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
AMZN220121C008600002020-04-01 12:53PM EDT860.001,088.401,077.001,086.500.00-511147.41%
AMZN220121C008800002020-03-12 11:38AM EDT880.001,075.341,059.001,068.500.00-11446.90%
AMZN220121C009000002020-03-31 11:00AM EDT900.001,115.001,041.501,051.500.00-13146.68%
AMZN220121C009200002020-03-12 3:27PM EDT920.00812.001,023.501,033.500.00-1046.14%
AMZN220121C009400002020-03-16 12:33PM EDT940.00853.441,008.501,018.500.00-1646.43%
AMZN220121C009600002020-03-16 12:33PM EDT960.00837.06980.00990.000.00-2642.89%
AMZN220121C009800002020-03-27 4:11AM EDT980.00820.62967.00977.000.00-1043.78%
AMZN220121C010000002020-04-02 3:43PM EDT1,000.00961.00954.50964.000.00-118244.52%
AMZN220121C010200002020-03-17 2:09PM EDT1,020.00875.71938.50948.450.00-1244.52%
AMZN220121C010600002020-03-27 4:10AM EDT1,060.001,099.75895.00904.950.00-2241.54%
AMZN220121C010800002019-11-11 4:42PM EDT1,080.00774.60749.30766.800.00-100.00%
AMZN220121C011000002020-03-19 3:38PM EDT1,100.00883.30869.50879.500.00-21842.69%
AMZN220121C011200002020-03-24 1:08PM EDT1,120.00883.00855.50865.500.00--542.87%
AMZN220121C011600002020-03-19 10:12AM EDT1,160.00840.00821.00830.950.00-1541.83%
AMZN220121C011800002019-12-17 10:48AM EDT1,180.00703.84773.50783.500.00--035.28%
AMZN220121C012000002020-03-24 2:03PM EDT1,200.00805.06789.00798.500.00-32941.14%
AMZN220121C012200002020-03-02 2:23PM EDT1,220.00777.75777.00784.500.00-11641.17%
AMZN220121C012400002020-02-03 4:48PM EDT1,240.00847.60767.20783.850.00-31043.41%
AMZN220121C012600002020-02-10 3:16PM EDT1,260.00943.00664.85681.500.00-11526.93%
AMZN220121C012800002020-03-17 1:16PM EDT1,280.00635.00724.10736.450.00-1540.06%
AMZN220121C013000002020-03-20 3:50PM EDT1,300.00737.62711.00721.000.00-11739.76%
AMZN220121C013200002020-03-12 3:15PM EDT1,320.00536.30695.50705.500.00-1039.43%
AMZN220121C013400002020-03-16 9:49AM EDT1,340.00642.00671.50681.450.00-4037.78%
AMZN220121C013600002020-03-24 3:53PM EDT1,360.00690.35666.00675.500.00-31638.87%
AMZN220121C013800002020-03-12 2:10PM EDT1,380.00518.14651.85663.900.00-2039.06%
AMZN220121C014000002020-04-02 11:38AM EDT1,400.00647.76636.50646.500.00-16938.39%
AMZN220121C014200002020-03-25 3:08PM EDT1,420.00648.75622.00632.000.00-2738.13%
AMZN220121C014400002020-03-27 2:50PM EDT1,440.00630.01608.00617.500.00-2637.84%
AMZN220121C014600002020-04-01 1:48PM EDT1,460.00610.47594.00604.000.00-32337.68%
AMZN220121C014800002020-04-03 1:03PM EDT1,480.00577.83580.50590.50-18.67-3.13%22637.49%
AMZN220121C015000002020-04-03 1:03PM EDT1,500.00564.16567.00576.50-0.79-0.14%216237.22%
AMZN220121C015200002020-04-01 12:28PM EDT1,520.00570.00553.00563.000.00-18436.99%
AMZN220121C015400002020-03-31 10:45AM EDT1,540.00604.20540.00549.500.00-52236.75%
AMZN220121C015600002020-03-25 3:00PM EDT1,560.00554.00529.50539.450.00-1036.91%
AMZN220121C015800002020-03-12 3:47PM EDT1,580.00533.47514.00524.000.00-107436.40%
AMZN220121C016000002020-04-03 2:16PM EDT1,600.00496.91501.50511.50-17.35-3.37%220036.23%
AMZN220121C016200002020-03-30 11:13AM EDT1,620.00545.53489.00498.500.00-22135.97%
AMZN220121C016400002020-03-13 3:03PM EDT1,640.00370.39476.50486.000.00-12535.77%
AMZN220121C016600002020-03-18 12:51PM EDT1,660.00488.32464.50474.000.00-14735.59%
AMZN220121C016800002020-03-31 10:51AM EDT1,680.00513.00452.50462.000.00-13535.41%
AMZN220121C016900002020-04-02 3:02PM EDT1,690.00456.60446.50456.000.00-82635.31%
AMZN220121C017000002020-04-03 2:12PM EDT1,700.00437.05440.50450.50-9.45-2.12%533535.26%
AMZN220121C017100002020-03-17 10:16AM EDT1,710.00440.00435.00445.000.00-13035.20%
AMZN220121C017200002020-03-30 2:22PM EDT1,720.00473.00429.00439.000.00-113935.09%
AMZN220121C017300002020-04-03 1:42PM EDT1,730.00419.00423.50433.50-55.00-11.60%135835.02%
AMZN220121C017400002020-03-19 10:06AM EDT1,740.00496.00417.50427.500.00-35734.90%
AMZN220121C017500002020-04-03 12:01PM EDT1,750.00414.40412.50422.50-6.85-1.63%114234.88%
AMZN220121C017600002020-04-02 3:34PM EDT1,760.00415.65406.50416.500.00-110234.75%
AMZN220121C017700002020-03-31 3:58PM EDT1,770.00431.55401.00411.000.00-16834.67%
AMZN220121C017800002020-03-30 9:37AM EDT1,780.00408.70395.50405.500.00-17334.58%
AMZN220121C017900002020-03-31 3:49PM EDT1,790.00415.60390.00400.000.00-265334.49%
AMZN220121C017950002020-03-19 3:44PM EDT1,795.00421.00387.50397.500.00-24134.47%
AMZN220121C018000002020-04-03 3:05PM EDT1,800.00384.50385.00395.00-10.50-2.66%124534.45%
AMZN220121C018050002020-04-03 1:41PM EDT1,805.00381.81382.00392.00-18.19-4.55%111534.38%
AMZN220121C018100002020-04-03 1:41PM EDT1,810.00379.21379.50389.50-11.06-2.83%17834.35%
AMZN220121C018150002020-04-03 11:47AM EDT1,815.00376.68377.00387.00+16.11+4.47%2034.33%
AMZN220121C018200002020-04-01 1:53PM EDT1,820.00385.95374.50384.000.00-16434.25%
AMZN220121C018250002020-03-17 12:03PM EDT1,825.00382.67367.70375.950.00-14233.65%
AMZN220121C018300002020-04-03 2:55PM EDT1,830.00371.00369.50379.00-42.48-10.27%27434.20%
AMZN220121C018350002020-03-09 3:46PM EDT1,835.00435.85366.50376.500.00-1034.17%
AMZN220121C018400002020-03-30 2:33PM EDT1,840.00408.00364.00374.000.00-12134.14%
AMZN220121C018450002020-03-04 12:41PM EDT1,845.00351.95357.15366.500.00-21433.59%
AMZN220121C018500002020-04-01 10:34AM EDT1,850.00382.00359.50369.000.00-112634.07%
AMZN220121C018550002020-03-20 3:05PM EDT1,855.00370.84356.50366.500.00-44234.04%
AMZN220121C018600002020-04-02 10:08AM EDT1,860.00368.28354.50364.000.00-14634.00%
AMZN220121C018650002020-03-23 2:42PM EDT1,865.00378.00351.50361.000.00-23333.92%
AMZN220121C018700002020-03-23 10:12AM EDT1,870.00395.00349.00358.500.00-14433.88%
AMZN220121C018750002020-03-23 3:08PM EDT1,875.00360.19346.50356.000.00-26433.84%
AMZN220121C018800002020-04-03 12:21PM EDT1,880.00346.56344.00354.00-34.39-9.03%113233.86%
AMZN220121C018850002020-03-27 1:42PM EDT1,885.00368.08341.50351.500.00-36333.82%
AMZN220121C018900002020-04-03 1:17PM EDT1,890.00341.33339.00349.00-0.70-0.20%38933.77%
AMZN220121C019000002020-04-03 3:57PM EDT1,900.00335.55333.00339.30-13.85-3.96%2950533.22%
AMZN220121C019100002020-04-03 1:17PM EDT1,910.00331.82330.00339.50-8.08-2.38%214133.65%
AMZN220121C019200002020-04-03 2:38PM EDT1,920.00327.12324.50334.50-12.53-3.69%322,05733.56%
AMZN220121C019300002020-04-03 12:53PM EDT1,930.00322.20320.00330.00-15.42-4.57%1112233.51%
AMZN220121C019400002020-04-03 2:38PM EDT1,940.00317.69315.00325.00-9.52-2.91%151,98033.41%
AMZN220121C019500002020-04-03 3:47PM EDT1,950.00311.76310.50320.50-5.09-1.61%410133.35%
AMZN220121C019600002020-04-03 3:58PM EDT1,960.00312.00306.00316.00-3.00-0.95%38033.29%
AMZN220121C019700002020-04-03 12:09PM EDT1,970.00298.85301.50311.50-41.88-12.29%17633.23%
AMZN220121C019800002020-04-03 1:41PM EDT1,980.00298.00298.00307.50-15.00-4.79%15933.21%
AMZN220121C019900002020-04-02 3:22PM EDT1,990.00303.69292.50302.500.00-417033.09%
AMZN220121C020000002020-04-03 2:06PM EDT2,000.00289.00288.50298.50-10.27-3.43%268333.06%
AMZN220121C020500002020-04-03 1:15PM EDT2,050.00271.25268.50278.00-9.92-3.53%17832.82%
AMZN220121C021000002020-04-02 3:37PM EDT2,100.00256.00249.00258.000.00-279732.53%
AMZN220121C021500002020-04-03 3:48PM EDT2,150.00232.53231.05239.50-11.87-4.86%811832.28%
AMZN220121C022000002020-04-03 3:54PM EDT2,200.00217.40211.50221.50-0.60-0.28%2852032.00%
AMZN220121C022500002020-04-02 1:35PM EDT2,250.00204.77197.15204.750.00-25731.74%
AMZN220121C023000002020-04-03 3:51PM EDT2,300.00186.00179.50189.50-0.05-0.03%139831.54%
AMZN220121C024000002020-04-03 3:47PM EDT2,400.00153.56153.40162.00-4.76-3.01%243031.18%
AMZN220121C025000002020-04-03 3:52PM EDT2,500.00134.00128.00138.00-6.00-4.29%248230.85%
AMZN220121C026000002020-04-03 1:29PM EDT2,600.00110.78107.00117.00-5.10-4.40%725730.53%
AMZN220121C027000002020-04-03 1:29PM EDT2,700.0094.0091.10100.00-2.83-2.92%1027830.38%
AMZN220121C028000002020-04-03 1:33PM EDT2,800.0075.0076.0085.00-8.00-9.64%124230.19%
AMZN220121C029000002020-04-03 3:20PM EDT2,900.0067.0065.0073.00-3.50-4.96%621830.14%
AMZN220121C030000002020-04-03 3:40PM EDT3,000.0056.0056.0058.00-4.00-6.67%941129.38%
AMZN220121C031000002020-04-02 1:37PM EDT3,100.0050.0045.0053.100.00-314729.94%
AMZN220121C032000002020-04-03 1:27PM EDT3,200.0041.0039.1045.05-2.00-4.65%331029.82%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121P008600002020-03-31 12:13PM EDT860.0020.0020.1024.500.00-538241.77%
AMZN220121P008800002020-03-31 12:16PM EDT880.0021.7021.7027.450.00-118141.89%
AMZN220121P009000002020-04-03 3:52PM EDT900.0026.9623.3527.65-0.04-0.15%943640.92%
AMZN220121P009200002020-03-25 3:43PM EDT920.0033.7025.1531.150.00-118741.15%
AMZN220121P009400002020-03-20 12:19PM EDT940.0031.0027.0033.150.00-13440.80%
AMZN220121P009600002020-04-01 10:19AM EDT960.0032.2529.0035.300.00-45540.48%
AMZN220121P009800002020-03-24 3:58PM EDT980.0035.2031.0537.500.00-16540.14%
AMZN220121P010000002020-04-01 11:16AM EDT1,000.0035.0033.3039.850.00-229939.83%
AMZN220121P010200002020-03-11 9:30AM EDT1,020.0060.8535.6042.350.00-115539.53%
AMZN220121P010400002020-03-11 3:41PM EDT1,040.0081.0038.0545.000.00-1039.25%
AMZN220121P010600002020-04-01 11:41AM EDT1,060.0043.4040.6047.750.00-19538.97%
AMZN220121P010800002020-03-30 1:06PM EDT1,080.0044.5043.5050.650.00-114838.71%
AMZN220121P011000002020-04-03 1:01PM EDT1,100.0051.4646.5053.00+6.46+14.36%298738.29%
AMZN220121P011200002020-03-24 10:23AM EDT1,120.0058.6049.1556.950.00-28838.21%
AMZN220121P011400002020-04-02 1:21PM EDT1,140.0059.0053.0060.300.00-537337.98%
AMZN220121P011600002020-03-12 3:19PM EDT1,160.00100.0057.5063.800.00-3037.74%
AMZN220121P011800002020-03-09 10:33AM EDT1,180.00103.0063.0067.500.00-5818237.53%
AMZN220121P012000002020-03-26 10:17AM EDT1,200.0071.9066.7571.350.00-243337.31%
AMZN220121P012200002020-03-20 11:49AM EDT1,220.0088.8667.9573.050.00-213536.67%
AMZN220121P012400002020-03-19 10:27AM EDT1,240.00118.0073.8579.500.00-2008936.90%
AMZN220121P012600002020-03-31 12:21PM EDT1,260.0069.3078.0083.200.00-15036.59%
AMZN220121P012800002020-03-26 10:17AM EDT1,280.0088.6581.0587.750.00-48236.41%
AMZN220121P013000002020-04-03 3:52PM EDT1,300.0090.0085.5092.40-4.60-4.86%1890936.22%
AMZN220121P013200002020-03-20 10:33AM EDT1,320.00115.1091.8597.200.00-2016936.03%
AMZN220121P013400002020-04-02 12:03PM EDT1,340.0099.5894.80102.200.00-220935.85%
AMZN220121P013600002020-03-31 10:48AM EDT1,360.0092.0099.80107.400.00-24835.68%
AMZN220121P013800002020-03-31 11:43AM EDT1,380.0094.90104.85112.700.00-223835.50%
AMZN220121P014000002020-04-03 11:50AM EDT1,400.00114.00111.65118.20-0.88-0.77%150435.32%
AMZN220121P014200002020-03-23 3:07PM EDT1,420.00142.23115.70123.950.00-69335.16%
AMZN220121P014400002020-03-19 10:16AM EDT1,440.00181.30121.35129.800.00-213934.99%
AMZN220121P014600002020-03-30 11:02AM EDT1,460.00123.97127.15136.050.00-19534.85%
AMZN220121P014800002020-03-30 11:02AM EDT1,480.00129.97133.15142.150.00-18134.67%
AMZN220121P015000002020-04-03 3:47PM EDT1,500.00146.17139.30148.00+1.17+0.81%21,15534.43%
AMZN220121P015200002020-03-23 10:24AM EDT1,520.00199.91145.60155.000.00-5011734.33%
AMZN220121P015400002020-04-02 9:36AM EDT1,540.00158.00152.25162.000.00-115034.20%
AMZN220121P015600002020-03-30 10:39AM EDT1,560.00158.00159.05168.500.00-227633.98%
AMZN220121P015800002020-03-12 11:15AM EDT1,580.00210.00168.15177.500.00-120534.05%
AMZN220121P016000002020-04-02 1:15PM EDT1,600.00177.32172.90182.500.00-430533.62%
AMZN220121P016200002020-03-31 1:27PM EDT1,620.00161.35180.40190.000.00-613433.47%
AMZN220121P016400002020-03-17 1:57PM EDT1,640.00265.75187.85197.500.00-24933.29%
AMZN220121P016600002020-03-31 10:21AM EDT1,660.00175.75195.65205.000.00-212833.10%
AMZN220121P016800002020-03-31 11:48AM EDT1,680.00183.00203.45213.000.00-118932.95%
AMZN220121P016900002020-03-20 2:40PM EDT1,690.00268.30207.55217.000.00-13332.86%
AMZN220121P017000002020-04-02 10:41AM EDT1,700.00212.30211.80221.000.00-341532.77%
AMZN220121P017100002020-04-01 11:16AM EDT1,710.00210.99215.90225.000.00-44932.68%
AMZN220121P017200002020-03-19 3:17PM EDT1,720.00271.00220.10229.500.00-23532.63%
AMZN220121P017300002020-03-24 3:25PM EDT1,730.00233.90224.30233.500.00-104032.53%
AMZN220121P017400002020-03-25 3:18PM EDT1,740.00237.40228.70238.000.00-199432.48%
AMZN220121P017500002020-03-31 1:04PM EDT1,750.00210.00232.70242.000.00-612232.36%
AMZN220121P017600002020-04-01 11:16AM EDT1,760.00231.81237.15246.500.00-44832.30%
AMZN220121P017700002020-04-02 12:51PM EDT1,770.00244.66241.60250.500.00-101932.18%
AMZN220121P017800002020-04-02 12:51PM EDT1,780.00249.08246.40255.000.00-107732.10%
AMZN220121P017900002020-03-31 12:28PM EDT1,790.00228.00251.00260.000.00-17032.08%
AMZN220121P017950002020-03-20 9:48AM EDT1,795.00295.28249.20258.400.00--031.64%
AMZN220121P018000002020-04-03 11:56AM EDT1,800.00258.52255.55264.50+9.67+3.89%234531.99%
AMZN220121P018050002020-03-09 12:31PM EDT1,805.00270.50257.50266.500.00-30031.93%
AMZN220121P018100002020-03-17 1:55PM EDT1,810.00338.22260.20269.000.00-143231.91%
AMZN220121P018150002020-03-24 12:19PM EDT1,815.00265.00262.55271.500.00-1331.89%
AMZN220121P018200002020-03-17 1:55PM EDT1,820.00310.82264.55273.500.00-401431.82%
AMZN220121P018250002020-03-30 9:37AM EDT1,825.00274.70267.25276.000.00-71131.79%
AMZN220121P018300002020-03-18 10:47AM EDT1,830.00342.39274.15281.200.00-2032.05%
AMZN220121P018350002020-03-30 10:47AM EDT1,835.00262.48272.00281.000.00-565231.75%
AMZN220121P018400002020-03-30 11:15AM EDT1,840.00264.12274.50283.500.00-25431.72%
AMZN220121P018450002020-03-30 10:47AM EDT1,845.00266.73276.50285.500.00-515231.64%
AMZN220121P018500002020-03-23 1:53PM EDT1,850.00314.95279.30288.000.00-13731.61%
AMZN220121P018550002020-03-06 3:46PM EDT1,855.00294.00281.60290.500.00-1331.59%
AMZN220121P018600002020-03-23 11:01AM EDT1,860.00348.09284.10293.000.00-33331.55%
AMZN220121P018650002020-03-11 3:13PM EDT1,865.00338.00282.60291.650.00-1031.13%
AMZN220121P018700002020-03-31 9:41AM EDT1,870.00270.00289.10297.500.00-17831.44%
AMZN220121P018750002020-03-23 12:53PM EDT1,875.00340.00288.25296.600.00-1731.06%
AMZN220121P018800002020-03-30 3:11PM EDT1,880.00281.85294.00303.000.00-43831.42%
AMZN220121P018850002020-04-03 12:49PM EDT1,885.00307.70296.50305.50+7.95+2.65%4731.39%
AMZN220121P018900002020-04-02 2:12PM EDT1,890.00312.58298.75307.500.00-13631.30%
AMZN220121P019000002020-04-02 9:34AM EDT1,900.00310.00304.00312.500.00-113931.22%
AMZN220121P019100002020-04-01 1:10PM EDT1,910.00314.89309.25318.000.00-73031.19%
AMZN220121P019200002020-03-31 11:06AM EDT1,920.00290.64314.20323.000.00-16231.10%
AMZN220121P019300002020-04-01 1:10PM EDT1,930.00325.00319.50328.500.00-23331.06%
AMZN220121P019400002020-04-03 9:50AM EDT1,940.00320.00324.80333.50-11.00-3.32%25630.97%
AMZN220121P019500002020-03-25 10:24AM EDT1,950.00341.89330.10339.000.00-1213730.92%
AMZN220121P019600002020-03-30 9:51AM EDT1,960.00335.00335.60344.500.00-14530.86%
AMZN220121P019700002020-03-11 3:14PM EDT1,970.00455.00341.00349.500.00-22130.75%
AMZN220121P019800002020-04-03 12:49PM EDT1,980.00357.85346.45355.00+31.38+9.61%17230.69%
AMZN220121P019900002020-03-24 3:30PM EDT1,990.00356.04352.00360.500.00-16130.62%
AMZN220121P020000002020-04-01 3:36PM EDT2,000.00367.20357.50366.500.00-219330.60%
AMZN220121P020500002020-03-13 1:17PM EDT2,050.00517.74386.00395.000.00-5030.27%
AMZN220121P021000002020-04-03 2:16PM EDT2,100.00432.25415.55425.00+52.12+13.71%25629.98%
AMZN220121P021500002020-03-26 12:22PM EDT2,150.00453.11447.00456.000.00-23229.68%
AMZN220121P022000002020-03-23 11:03AM EDT2,200.00548.88478.50487.500.00-15829.32%
AMZN220121P022500002020-03-20 3:56PM EDT2,250.00598.00512.00521.000.00-11629.06%
AMZN220121P023000002020-03-31 3:49PM EDT2,300.00520.15546.00555.500.00-11328.80%
AMZN220121P024000002020-03-26 3:10PM EDT2,400.00616.50617.60627.500.00-73228.29%
AMZN220121P025000002020-04-03 2:16PM EDT2,500.00711.69693.50703.50+68.26+10.61%12627.82%
AMZN220121P026000002020-03-23 11:03AM EDT2,600.00843.99773.50783.000.00-11927.37%
AMZN220121P027000002020-03-26 12:15PM EDT2,700.00861.00851.70860.900.00-1026.29%
AMZN220121P028000002020-04-01 9:31AM EDT2,800.00915.50942.00951.500.00-1526.57%
AMZN220121P029000002020-03-11 1:25PM EDT2,900.001,112.851,029.501,039.500.00-8026.18%
AMZN220121P030000002020-03-24 9:30AM EDT3,000.001,104.011,120.501,130.000.00-11925.88%
AMZN220121P031000002020-03-31 11:01AM EDT3,100.001,164.051,213.001,222.500.00-1825.65%
AMZN220121P032000002020-03-31 11:38AM EDT3,200.001,245.501,306.501,316.500.00-282825.45%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità