Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.400,00+20,61 (+0,61%)
Alla chiusura: 4:00PM EDT

3.399,50 -0,50 (-0,01%)
Dopo ore: 4:49PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121C008600002021-04-13 1:46PM EDT860.002,567.252,535.002,554.00+319.91+14.24%191269.64%
AMZN220121C008800002020-12-28 3:42PM EDT880.002,432.632,353.152,370.950.00-8300.00%
AMZN220121C009000002021-02-03 2:40PM EDT900.002,495.982,102.752,118.500.00-1330.00%
AMZN220121C009200002020-12-30 11:22AM EDT920.002,415.002,287.752,304.000.00-8190.00%
AMZN220121C009400002021-01-07 4:55PM EDT940.002,235.502,416.102,430.150.00-360.00%
AMZN220121C009600002020-11-16 10:33AM EDT960.002,134.502,167.202,175.500.00-170.00%
AMZN220121C009800002021-03-05 11:40AM EDT980.001,968.712,183.502,193.500.00-370.00%
AMZN220121C010000002021-04-05 2:48PM EDT1,000.002,232.122,396.752,415.000.00-21,75664.66%
AMZN220121C010200002021-03-22 2:59PM EDT1,020.002,160.002,377.002,395.000.00-1563.86%
AMZN220121C010400002020-07-09 4:53PM EDT1,040.001,349.000.000.000.00--30.00%
AMZN220121C010600002020-10-23 10:56AM EDT1,060.002,114.002,047.502,063.500.00-130.00%
AMZN220121C010800002020-11-10 12:32PM EDT1,080.001,982.502,050.152,057.900.00-110.00%
AMZN220121C011000002021-02-03 4:55PM EDT1,100.002,225.881,905.501,922.500.00-200.00%
AMZN220121C011200002021-03-16 9:36AM EDT1,120.002,002.002,278.002,297.000.00-1661.16%
AMZN220121C011400002021-01-14 3:42PM EDT1,140.002,014.502,146.552,160.050.00-150.00%
AMZN220121C011600002021-02-26 11:53AM EDT1,160.001,932.481,898.501,908.500.00-160.00%
AMZN220121C011800002020-07-09 4:53PM EDT1,180.00703.840.000.000.00-230.00%
AMZN220121C012000002021-04-13 12:31PM EDT1,200.002,230.002,199.002,218.00+312.95+16.32%14858.72%
AMZN220121C012200002021-02-10 1:11PM EDT1,220.002,068.931,791.001,801.000.00-1360.00%
AMZN220121C012400002021-02-23 10:30AM EDT1,240.001,913.001,830.201,839.950.00-1130.00%
AMZN220121C012600002021-02-10 2:44PM EDT1,260.001,856.501,839.501,855.000.00-1140.00%
AMZN220121C012800002020-09-18 3:07PM EDT1,280.001,686.680.000.000.00-1100.00%
AMZN220121C013000002021-02-16 12:30PM EDT1,300.001,980.001,789.051,799.350.00-1190.00%
AMZN220121C013200002021-04-13 3:06PM EDT1,320.002,105.522,081.002,099.00+279.90+15.33%142055.15%
AMZN220121C013400002021-04-13 3:07PM EDT1,340.002,081.112,061.552,079.50+274.94+15.22%10954.81%
AMZN220121C013600002021-04-13 3:15PM EDT1,360.002,063.682,041.852,060.00+255.93+14.16%102754.35%
AMZN220121C013800002021-04-13 2:02PM EDT1,380.002,045.942,022.202,041.00+184.74+9.93%41454.11%
AMZN220121C014000002021-04-13 2:07PM EDT1,400.002,026.162,002.552,021.50+278.44+15.93%26353.65%
AMZN220121C014200002021-04-13 1:54PM EDT1,420.002,009.051,982.902,002.00+265.85+15.25%22253.19%
AMZN220121C014400002021-04-13 3:02PM EDT1,440.001,990.431,963.251,982.00+280.20+16.38%61252.55%
AMZN220121C014600002021-04-13 2:57PM EDT1,460.001,969.951,943.651,962.50+286.11+16.99%43052.10%
AMZN220121C014800002021-04-13 3:04PM EDT1,480.001,949.511,924.001,943.00+180.24+10.19%24451.64%
AMZN220121C015000002021-04-13 2:48PM EDT1,500.001,928.531,904.401,922.50+39.19+2.07%421650.85%
AMZN220121C015200002021-04-13 2:57PM EDT1,520.001,911.211,884.801,904.00+200.39+11.71%610450.74%
AMZN220121C015400002021-04-13 2:47PM EDT1,540.001,890.951,865.201,883.50+285.65+17.79%26055.01%
AMZN220121C015600002021-04-13 2:46PM EDT1,560.001,871.521,845.651,864.00+262.22+16.29%47854.45%
AMZN220121C015800002021-04-13 2:46PM EDT1,580.001,851.961,826.051,844.50+286.05+18.27%219553.90%
AMZN220121C016000002021-04-13 2:53PM EDT1,600.001,833.401,806.501,825.00+245.37+15.45%515453.35%
AMZN220121C016200002021-04-13 3:06PM EDT1,620.001,811.371,787.001,806.00+314.08+20.98%62553.02%
AMZN220121C016400002021-04-13 2:45PM EDT1,640.001,793.071,767.501,785.50+312.28+21.09%27052.03%
AMZN220121C016600002021-04-13 3:25PM EDT1,660.001,775.501,748.001,766.00+316.09+21.66%84551.49%
AMZN220121C016800002021-04-13 2:57PM EDT1,680.001,754.801,728.501,747.40+102.63+6.21%412451.32%
AMZN220121C016900002020-10-22 12:52PM EDT1,690.001,518.001,445.901,463.400.00-1240.00%
AMZN220121C017000002021-04-13 2:49PM EDT1,700.001,735.551,709.001,727.00+45.75+2.71%222950.41%
AMZN220121C017100002021-04-13 3:11PM EDT1,710.001,721.931,699.101,717.50+298.86+21.00%62950.25%
AMZN220121C017200002021-04-13 2:43PM EDT1,720.001,713.791,689.501,708.40+311.31+22.20%24050.23%
AMZN220121C017300002021-03-22 10:51AM EDT1,730.001,409.461,679.501,698.500.00-33449.90%
AMZN220121C017400002021-04-13 2:44PM EDT1,740.001,695.531,670.001,689.00+313.00+22.64%44949.73%
AMZN220121C017500002021-03-31 3:50PM EDT1,750.001,373.301,660.001,679.050.00-27249.38%
AMZN220121C017600002021-04-13 2:39PM EDT1,760.001,669.681,650.501,669.00+306.09+22.45%68149.00%
AMZN220121C017700002021-04-05 3:17PM EDT1,770.001,477.071,640.751,659.000.00-16148.64%
AMZN220121C017800002021-04-13 1:55PM EDT1,780.001,656.581,631.001,650.00+278.10+20.17%108048.65%
AMZN220121C017900002021-04-13 2:20PM EDT1,790.001,642.651,621.501,639.50+98.13+6.35%84148.11%
AMZN220121C017950002021-04-13 2:38PM EDT1,795.001,635.931,616.501,635.00+95.96+6.23%41048.11%
AMZN220121C018000002021-04-09 10:46AM EDT1,800.001,613.601,611.601,630.000.00-117147.93%
AMZN220121C018050002021-04-13 2:37PM EDT1,805.001,627.011,607.001,626.00+407.21+33.38%68148.11%
AMZN220121C018100002021-04-13 2:36PM EDT1,810.001,622.301,602.001,620.50+302.53+22.92%65847.76%
AMZN220121C018150002021-04-13 2:34PM EDT1,815.001,616.171,600.151,613.00+72.66+4.71%162946.66%
AMZN220121C018200002021-04-13 2:18PM EDT1,820.001,612.541,592.501,610.50+307.76+23.59%46847.40%
AMZN220121C018250002021-03-25 2:09PM EDT1,825.001,256.651,587.501,606.000.00-11947.40%
AMZN220121C018300002021-03-25 2:09PM EDT1,830.001,250.301,582.501,601.000.00-13947.22%
AMZN220121C018350002020-12-29 1:58PM EDT1,835.001,542.241,441.001,459.500.00-15170.00%
AMZN220121C018400002021-04-13 2:57PM EDT1,840.001,599.531,573.001,591.50+307.34+23.78%61947.04%
AMZN220121C018450002021-03-19 1:42PM EDT1,845.001,245.001,568.001,586.500.00-1946.87%
AMZN220121C018500002021-04-05 2:00PM EDT1,850.001,400.001,563.501,581.500.00-17046.69%
AMZN220121C018550002021-02-04 1:44PM EDT1,855.001,499.341,182.051,197.850.00-1220.00%
AMZN220121C018600002021-03-31 3:23PM EDT1,860.001,274.791,553.601,572.000.00-43146.51%
AMZN220121C018650002020-12-30 10:30AM EDT1,865.001,516.751,382.801,395.950.00-1200.00%
AMZN220121C018700002020-12-30 10:30AM EDT1,870.001,512.191,376.201,390.950.00-1270.00%
AMZN220121C018750002021-03-25 12:18PM EDT1,875.001,221.551,539.001,557.500.00-24346.16%
AMZN220121C018800002021-03-31 3:23PM EDT1,880.001,257.101,534.501,552.500.00-29645.98%
AMZN220121C018850002021-04-05 1:18PM EDT1,885.001,361.001,529.501,548.000.00-23645.98%
AMZN220121C018900002021-04-13 12:24PM EDT1,890.001,549.901,524.501,543.00+32.28+2.13%14745.80%
AMZN220121C019000002021-04-13 2:14PM EDT1,900.001,537.501,515.001,534.00+239.47+18.45%436345.78%
AMZN220121C019100002021-04-12 3:45PM EDT1,910.001,498.421,505.601,524.000.00-114145.44%
AMZN220121C019200002021-04-05 11:53AM EDT1,920.001,327.451,496.001,514.000.00-41,74445.09%
AMZN220121C019300002021-01-20 3:16PM EDT1,930.001,376.631,362.151,370.000.00-100.00%
AMZN220121C019400002021-04-13 2:57PM EDT1,940.001,502.381,476.501,495.00+97.90+6.97%41,68644.72%
AMZN220121C019500002021-04-01 10:43AM EDT1,950.001,220.001,467.001,486.000.00-49244.68%
AMZN220121C019600002021-04-08 2:00PM EDT1,960.001,385.431,457.501,476.000.00-27644.34%
AMZN220121C019700002021-01-15 3:44PM EDT1,970.001,205.501,352.451,365.850.00-5690.00%
AMZN220121C019800002021-04-13 2:16PM EDT1,980.001,459.001,438.001,456.50+296.80+25.54%25743.81%
AMZN220121C019900002021-03-31 1:24PM EDT1,990.001,162.951,428.501,447.000.00-1315243.62%
AMZN220121C020000002021-04-13 10:37AM EDT2,000.001,448.101,419.001,437.50+47.10+3.36%377043.43%
AMZN220121C020200002021-04-08 9:47AM EDT2,020.001,320.971,400.001,418.500.00-110043.04%
AMZN220121C020400002021-03-11 1:36PM EDT2,040.001,136.101,357.501,367.500.00-110230.19%
AMZN220121C020500002021-04-01 10:52AM EDT2,050.001,120.001,371.501,390.000.00-28342.46%
AMZN220121C020600002021-03-15 11:56AM EDT2,060.001,051.351,362.001,380.500.00-1742.26%
AMZN220121C020800002021-03-31 3:26PM EDT2,080.001,069.451,343.001,362.000.00-2741.99%
AMZN220121C021000002021-04-13 11:51AM EDT2,100.001,357.281,324.001,342.50+31.43+2.37%139541.46%
AMZN220121C021200002021-04-07 2:13PM EDT2,120.001,215.001,305.501,323.500.00-11741.05%
AMZN220121C021400002021-01-15 4:00PM EDT2,140.001,055.681,200.301,213.650.00-120.00%
AMZN220121C021500002021-03-31 10:36AM EDT2,150.001,010.001,277.001,295.000.00-115040.44%
AMZN220121C021600002021-03-16 1:44PM EDT2,160.001,008.001,267.501,286.000.00-33140.35%
AMZN220121C021800002021-04-12 9:55AM EDT2,180.001,220.881,249.001,267.000.00-11739.94%
AMZN220121C022000002021-04-12 11:03AM EDT2,200.001,206.061,230.501,248.500.00-156039.63%
AMZN220121C022200002021-04-12 3:31PM EDT2,220.001,197.391,211.501,230.500.00-21839.43%
AMZN220121C022400002021-04-06 3:48PM EDT2,240.001,035.501,193.001,211.400.00-32938.98%
AMZN220121C022500002021-04-09 11:01AM EDT2,250.001,115.401,184.001,202.500.00-19838.89%
AMZN220121C022600002021-04-12 3:28PM EDT2,260.001,160.631,175.001,193.000.00-23638.68%
AMZN220121C022800002021-04-05 9:57AM EDT2,280.00974.401,156.501,174.500.00-15138.34%
AMZN220121C023000002021-04-12 3:07PM EDT2,300.001,165.001,138.001,156.00+41.80+3.72%241538.00%
AMZN220121C023200002021-04-06 3:48PM EDT2,320.00963.301,120.001,138.000.00-23837.76%
AMZN220121C023400002021-04-13 2:15PM EDT2,340.001,122.001,101.501,120.00+110.35+10.91%24337.50%
AMZN220121C023600002021-03-08 4:59PM EDT2,360.00726.40968.85987.000.00-3530.00%
AMZN220121C023800002021-04-05 3:14PM EDT2,380.00906.751,065.501,084.500.00-33737.05%
AMZN220121C024000002021-04-13 3:14PM EDT2,400.001,069.201,048.001,066.00+28.19+2.71%248336.68%
AMZN220121C024200002021-04-01 3:41PM EDT2,420.00812.801,030.001,049.000.00-213636.56%
AMZN220121C024400002021-04-09 2:56PM EDT2,440.00980.331,012.501,030.500.00-18236.17%
AMZN220121C024600002021-04-08 9:30AM EDT2,460.00916.85994.651,013.000.00-114635.94%
AMZN220121C024800002021-04-13 10:46AM EDT2,480.001,011.62979.40993.45+112.20+12.47%14435.37%
AMZN220121C025000002021-04-12 12:40PM EDT2,500.00960.00961.60977.200.00-31,20935.33%
AMZN220121C025200002021-04-12 12:40PM EDT2,520.00931.55944.80957.050.00-49834.66%
AMZN220121C025400002021-03-30 12:02PM EDT2,540.00639.20927.85940.200.00-66134.50%
AMZN220121C025600002021-04-06 1:50PM EDT2,560.00752.95910.90923.300.00-23134.32%
AMZN220121C025800002021-04-13 10:29AM EDT2,580.00920.00894.10906.55+121.40+15.20%17134.15%
AMZN220121C026000002021-04-13 12:01PM EDT2,600.00908.50877.50889.80+58.22+6.85%339933.97%
AMZN220121C026200002021-04-06 12:31PM EDT2,620.00711.70860.95875.200.00-15334.08%
AMZN220121C026400002021-04-05 11:34AM EDT2,640.00688.60844.75858.850.00-44233.92%
AMZN220121C026500002021-04-09 11:46AM EDT2,650.00793.85836.60850.600.00-11733.82%
AMZN220121C026600002021-04-12 12:26PM EDT2,660.00814.50828.50842.500.00-214233.75%
AMZN220121C026800002021-04-12 12:26PM EDT2,680.00827.15814.00826.75+28.65+3.59%110033.64%
AMZN220121C027000002021-04-13 3:24PM EDT2,700.00819.35796.45810.55+35.71+4.56%339433.46%
AMZN220121C027200002021-04-08 10:38AM EDT2,720.00704.10782.30794.900.00-33833.33%
AMZN220121C027400002021-04-09 2:09PM EDT2,740.00746.95766.70778.100.00-34933.05%
AMZN220121C027600002021-04-09 3:54PM EDT2,760.00737.03750.90761.700.00-14132.80%
AMZN220121C027800002021-04-13 10:18AM EDT2,780.00764.26736.20746.45+42.28+5.86%24132.69%
AMZN220121C028000002021-04-13 3:05PM EDT2,800.00732.70720.95730.80+21.49+3.02%9554132.51%
AMZN220121C028200002021-04-07 12:19PM EDT2,820.00740.30705.95720.00+127.85+20.88%27232.87%
AMZN220121C028400002021-04-06 2:54PM EDT2,840.00554.10691.05706.200.00-15232.87%
AMZN220121C028600002021-04-06 3:07PM EDT2,860.00704.62676.45690.50+166.62+30.97%14932.63%
AMZN220121C028800002021-04-12 1:37PM EDT2,880.00651.90662.00676.300.00-111532.55%
AMZN220121C029000002021-04-12 3:41PM EDT2,900.00675.64647.80658.75+41.70+6.58%338732.09%
AMZN220121C029200002021-04-09 2:53PM EDT2,920.00610.00633.90646.450.00-115432.18%
AMZN220121C029400002021-04-09 12:13PM EDT2,940.00592.64620.30632.950.00-137532.13%
AMZN220121C029600002021-04-09 11:57AM EDT2,960.00573.85606.50619.000.00-15532.01%
AMZN220121C029800002021-04-13 3:59PM EDT2,980.00599.08593.00606.00+59.08+10.94%211631.98%
AMZN220121C030000002021-04-13 3:39PM EDT3,000.00590.05579.90592.50+23.54+4.16%1161,61331.88%
AMZN220121C030200002021-04-09 2:49PM EDT3,020.00555.00566.80579.100.00-19531.77%
AMZN220121C030400002021-04-09 2:31PM EDT3,040.00535.50554.15566.900.00-28731.76%
AMZN220121C030500002021-04-09 1:34PM EDT3,050.00527.20547.50562.000.00-220531.87%
AMZN220121C030600002021-04-13 3:53PM EDT3,060.00546.10541.15549.00+16.10+3.04%1058131.19%
AMZN220121C030800002021-04-13 10:31AM EDT3,080.00553.17528.75542.00+45.92+9.05%517931.65%
AMZN220121C031000002021-04-13 2:43PM EDT3,100.00533.85518.00526.50+24.85+4.88%2193431.29%
AMZN220121C031200002021-04-13 12:49PM EDT3,120.00518.90503.25518.80+23.22+4.68%317231.64%
AMZN220121C031400002021-04-13 10:29AM EDT3,140.00514.00494.10507.90+45.25+9.65%642931.67%
AMZN220121C031500002021-04-13 12:55PM EDT3,150.00498.05487.30501.50+38.35+8.34%1035331.59%
AMZN220121C031600002021-04-13 10:38AM EDT3,160.00502.95478.60494.00+48.80+10.75%212031.41%
AMZN220121C031800002021-04-13 11:07AM EDT3,180.00491.42470.70483.55+45.94+10.31%116531.45%
AMZN220121C032000002021-04-13 12:23PM EDT3,200.00462.00459.35472.00+14.00+3.12%322,12231.38%
AMZN220121C032500002021-04-13 9:33AM EDT3,250.00453.00431.40440.45+34.32+8.20%121,34230.90%
AMZN220121C033000002021-04-13 2:10PM EDT3,300.00415.92408.00417.10+26.27+6.74%311,53531.04%
AMZN220121C033500002021-04-13 3:57PM EDT3,350.00384.42379.35389.25+17.07+4.65%2572730.71%
AMZN220121C034000002021-04-13 3:47PM EDT3,400.00361.27355.25364.85+18.08+5.27%772,28230.58%
AMZN220121C034500002021-04-13 2:18PM EDT3,450.00345.00331.90342.15+25.25+7.90%2084130.50%
AMZN220121C035000002021-04-13 3:36PM EDT3,500.00314.75311.95320.90+15.25+5.09%701,89730.46%
AMZN220121C035500002021-04-13 12:57PM EDT3,550.00297.15289.05299.30+15.98+5.68%539430.30%
AMZN220121C036000002021-04-13 3:42PM EDT3,600.00275.10268.60279.80+16.10+6.22%601,22830.23%
AMZN220121C036500002021-04-13 1:51PM EDT3,650.00263.80249.70258.55+22.20+9.19%1160629.93%
AMZN220121C037000002021-04-13 3:48PM EDT3,700.00238.66231.95241.95+13.66+6.07%331,15029.95%
AMZN220121C037500002021-04-13 12:16PM EDT3,750.00230.83212.00224.30+28.23+13.93%1015529.79%
AMZN220121C038000002021-04-13 3:35PM EDT3,800.00206.65196.50208.60+13.46+6.97%451,00929.72%
AMZN220121C038500002021-04-13 9:50AM EDT3,850.00196.38185.45193.25+17.56+9.82%1877929.61%
AMZN220121C039000002021-04-13 3:21PM EDT3,900.00182.09173.35179.90+13.96+8.30%351,11129.59%
AMZN220121C039500002021-04-12 3:41PM EDT3,950.00152.73159.70167.600.00-1112329.60%
AMZN220121C040000002021-04-13 3:59PM EDT4,000.00151.00151.00156.20+12.05+8.67%1052,46329.63%
AMZN220121C040500002021-04-13 3:21PM EDT4,050.00144.68137.65144.50+17.06+13.37%213929.55%
AMZN220121C041000002021-04-13 3:14PM EDT4,100.00133.40126.65132.55+18.05+15.65%1236729.38%
AMZN220121C041500002021-04-12 3:01PM EDT4,150.00109.60116.25123.600.00-234529.44%
AMZN220121C042000002021-04-13 3:23PM EDT4,200.00115.90107.40120.00+15.30+15.21%1934130.00%
AMZN220121C042500002021-04-13 3:22PM EDT4,250.00106.2099.20105.70+11.95+12.68%828529.38%
AMZN220121C043000002021-04-13 12:41PM EDT4,300.0098.2091.6598.00+9.25+10.40%2885329.39%
AMZN220121C043500002021-04-13 2:49PM EDT4,350.0090.9084.7090.65+10.41+12.93%610029.38%
AMZN220121C044000002021-04-13 1:24PM EDT4,400.0081.7578.1583.85+7.55+10.18%1915729.37%
AMZN220121C044500002021-04-13 1:10PM EDT4,450.0077.3072.2577.60+10.40+15.55%98829.38%
AMZN220121C045000002021-04-13 2:39PM EDT4,500.0070.9566.9071.80+7.95+12.62%241,14029.38%
AMZN220121C045500002021-04-13 3:41PM EDT4,550.0064.4062.9566.50+6.30+10.84%1196729.40%
AMZN220121C046000002021-04-13 11:24AM EDT4,600.0062.0558.1068.50+8.45+15.76%2721430.39%
AMZN220121C046500002021-04-13 12:11PM EDT4,650.0057.8053.0557.10+9.50+19.67%141,29729.46%
AMZN220121C047000002021-04-13 10:44AM EDT4,700.0053.2542.6053.00+6.77+14.57%512129.50%
AMZN220121C047500002021-04-13 12:53PM EDT4,750.0047.9039.2049.20+5.10+11.92%113729.55%
AMZN220121C048000002021-04-13 1:24PM EDT4,800.0045.6242.3051.60+5.32+13.20%226330.57%
AMZN220121C048500002021-04-13 12:29PM EDT4,850.0042.7133.5048.00+5.71+15.43%712330.61%
AMZN220121C049000002021-04-13 3:49PM EDT4,900.0038.4836.5539.30+4.68+13.85%461,01429.68%
AMZN220121C049500002021-04-13 10:55AM EDT4,950.0036.0034.0536.55+5.25+17.07%413629.73%
AMZN220121C050000002021-04-13 2:53PM EDT5,000.0034.2533.0034.15+4.25+14.17%291,78929.82%
AMZN220121C050500002021-04-12 10:03AM EDT5,050.0027.3530.4531.900.00-414329.91%
AMZN220121C051000002021-04-12 11:25AM EDT5,100.0025.0523.1032.000.00-466630.48%
AMZN220121C051500002021-04-13 10:54AM EDT5,150.0027.8521.5032.80+3.60+14.85%17331.18%
AMZN220121C052000002021-04-12 12:45PM EDT5,200.0023.0520.1028.400.00-115930.73%
AMZN220121C052500002021-04-13 12:50PM EDT5,250.0024.2019.6029.30+3.49+16.85%527031.45%
AMZN220121C053000002021-04-13 3:59PM EDT5,300.0022.5022.0023.60+2.38+11.83%1432,33130.55%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220121P008600002021-04-13 10:42AM EDT860.001.130.801.15-0.10-8.13%31,96158.22%
AMZN220121P008800002021-04-07 1:26PM EDT880.001.241.001.660.00-144359.19%
AMZN220121P009000002021-04-06 3:19PM EDT900.001.100.811.760.00-343558.01%
AMZN220121P009200002021-03-04 2:54PM EDT920.003.251.111.830.00-820357.93%
AMZN220121P009400002021-03-02 12:13PM EDT940.002.001.211.930.00-105557.43%
AMZN220121P009600002021-03-09 11:21AM EDT960.003.371.282.050.00-29356.90%
AMZN220121P009800002021-03-22 3:35PM EDT980.002.581.372.210.00-17756.47%
AMZN220121P010000002021-04-08 10:35AM EDT1,000.001.500.903.800.00-344657.40%
AMZN220121P010200002021-03-30 1:29PM EDT1,020.002.841.632.480.00-115955.62%
AMZN220121P010400002021-03-31 11:35AM EDT1,040.001.950.344.050.00-43055.19%
AMZN220121P010600002021-04-01 3:09PM EDT1,060.002.301.912.760.00-19354.74%
AMZN220121P010800002021-04-08 2:22PM EDT1,080.002.302.064.350.00-513656.08%
AMZN220121P011000002021-03-31 3:54PM EDT1,100.003.062.214.550.00-192855.60%
AMZN220121P011200002021-03-08 10:41AM EDT1,120.005.451.942.880.00-2310952.48%
AMZN220121P011400002021-03-30 2:59PM EDT1,140.003.502.534.850.00-524954.56%
AMZN220121P011600002021-02-10 4:57PM EDT1,160.004.704.906.100.00-112656.78%
AMZN220121P011800002021-04-06 3:01PM EDT1,180.002.902.887.000.00-2019055.08%
AMZN220121P012000002021-04-09 1:19PM EDT1,200.003.302.616.850.00-270653.93%
AMZN220121P012200002021-04-12 1:35PM EDT1,220.003.501.957.400.00-116653.04%
AMZN220121P012400002021-04-12 10:02AM EDT1,240.003.602.035.800.00-19651.00%
AMZN220121P012600002021-03-29 9:58AM EDT1,260.005.752.237.450.00-416951.72%
AMZN220121P012800002021-04-05 12:52PM EDT1,280.003.752.438.000.00-1510251.50%
AMZN220121P013000002021-04-07 11:25AM EDT1,300.003.852.638.200.00-581351.01%
AMZN220121P013200002021-04-06 3:18PM EDT1,320.004.003.858.550.00-19551.27%
AMZN220121P013400002021-04-06 2:39PM EDT1,340.004.453.055.400.00-2022949.50%
AMZN220121P013600002021-04-05 10:33AM EDT1,360.004.853.257.100.00-36450.80%
AMZN220121P013800002021-03-31 3:13PM EDT1,380.006.252.089.200.00-719352.14%
AMZN220121P014000002021-04-13 12:56PM EDT1,400.005.303.757.60+0.10+1.92%11,23349.84%
AMZN220121P014200002021-03-31 3:35PM EDT1,420.007.004.007.600.00-77149.10%
AMZN220121P014400002021-03-08 3:46PM EDT1,440.0012.905.806.000.00-840346.67%
AMZN220121P014600002021-04-08 1:23PM EDT1,460.006.004.508.150.00-117648.20%
AMZN220121P014800002021-03-26 11:11AM EDT1,480.0010.004.808.400.00-120347.72%
AMZN220121P015000002021-04-13 3:44PM EDT1,500.006.935.108.75+0.63+10.00%11,14547.33%
AMZN220121P015200002021-04-01 1:59PM EDT1,520.007.805.359.050.00-818746.89%
AMZN220121P015400002021-04-01 2:38PM EDT1,540.008.007.109.400.00-318546.49%
AMZN220121P015600002021-03-23 10:45AM EDT1,560.0011.905.909.800.00-10921446.12%
AMZN220121P015800002021-04-05 1:39PM EDT1,580.007.556.1510.200.00-922645.75%
AMZN220121P016000002021-04-08 12:55PM EDT1,600.008.006.409.100.00-1248244.22%
AMZN220121P016200002021-04-09 3:03PM EDT1,620.008.586.709.400.00-614443.80%
AMZN220121P016400002021-04-01 12:21PM EDT1,640.0010.007.009.800.00-15443.45%
AMZN220121P016600002021-03-25 10:01AM EDT1,660.0015.009.1010.150.00-213643.06%
AMZN220121P016800002021-04-05 10:03AM EDT1,680.009.719.6010.550.00-521842.70%
AMZN220121P016900002021-04-05 10:03AM EDT1,690.0010.147.8510.750.00-54542.51%
AMZN220121P017000002021-04-13 3:59PM EDT1,700.0010.809.9012.55+1.00+10.20%851,02243.36%
AMZN220121P017100002021-03-24 3:28PM EDT1,710.0016.158.2013.050.00-24243.34%
AMZN220121P017200002021-03-08 1:59PM EDT1,720.0023.209.7010.750.00-13841.56%
AMZN220121P017300002021-03-22 1:02PM EDT1,730.0017.508.5513.500.00-33742.96%
AMZN220121P017400002021-04-06 11:09AM EDT1,740.0010.0010.7011.800.00-226941.61%
AMZN220121P017500002021-04-09 9:44AM EDT1,750.0010.7510.9012.000.00-225541.42%
AMZN220121P017600002021-04-07 12:43PM EDT1,760.0010.9211.1512.250.00-14241.26%
AMZN220121P017700002021-04-07 12:43PM EDT1,770.0011.179.3014.500.00-11642.23%
AMZN220121P017800002021-04-01 1:08PM EDT1,780.0013.809.5014.800.00-144142.08%
AMZN220121P017900002021-04-09 10:10AM EDT1,790.0011.559.7015.100.00-24541.92%
AMZN220121P017950002021-04-01 11:19AM EDT1,795.0014.959.8015.200.00-23541.81%
AMZN220121P018000002021-04-12 11:58AM EDT1,800.0011.709.9015.350.00-4099341.73%
AMZN220121P018050002021-04-01 1:03PM EDT1,805.0014.5510.0015.500.00-32841.65%
AMZN220121P018100002021-03-08 2:40PM EDT1,810.0029.2513.4014.050.00-310640.72%
AMZN220121P018150002021-03-26 2:40PM EDT1,815.0022.4010.2515.750.00-52441.46%
AMZN220121P018200002021-03-31 1:58PM EDT1,820.0017.7510.3515.900.00-11441.37%
AMZN220121P018250002021-03-25 2:27PM EDT1,825.0022.5510.4516.050.00-32241.29%
AMZN220121P018300002021-03-26 2:14PM EDT1,830.0023.3010.5516.200.00-57441.21%
AMZN220121P018350002021-03-24 10:44AM EDT1,835.0021.3510.7016.350.00-26141.12%
AMZN220121P018400002021-03-26 2:40PM EDT1,840.0023.7510.7516.500.00-26141.04%
AMZN220121P018450002021-03-26 2:40PM EDT1,845.0024.0510.9016.650.00-22740.95%
AMZN220121P018500002021-03-26 2:42PM EDT1,850.0024.5511.0516.800.00-231740.87%
AMZN220121P018550002021-03-30 11:50AM EDT1,855.0022.0511.1017.000.00-2840.81%
AMZN220121P018600002021-03-08 10:33AM EDT1,860.0030.2512.9014.350.00-34839.34%
AMZN220121P018650002021-03-24 9:40AM EDT1,865.0023.2511.4017.250.00-11940.61%
AMZN220121P018700002021-03-31 3:09PM EDT1,870.0019.7511.4517.450.00-16040.55%
AMZN220121P018750002021-03-25 11:32AM EDT1,875.0025.7511.6017.600.00-21340.46%
AMZN220121P018800002021-03-26 11:23AM EDT1,880.0025.6011.7517.750.00-35740.37%
AMZN220121P018850002021-04-05 1:20PM EDT1,885.0014.4011.8517.950.00-11840.30%
AMZN220121P018900002021-03-22 2:21PM EDT1,890.0024.9512.0018.100.00-43440.22%
AMZN220121P019000002021-04-09 3:08PM EDT1,900.0015.6514.7518.450.00-128040.06%
AMZN220121P019100002021-04-09 11:55AM EDT1,910.0015.9012.5518.750.00-304439.88%
AMZN220121P019200002021-04-07 2:13PM EDT1,920.0015.6212.8019.150.00-17039.74%
AMZN220121P019300002021-03-29 3:40PM EDT1,930.0024.8015.7016.950.00-28238.47%
AMZN220121P019400002021-04-09 11:55AM EDT1,940.0016.8013.4017.250.00-304038.30%
AMZN220121P019500002021-04-12 12:36PM EDT1,950.0015.9416.3520.250.00-117739.27%
AMZN220121P019600002021-04-01 3:34PM EDT1,960.0019.7714.0017.950.00-24438.00%
AMZN220121P019700002021-03-29 3:08PM EDT1,970.0027.6514.3521.000.00-107638.95%
AMZN220121P019800002021-04-09 11:13AM EDT1,980.0017.8514.6021.450.00-1711538.82%
AMZN220121P019900002021-04-13 1:08PM EDT1,990.0017.5014.9521.85-0.60-3.31%18238.67%
AMZN220121P020000002021-04-13 3:26PM EDT2,000.0018.7015.2522.30+0.94+5.29%21,27738.53%
AMZN220121P020200002021-04-08 2:44PM EDT2,020.0019.0515.3523.100.00-84838.21%
AMZN220121P020400002021-04-08 9:52AM EDT2,040.0019.4016.7021.100.00-15936.87%
AMZN220121P020500002021-04-12 1:19PM EDT2,050.0019.2017.1021.550.00-443936.74%
AMZN220121P020600002021-04-06 12:55PM EDT2,060.0020.4017.5022.000.00-25136.60%
AMZN220121P020800002021-04-01 2:46PM EDT2,080.0027.1018.3022.900.00-24536.33%
AMZN220121P021000002021-04-13 9:47AM EDT2,100.0021.5019.1027.150.00-241737.15%
AMZN220121P021200002021-04-08 9:56AM EDT2,120.0023.4720.0528.250.00-36636.88%
AMZN220121P021400002021-04-01 3:53PM EDT2,140.0029.9721.0029.450.00-16036.64%
AMZN220121P021500002021-04-13 10:58AM EDT2,150.0024.2521.5530.05-0.50-2.02%28336.51%
AMZN220121P021600002021-04-07 1:59PM EDT2,160.0026.2122.0530.650.00-111936.38%
AMZN220121P021800002021-04-07 1:59PM EDT2,180.0027.8123.1028.400.00-17235.13%
AMZN220121P022000002021-04-13 10:50AM EDT2,200.0026.5024.2529.65-1.19-4.30%483034.90%
AMZN220121P022200002021-04-09 3:30PM EDT2,220.0030.5025.3531.050.00-38934.70%
AMZN220121P022400002021-04-06 11:57AM EDT2,240.0032.2726.6532.450.00-19834.48%
AMZN220121P022500002021-04-09 12:33PM EDT2,250.0032.1027.3533.200.00-213534.38%
AMZN220121P022600002021-04-13 9:51AM EDT2,260.0030.4028.0033.95-4.03-11.70%17234.28%
AMZN220121P022800002021-04-09 12:06PM EDT2,280.0036.5329.3038.350.00-137634.78%
AMZN220121P023000002021-04-13 10:17AM EDT2,300.0033.4030.8037.20-0.10-0.30%172433.90%
AMZN220121P023200002021-04-13 1:49PM EDT2,320.0035.7332.2538.95-3.17-8.15%18033.72%
AMZN220121P023400002021-04-09 11:13AM EDT2,340.0042.2533.8540.750.00-197533.54%
AMZN220121P023600002021-04-12 12:40PM EDT2,360.0040.4035.5542.600.00-128233.35%
AMZN220121P023800002021-04-09 1:08PM EDT2,380.0046.1037.3044.700.00-512633.20%
AMZN220121P024000002021-04-12 3:33PM EDT2,400.0042.8039.2546.70-1.49-3.36%170533.02%
AMZN220121P024200002021-04-07 11:47AM EDT2,420.0051.1541.1549.000.00-19032.88%
AMZN220121P024400002021-04-08 3:59PM EDT2,440.0054.0043.3551.400.00-413632.74%
AMZN220121P024600002021-04-12 3:40PM EDT2,460.0052.5045.4553.850.00-227032.60%
AMZN220121P024800002021-04-13 3:30PM EDT2,480.0053.9553.2556.40-5.25-8.87%6473232.46%
AMZN220121P025000002021-04-13 3:12PM EDT2,500.0056.1552.0059.05+1.15+2.09%362,93232.32%
AMZN220121P025200002021-04-12 10:18AM EDT2,520.0059.5458.5561.850.00-627532.19%
AMZN220121P025400002021-04-09 3:42PM EDT2,540.0065.4561.3064.800.00-227632.06%
AMZN220121P025600002021-04-13 11:47AM EDT2,560.0061.3164.2067.95-7.34-10.69%116131.96%
AMZN220121P025800002021-04-12 10:44AM EDT2,580.0070.9567.3071.150.00-512131.84%
AMZN220121P026000002021-04-13 1:43PM EDT2,600.0068.7170.5074.55-1.79-2.54%668731.74%
AMZN220121P026200002021-04-09 3:32PM EDT2,620.0079.1073.8578.050.00-113031.63%
AMZN220121P026400002021-04-06 11:37AM EDT2,640.0089.0577.3581.450.00-166131.50%
AMZN220121P026500002021-04-13 12:48PM EDT2,650.0080.2079.1583.25-6.80-7.82%222931.44%
AMZN220121P026600002021-04-09 3:35PM EDT2,660.0077.6581.0585.55-9.25-10.64%113631.44%
AMZN220121P026800002021-04-09 3:50PM EDT2,680.0089.7577.8588.900.00-231631.27%
AMZN220121P027000002021-04-13 1:43PM EDT2,700.0086.5788.8592.65-6.68-7.16%41,37431.13%
AMZN220121P027200002021-04-09 3:30PM EDT2,720.0090.5593.0098.15-8.95-8.99%136631.21%
AMZN220121P027400002021-04-13 2:26PM EDT2,740.0097.3097.25101.65-1.90-1.92%61,55031.00%
AMZN220121P027600002021-04-12 11:10AM EDT2,760.00105.55101.70106.000.00-121330.89%
AMZN220121P027800002021-04-09 3:30PM EDT2,780.00102.02106.30110.15-8.48-7.67%204,17830.74%
AMZN220121P028000002021-04-13 2:01PM EDT2,800.00110.95111.05115.65-2.63-2.32%431,59330.74%
AMZN220121P028200002021-04-13 10:47AM EDT2,820.00111.00108.00120.65-7.35-6.21%2153030.66%
AMZN220121P028400002021-04-13 12:47PM EDT2,840.00119.85121.25127.40-4.10-3.31%121030.76%
AMZN220121P028600002021-04-13 3:44PM EDT2,860.00127.93126.50132.60-1.42-1.10%335030.66%
AMZN220121P028800002021-04-12 2:55PM EDT2,880.00127.00131.95138.00-8.10-6.00%342530.57%
AMZN220121P029000002021-04-13 12:48PM EDT2,900.00138.00137.65143.50-2.00-1.43%1778530.47%
AMZN220121P029200002021-04-12 2:57PM EDT2,920.00147.10143.40149.400.00-114030.40%
AMZN220121P029400002021-04-13 3:50PM EDT2,940.00152.10149.45155.35-1.20-0.78%1214230.32%
AMZN220121P029600002021-04-13 3:51PM EDT2,960.00158.10155.75161.50-1.80-1.13%327430.24%
AMZN220121P029800002021-04-13 10:11AM EDT2,980.00158.06162.10167.80-8.29-4.98%133530.16%
AMZN220121P030000002021-04-13 3:47PM EDT3,000.00171.00169.00174.35-1.33-0.77%1,1571,63730.09%
AMZN220121P030200002021-04-12 12:58PM EDT3,020.00177.00175.25183.300.00-423530.24%
AMZN220121P030400002021-04-13 10:20AM EDT3,040.00180.21182.30194.00-3.69-2.01%166130.53%
AMZN220121P030500002021-04-13 9:34AM EDT3,050.00180.05185.95197.50-7.90-4.20%31,82530.49%
AMZN220121P030600002021-04-13 11:55AM EDT3,060.00184.35189.50201.50-12.50-6.35%212530.50%
AMZN220121P030800002021-04-13 12:23PM EDT3,080.00192.74196.80205.40-6.46-3.24%125330.10%
AMZN220121P031000002021-04-13 12:42PM EDT3,100.00201.35204.20213.10-8.90-4.23%371,00630.06%
AMZN220121P031200002021-04-13 10:39AM EDT3,120.00206.54211.90220.00-9.56-4.42%235429.92%
AMZN220121P031400002021-04-12 2:58PM EDT3,140.00226.00219.75227.500.00-121629.82%
AMZN220121P031500002021-04-13 10:51AM EDT3,150.00217.00223.85231.50-25.00-10.33%131929.79%
AMZN220121P031600002021-04-13 12:23PM EDT3,160.00223.66227.80235.55-23.04-9.34%116029.76%
AMZN220121P031800002021-04-13 1:42PM EDT3,180.00232.70236.10243.75-32.05-12.11%221529.69%
AMZN220121P032000002021-04-13 3:37PM EDT3,200.00245.90244.55251.95-7.10-2.81%91,38729.61%
AMZN220121P032500002021-04-13 11:43AM EDT3,250.00257.70267.55274.15-17.30-6.29%540629.49%
AMZN220121P033000002021-04-13 3:43PM EDT3,300.00294.00289.55298.90-2.70-0.91%7496029.50%
AMZN220121P033500002021-04-12 2:55PM EDT3,350.00307.89314.90323.75-15.91-4.91%128029.41%
AMZN220121P034000002021-04-13 1:10PM EDT3,400.00335.00340.55349.10-11.39-3.29%101,44529.27%
AMZN220121P034500002021-04-13 3:42PM EDT3,450.00370.00366.60376.15-14.85-3.86%127529.18%
AMZN220121P035000002021-04-13 3:18PM EDT3,500.00391.00394.00404.35-13.88-3.43%1230429.10%
AMZN220121P035500002021-04-13 9:33AM EDT3,550.00413.95423.15431.60-45.60-9.92%25128.84%
AMZN220121P036000002021-04-13 9:47AM EDT3,600.00445.05451.70466.80-19.17-4.13%131129.16%
AMZN220121P036500002021-04-09 11:57AM EDT3,650.00479.10483.85494.55-39.95-7.70%15728.78%
AMZN220121P037000002021-04-13 2:32PM EDT3,700.00516.14514.50528.60-19.96-3.72%1014128.83%
AMZN220121P037500002021-04-09 11:56AM EDT3,750.00584.67545.50561.200.00-22228.69%
AMZN220121P038000002021-04-13 11:03AM EDT3,800.00571.30581.40593.60-24.70-4.14%111528.43%
AMZN220121P038500002021-04-09 11:59AM EDT3,850.00657.40616.50628.000.00-110228.27%
AMZN220121P039000002021-04-08 2:23PM EDT3,900.00711.05656.45667.500.00-26228.49%
AMZN220121P039500002021-04-09 1:28PM EDT3,950.00731.35690.00705.000.00-11928.46%
AMZN220121P040000002021-04-13 2:04PM EDT4,000.00727.50730.95740.90-19.50-2.61%4015928.20%
AMZN220121P040500002021-04-08 2:29PM EDT4,050.00828.20765.00778.950.00-64328.06%
AMZN220121P041000002021-04-09 1:29PM EDT4,100.00849.60806.05822.000.00-33628.36%
AMZN220121P041500002021-04-08 2:34PM EDT4,150.00912.55846.50858.350.00-1327.89%
AMZN220121P042000002021-03-09 2:51PM EDT4,200.001,185.20908.50918.500.00-11929.88%
AMZN220121P042500002021-03-09 1:16PM EDT4,250.001,197.65951.50960.500.00-11229.93%
AMZN220121P043000002021-04-08 12:17PM EDT4,300.001,038.40971.60987.400.00-1628.21%
AMZN220121P043500002021-04-09 1:21PM EDT4,350.001,059.301,014.551,026.500.00-1827.71%
AMZN220121P044000002021-03-08 12:46PM EDT4,400.001,431.051,315.251,321.300.00-15852.42%
AMZN220121P044500002021-02-02 4:15PM EDT4,450.001,202.151,480.501,490.500.00-101063.52%
AMZN220121P045000002021-03-09 10:52AM EDT4,500.001,488.351,352.501,362.500.00-119649.26%
AMZN220121P045500002021-03-02 10:34AM EDT4,550.001,442.901,400.501,410.500.00--149.96%
AMZN220121P046000002021-01-26 10:38AM EDT4,600.001,405.001,537.001,555.000.00-1358.52%
AMZN220121P046500002020-10-30 12:13PM EDT4,650.001,711.541,536.851,547.700.00-1254.58%
AMZN220121P047500002021-04-13 3:49PM EDT4,750.001,379.951,374.551,388.35-319.20-18.79%55727.76%
AMZN220121P048000002021-04-13 3:49PM EDT4,800.001,426.901,421.851,435.65-77.80-5.17%59027.87%
AMZN220121P048500002021-04-01 3:43PM EDT4,850.001,700.771,467.201,486.500.00-103028.63%
AMZN220121P049000002021-04-01 3:43PM EDT4,900.001,750.771,514.801,534.000.00-103028.73%
AMZN220121P049500002021-02-04 10:31AM EDT4,950.001,683.001,957.001,970.100.00-13870.27%
AMZN220121P050000002021-01-21 10:30AM EDT5,000.001,762.451,783.001,791.700.00-1050.36%
AMZN220121P050500002021-03-05 10:53AM EDT5,050.002,100.451,887.001,897.000.00-2456.10%
AMZN220121P051000002020-10-19 4:20PM EDT5,100.001,937.602,019.152,031.100.00--064.65%
AMZN220121P052000002021-03-05 10:57AM EDT5,200.002,261.852,035.502,045.500.00-2258.06%
AMZN220121P052500002021-03-05 11:12AM EDT5,250.002,282.552,085.002,095.000.00-2458.69%
AMZN220121P053000002021-04-13 3:02PM EDT5,300.001,892.411,902.001,920.00-57.59-2.95%31129.68%