMZN220121C015200002019-10-25 9:35AM EST1,520.00422.17412.50430.750.00-30032.45%
AMZN220121C015400002019-10-25 2:52PM EST1,540.00455.00401.50419.600.00-1032.34%
AMZN220121C015600002019-10-02 12:19PM EST1,560.00399.65431.50450.200.00-41436.76%
AMZN220121C015800002019-10-24 10:19AM EST1,580.00426.55379.00397.150.00-1032.06%
AMZN220121C016000002019-11-15 3:41PM EST1,600.00376.43367.50385.65-18.91-4.78%1031.86%
AMZN220121C016200002019-10-25 9:18AM EST1,620.00362.00356.50374.500.00-2031.68%
AMZN220121C016400002019-11-08 2:07PM EST1,640.00388.65344.50358.000.00-5030.93%
AMZN220121C016600002019-11-15 2:38PM EST1,660.00350.50336.00354.20-7.50-2.09%1031.47%
AMZN220121C016800002019-11-12 11:27AM EST1,680.00370.66326.00344.200.00-1031.36%
AMZN220121C016900002019-11-12 11:27AM EST1,690.00365.31321.00339.600.00-1031.33%
AMZN220121C017000002019-11-15 2:47PM EST1,700.00327.00320.00333.50-19.00-5.49%2031.15%
AMZN220121C017100002019-11-15 10:31AM EST1,710.00330.00311.00329.00-0.25-0.08%1031.12%
AMZN220121C017200002019-11-07 10:14AM EST1,720.00361.00306.00324.000.00-1031.04%
AMZN220121C017300002019-10-25 9:15AM EST1,730.00304.31308.00318.650.00-10030.93%
AMZN220121C017400002019-11-15 10:36AM EST1,740.00315.60302.00314.50-1.39-0.44%1030.92%
AMZN220121C017500002019-11-15 2:53PM EST1,750.00300.85292.00310.00-49.15-14.04%1030.88%
AMZN220121C017600002019-11-15 3:13PM EST1,760.00298.50287.00304.50-9.75-3.16%3030.73%
AMZN220121C017700002019-11-15 2:02PM EST1,770.00300.00282.50300.00-6.59-2.15%10030.68%
AMZN220121C017800002019-11-13 3:42PM EST1,780.00300.00278.00295.500.00-1030.62%
AMZN220121C017900002019-11-15 10:38AM EST1,790.00293.00274.00292.00-20.25-6.46%7030.66%
AMZN220121C017950002019-10-30 12:46PM EST1,795.00305.73271.50288.300.00-1030.49%
AMZN220121C018000002019-11-15 10:38AM EST1,800.00288.00275.00285.45-7.03-2.38%5030.40%
AMZN220121C018050002019-11-05 2:53PM EST1,805.00323.56267.00284.500.00-1030.49%
AMZN220121C018100002019-11-11 9:44AM EST1,810.00305.00265.00281.900.00-4030.42%
AMZN220121C018150002019-11-05 2:05PM EST1,815.00318.15262.50279.800.00-2030.40%
AMZN220121C018200002019-10-24 10:35AM EST1,820.00306.45261.00279.500.00-1030.55%
AMZN220121C018250002019-11-04 10:19AM EST1,825.00315.00258.50275.600.00-1030.35%
AMZN220121C018300002019-10-22 2:54PM EST1,830.00292.87257.00275.500.00-40030.52%
AMZN220121C018350002019-11-13 3:58PM EST1,835.00276.30254.50273.000.00-1030.46%
AMZN220121C018400002019-10-22 2:58PM EST1,840.00289.90252.50269.400.00-10030.28%
AMZN220121C018450002019-11-13 12:28PM EST1,845.00277.84250.50269.000.00-1030.42%
AMZN220121C018500002019-11-15 2:05PM EST1,850.00263.16248.50267.00-19.75-6.98%4030.40%
AMZN220121C018550002019-10-22 2:59PM EST1,855.00283.57246.50264.950.00--030.38%
AMZN220121C018600002019-11-15 2:33PM EST1,860.00261.00244.50263.00-20.42-7.26%2030.36%
AMZN220121C018800002019-11-11 11:00AM EST1,880.00270.35236.50254.950.00-1030.26%
AMZN220121C018850002019-11-15 11:59AM EST1,885.00251.00234.00251.55-3.54-1.39%2030.09%
AMZN220121C018900002019-11-15 11:59AM EST1,890.00249.00232.50251.00-10.64-4.10%2030.21%
AMZN220121C019000002019-11-15 3:30PM EST1,900.00237.05228.50245.65-16.41-6.47%3030.02%
AMZN220121C019100002019-11-11 3:49PM EST1,910.00256.41224.50241.850.00-4029.97%
AMZN220121C019200002019-10-13 11:04PM EST1,920.00257.30221.50240.000.00-1030.11%
AMZN220121C019300002019-10-28 9:44AM EST1,930.00250.38217.00234.450.00-1029.89%
AMZN220121C019400002019-10-24 11:58AM EST1,940.00255.63215.00232.500.00-1030.01%
AMZN220121C019500002019-11-14 9:44AM EST1,950.00234.53210.50229.000.00-2029.98%
AMZN220121C019600002019-10-25 11:36AM EST1,960.00232.31206.00223.250.00-1029.73%
AMZN220121C019700002019-10-15 2:34PM EST1,970.00241.84203.00222.000.00-1029.91%
AMZN220121C019800002019-10-17 1:31PM EST1,980.00232.90199.60215.350.00-1029.56%
AMZN220121C019900002019-11-15 3:19PM EST1,990.00205.00196.90212.05-29.74-12.67%4029.53%
AMZN220121C020000002019-11-15 3:54PM EST2,000.00201.50201.00209.50-10.14-4.79%23029.57%
AMZN220121C021000002019-11-15 11:26AM EST2,100.00176.00162.90177.30-8.65-4.68%7029.12%
AMZN220121C022000002019-11-15 11:29AM EST2,200.00146.63135.90150.25-14.57-9.04%1028.80%
AMZN220121C023000002019-11-14 1:49PM EST2,300.00129.58111.00126.550.00-9028.48%
AMZN220121C024000002019-11-15 3:47PM EST2,400.00101.0094.60104.55-6.40-5.96%6028.00%
AMZN220121C025000002019-11-15 3:26PM EST2,500.0085.0079.0088.10-7.00-7.61%111027.83%
AMZN220121C026000002019-11-14 9:30AM EST2,600.0077.0065.0074.350.00-4027.71%
AMZN220121C027000002019-11-15 12:52PM EST2,700.0064.0059.0063.05-2.00-3.03%1027.66%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121P008600002019-11-15 3:34PM EST860.0013.0011.4513.50+0.50+4.00%12030.38%
AMZN220121P008800002019-10-22 2:42PM EST880.0014.5012.5017.500.00--031.30%
AMZN220121P009000002019-11-15 3:33PM EST900.0016.1513.5016.80+3.51+27.77%1030.13%
AMZN220121P009200002019-11-15 2:49PM EST920.0017.4915.5020.50-1.46-7.70%1030.70%
AMZN220121P009400002019-10-30 10:38AM EST940.0022.3017.5022.500.00-1030.53%
AMZN220121P009600002019-10-30 10:36AM EST960.0022.1018.5021.900.00-2029.46%
AMZN220121P009800002019-10-28 1:25PM EST980.0022.0020.5026.500.00-1030.08%
AMZN220121P010000002019-11-12 2:02PM EST1,000.0023.5023.000.000.00-406.25%
AMZN220121P010400002019-11-14 10:47AM EST1,040.0029.5027.5033.500.00-1029.43%
AMZN220121P010600002019-11-14 10:47AM EST1,060.0035.0029.5035.500.00-3029.07%
AMZN220121P010800002019-11-11 2:54PM EST1,080.0033.5232.5038.500.00-6028.93%
AMZN220121P011000002019-11-05 1:11PM EST1,100.0039.0034.5039.000.00-3028.19%
AMZN220121P011200002019-10-29 2:47PM EST1,120.0041.9438.0044.000.00-4028.44%
AMZN220121P011400002019-11-15 3:50PM EST1,140.0040.7040.0047.55-1.29-3.07%20028.32%
AMZN220121P011600002019-11-01 2:50PM EST1,160.0045.2342.0050.900.00-18028.12%
AMZN220121P011800002019-10-21 12:51PM EST1,180.0048.0044.4554.450.00-5027.93%
AMZN220121P012000002019-11-15 2:16PM EST1,200.0051.5048.1554.00+0.38+0.74%4026.99%
AMZN220121P012200002019-10-22 10:18AM EST1,220.0058.6351.8058.000.00-2026.85%
AMZN220121P012400002019-10-22 10:18AM EST1,240.0062.5356.1562.500.00-2026.76%
AMZN220121P012600002019-11-15 2:45PM EST1,260.0064.0061.0069.80+2.45+3.98%2027.10%
AMZN220121P012800002019-11-11 2:54PM EST1,280.0067.4165.0070.000.00-4026.26%
AMZN220121P013000002019-11-15 3:50PM EST1,300.0074.4070.0078.80+2.40+3.33%1026.73%
AMZN220121P013200002019-10-29 10:31AM EST1,320.0079.0074.700.000.00-403.13%
AMZN220121P013400002019-11-15 3:26PM EST1,340.0084.0079.8589.85+1.68+2.04%2026.55%
AMZN220121P013600002019-11-05 1:01PM EST1,360.0080.3085.2595.250.00-1026.40%
AMZN220121P013800002019-10-29 11:53AM EST1,380.0095.3090.850.000.00-203.13%
AMZN220121P014000002019-11-14 1:49PM EST1,400.0095.2096.700.000.00-303.13%
AMZN220121P014200002019-11-15 3:30PM EST1,420.00107.00101.05115.05+2.00+1.90%2026.23%
AMZN220121P014400002019-11-15 3:47PM EST1,440.00112.00106.15120.00+6.29+5.95%14025.91%
AMZN220121P014600002019-11-15 2:48PM EST1,460.00119.30113.00128.50+1.00+0.85%1026.00%
AMZN220121P014800002019-11-04 9:30AM EST1,480.00120.00119.45135.450.00-1025.87%
AMZN220121P015000002019-11-15 12:50PM EST1,500.00132.50124.20135.80+2.50+1.92%1024.95%
AMZN220121P015200002019-10-30 2:05PM EST1,520.00131.90134.00149.800.00-2025.59%
AMZN220121P015400002019-11-05 11:44AM EST1,540.00138.93142.00157.300.00-1025.44%
AMZN220121P015600002019-10-25 8:40AM EST1,560.00171.03149.50165.050.00-1025.30%
AMZN220121P015800002019-10-24 10:22AM EST1,580.00165.47158.00172.900.00-2025.14%
AMZN220121P016000002019-11-13 1:43PM EST1,600.00168.50165.95181.350.00-2025.03%
AMZN220121P016200002019-11-13 11:28AM EST1,620.00177.38174.50189.850.00-1024.89%
AMZN220121P016400002019-10-31 9:46AM EST1,640.00186.67182.65197.950.00-4024.69%
AMZN220121P016600002019-11-13 11:29AM EST1,660.00192.74192.20206.900.00-2024.55%
AMZN220121P016800002019-11-08 9:30AM EST1,680.00198.49203.05220.000.00-5024.81%
AMZN220121P016900002019-11-04 11:18AM EST1,690.00195.00207.90225.000.00-4024.77%
AMZN220121P017000002019-11-15 10:08AM EST1,700.00215.00210.00225.70+0.19+0.09%2024.30%
AMZN220121P017100002019-10-25 10:05AM EST1,710.00232.00217.85235.000.00-2024.68%
AMZN220121P017200002019-10-25 2:05PM EST1,720.00231.49220.00239.500.00-5024.57%
AMZN220121P017300002019-11-08 3:42PM EST1,730.00221.13228.00245.500.00-10024.61%
AMZN220121P017400002019-11-13 3:48PM EST1,740.00236.64233.15250.500.00-1024.54%
AMZN220121P017500002019-11-15 11:59AM EST1,750.00240.75238.35255.50+2.79+1.17%2024.47%
AMZN220121P017600002019-11-15 3:33PM EST1,760.00250.00243.60261.00+11.44+4.80%4024.44%
AMZN220121P017700002019-11-11 11:00AM EST1,770.00245.03248.90266.000.00-1024.35%
AMZN220121P017800002019-11-15 11:59AM EST1,780.00256.25252.00271.00+3.48+1.38%2024.26%
AMZN220121P017900002019-11-12 3:30PM EST1,790.00253.42259.70277.000.00-1024.26%
AMZN220121P018000002019-11-14 3:49PM EST1,800.00262.00265.20282.000.00-2024.16%
AMZN220121P018050002019-11-05 2:53PM EST1,805.00253.25267.95284.500.00--024.10%
AMZN220121P018100002019-10-18 1:00PM EST1,810.00283.25270.70287.500.00-10024.10%
AMZN220121P018250002019-10-25 11:39AM EST1,825.00285.00278.55296.000.00-1024.02%
AMZN220121P018400002019-10-17 1:42PM EST1,840.00284.00286.85304.000.00--023.89%
AMZN220121P018700002019-10-18 1:53PM EST1,870.00316.00304.55321.500.00-1023.72%
AMZN220121P018750002019-10-22 11:25AM EST1,875.00309.14307.50324.500.00--023.70%
AMZN220121P019000002019-11-11 11:11AM EST1,900.00315.69322.10339.500.00-2023.55%
AMZN220121P019200002019-10-01 8:57AM EST1,920.00350.93314.25330.100.00-4521.31%
AMZN220121P019400002019-09-30 10:56AM EST1,940.00376.60329.45344.500.00--121.38%
AMZN220121P019900002019-10-25 10:17AM EST1,990.00388.68377.75395.500.00-1022.95%
AMZN220121P020000002019-11-15 9:56AM EST2,000.00385.00384.00402.00+11.00+2.94%1022.89%
AMZN220121P021000002019-10-24 12:05PM EST2,100.00446.28451.70470.000.00-1022.22%
AMZN220121P022000002019-10-29 10:23AM EST2,200.00525.10524.50543.500.00-8021.59%
AMZN220121P023000002019-10-11 1:49PM EST2,300.00594.00602.30621.00-17.00-2.78%4020.86%
AMZN220121P024000002019-10-28 2:15PM EST2,400.00666.00683.85703.000.00-1020.13%
AMZN220121P025000002019-10-24 12:05PM EST2,500.00753.37771.15789.500.00--019.46%
AMZN220121P026000002019-10-11 2:55PM EST2,600.00877.54863.05879.500.00-8018.82%
AMZN220121P027000002019-10-29 8:35AM EST2,700.00932.00957.30974.500.00-25018.81%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità