Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.374,51+54,14 (+1,63%)
Al 2:09PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 aprile 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220414C016000002021-10-18 3:26PM EDT1,600.001,849.621,771.101,784.600.00--257.46%
AMZN220414C016200002021-10-18 2:18AM EDT1,620.001,776.501,751.301,764.850.00--156.84%
AMZN220414C016600002021-10-20 1:15PM EDT1,660.001,752.001,712.151,725.350.00--055.59%
AMZN220414C016800002021-09-08 9:30AM EDT1,680.001,832.300.000.000.00--10.00%
AMZN220414C017400002021-09-03 9:34AM EDT1,740.001,713.951,547.401,562.550.00-110.00%
AMZN220414C018000002021-10-22 9:46AM EDT1,800.001,619.001,573.801,587.300.00-1151.44%
AMZN220414C019400002021-09-30 9:39AM EDT1,940.001,387.451,436.051,449.500.00--147.46%
AMZN220414C020000002021-09-29 10:07AM EDT2,000.001,355.001,377.301,390.900.00-1546.02%
AMZN220414C025000002021-09-28 11:10AM EDT2,500.00867.85896.80910.200.00-2335.20%
AMZN220414C026000002021-09-15 12:07PM EDT2,600.00875.98846.80858.600.00-1342.02%
AMZN220414C027000002021-10-22 3:24PM EDT2,700.00700.00716.35728.600.00-1532.20%
AMZN220414C028000002021-09-20 3:02PM EDT2,800.00635.46605.35614.250.00-1325.63%
AMZN220414C029000002021-10-22 12:10PM EDT2,900.00538.00548.00559.600.00-2229.88%
AMZN220414C030000002021-10-25 12:31PM EDT3,000.00509.73470.95481.20+75.73+17.45%22128.87%
AMZN220414C031000002021-10-26 9:41AM EDT3,100.00435.83399.60410.50+59.83+15.91%23828.29%
AMZN220414C031150002021-10-05 10:07AM EDT3,115.00332.19389.40399.600.00-1428.10%
AMZN220414C031250002021-10-18 3:46PM EDT3,125.00450.00382.85392.750.00-1228.03%
AMZN220414C031300002021-08-25 12:55PM EDT3,130.00368.60447.45456.200.00--536.04%
AMZN220414C031350002021-10-04 11:19AM EDT3,135.00300.42376.15386.150.00--627.97%
AMZN220414C031400002021-09-29 3:38PM EDT3,140.00400.00373.40381.15+34.00+9.29%1127.74%
AMZN220414C031450002021-08-25 12:46PM EDT3,145.00359.65437.20445.900.00--335.83%
AMZN220414C031500002021-10-04 10:56AM EDT3,150.00290.00367.25374.300.00--127.65%
AMZN220414C031550002021-08-25 12:55PM EDT3,155.00353.55430.45439.100.00--235.69%
AMZN220414C031600002021-10-04 2:32PM EDT3,160.00280.61360.35368.150.00--227.63%
AMZN220414C031700002021-10-04 3:28PM EDT3,170.00314.42354.00361.450.00-1627.55%
AMZN220414C031750002021-10-19 12:20PM EDT3,175.00398.61350.75358.450.00-1727.54%
AMZN220414C031800002021-10-19 12:20PM EDT3,180.00308.42347.80355.100.00-1327.49%
AMZN220414C031850002021-10-19 12:20PM EDT3,185.00392.37344.60351.950.00-1227.47%
AMZN220414C031900002021-10-19 12:20PM EDT3,190.00389.11341.65348.600.00-1727.42%
AMZN220414C031950002021-10-04 3:39PM EDT3,195.00257.52338.25345.850.00-3727.43%
AMZN220414C032000002021-10-22 3:42PM EDT3,200.00328.00335.15342.550.00-14627.39%
AMZN220414C032050002021-08-25 12:54PM EDT3,205.00325.25397.50405.900.00--135.02%
AMZN220414C032100002021-10-05 9:34AM EDT3,210.00346.10329.25336.250.00-1227.32%
AMZN220414C032150002021-10-07 1:34PM EDT3,215.00291.95325.55335.600.00-5727.57%
AMZN220414C032200002021-10-19 9:34AM EDT3,220.00378.90323.00330.450.00-1227.30%
AMZN220414C032250002021-10-11 10:47AM EDT3,225.00282.41319.90327.500.00-1127.28%
AMZN220414C032300002021-10-05 10:15AM EDT3,230.00277.11317.05324.300.00-2227.24%
AMZN220414C032350002021-08-25 12:18PM EDT3,235.00308.65378.40386.650.00--334.65%
AMZN220414C032400002021-10-12 12:46PM EDT3,240.00256.00311.00318.100.00-11027.16%
AMZN220414C032450002021-10-04 9:59AM EDT3,245.00257.27308.10316.950.00--127.34%
AMZN220414C032500002021-10-22 1:31PM EDT3,250.00300.56305.20312.300.00-22927.12%
AMZN220414C032550002021-10-13 11:35AM EDT3,255.00269.00302.40309.350.00-1727.10%
AMZN220414C032600002021-10-05 3:15PM EDT3,260.00259.29299.60306.550.00-14927.09%
AMZN220414C032650002021-08-26 2:44PM EDT3,265.00312.12359.85367.950.00--534.28%
AMZN220414C032700002021-10-22 12:50PM EDT3,270.00300.00293.75300.850.00-31027.04%
AMZN220414C032750002021-10-11 12:47PM EDT3,275.00250.00293.50297.550.00-1726.97%
AMZN220414C032800002021-10-25 1:50PM EDT3,280.00261.95291.40294.650.00-11426.94%
AMZN220414C032850002021-10-08 12:06PM EDT3,285.00267.50288.00291.800.00-1526.92%
AMZN220414C032900002021-10-06 2:41PM EDT3,290.00249.26285.20288.950.00-1826.89%
AMZN220414C032950002021-10-20 2:42PM EDT3,295.00315.95283.00286.250.00-1626.87%
AMZN220414C033000002021-10-25 11:38AM EDT3,300.00300.00280.05283.55+56.50+23.20%27226.86%
AMZN220414C033050002021-10-25 11:29AM EDT3,305.00242.79276.95280.650.00-52326.82%
AMZN220414C033100002021-10-25 10:56AM EDT3,310.00243.65274.25277.950.00-22026.80%
AMZN220414C033150002021-10-25 12:42PM EDT3,315.00248.10272.10275.400.00-10010626.80%
AMZN220414C033200002021-10-18 2:47PM EDT3,320.00321.77269.05272.500.00-12026.76%
AMZN220414C033250002021-10-26 12:08PM EDT3,325.00269.05266.60269.85+24.15+9.86%16526.74%
AMZN220414C033300002021-10-25 1:39PM EDT3,330.00238.50263.75267.200.00-32826.72%
AMZN220414C033350002021-10-22 9:51AM EDT3,335.00278.00260.95264.500.00-12826.69%
AMZN220414C033400002021-10-26 12:55PM EDT3,340.00252.20258.30261.90+24.47+10.75%15326.67%
AMZN220414C033450002021-10-26 9:46AM EDT3,345.00265.75255.90259.05+21.50+8.80%43326.63%
AMZN220414C034000002021-10-25 3:52PM EDT3,400.00248.00228.50231.90+45.85+22.68%211026.46%
AMZN220414C035000002021-10-25 3:52PM EDT3,500.00180.00184.35187.25+18.15+11.21%213526.12%
AMZN220414C036000002021-10-25 12:23PM EDT3,600.00159.94147.05149.85+33.94+26.94%14825.91%
AMZN220414C037000002021-10-25 11:17AM EDT3,700.0097.50116.20118.850.00-410025.76%
AMZN220414C038000002021-10-22 12:50PM EDT3,800.0093.7091.3093.400.00-38525.66%
AMZN220414C039000002021-10-25 3:23PM EDT3,900.0061.6571.2573.450.00-55925.69%
AMZN220414C040000002021-10-22 3:29PM EDT4,000.0048.5055.8557.350.00-147225.72%
AMZN220414C041000002021-10-25 2:58PM EDT4,100.0038.2043.5044.950.00-185825.84%
AMZN220414C042000002021-10-25 1:47PM EDT4,200.0029.1134.1535.450.00-1414226.04%
AMZN220414C043000002021-10-25 1:36PM EDT4,300.0023.0027.1028.200.00-14726.30%
AMZN220414C044000002021-10-26 9:34AM EDT4,400.0022.2021.5022.50-1.50-6.33%32026.58%
AMZN220414C045000002021-10-25 3:12PM EDT4,500.0018.3017.3518.25+3.20+21.19%15126.94%
AMZN220414C046000002021-10-22 1:32PM EDT4,600.0013.6914.1515.050.00-25827.37%
AMZN220414C047000002021-10-22 2:34PM EDT4,700.0011.5411.7012.500.00-211327.80%
AMZN220414C048000002021-10-22 11:56AM EDT4,800.009.169.8010.600.00-1528.31%
AMZN220414C049000002021-10-25 12:44PM EDT4,900.008.658.259.00+1.20+16.11%14428.79%
AMZN220414C050000002021-10-26 10:37AM EDT5,000.007.607.107.90+1.05+16.03%35129.40%
AMZN220414C051000002021-10-19 11:38AM EDT5,100.006.706.106.850.00-2629.90%
AMZN220414C052000002021-10-22 11:24AM EDT5,200.006.555.306.10+1.87+39.96%44730.50%
Opzioni Putper14 aprile 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220414P016000002021-10-26 11:40AM EDT1,600.002.031.982.37-0.69-25.37%1546.55%
AMZN220414P016400002021-09-23 11:00AM EDT1,640.004.482.623.350.00-1347.22%
AMZN220414P016800002021-09-22 10:59AM EDT1,680.006.003.003.750.00-1446.49%
AMZN220414P017000002021-10-06 12:35PM EDT1,700.006.902.763.200.00-17444.79%
AMZN220414P017200002021-09-10 10:03AM EDT1,720.004.345.206.250.00-207648.57%
AMZN220414P017400002021-08-24 3:59PM EDT1,740.006.245.106.000.00--1047.52%
AMZN220414P017600002021-10-14 1:15PM EDT1,760.005.303.303.900.00-204143.90%
AMZN220414P017800002021-10-22 2:43PM EDT1,780.004.603.554.100.00-416043.52%
AMZN220414P018000002021-10-22 2:21PM EDT1,800.004.903.804.300.00-112243.12%
AMZN220414P018600002021-08-27 12:25PM EDT1,860.007.558.809.850.00-3346.89%
AMZN220414P019000002021-10-13 11:47AM EDT1,900.009.045.105.550.00-11441.32%
AMZN220414P019200002021-10-04 9:57AM EDT1,920.0012.205.506.050.00--141.20%
AMZN220414P019400002021-08-25 9:30AM EDT1,940.009.659.109.850.00--143.96%
AMZN220414P019600002021-10-04 9:56AM EDT1,960.0013.506.206.800.00-482640.62%
AMZN220414P019800002021-09-24 11:14AM EDT1,980.0011.557.808.650.00-10941.59%
AMZN220414P020000002021-10-22 11:24AM EDT2,000.009.056.857.650.00-11840.05%
AMZN220414P021000002021-10-22 1:30PM EDT2,100.009.209.109.95-1.60-14.81%11138.50%
AMZN220414P022000002021-10-18 10:44AM EDT2,200.0013.2011.8512.750.00-105236.93%
AMZN220414P023000002021-10-26 11:52AM EDT2,300.0015.3515.3516.30-2.15-12.29%112835.41%
AMZN220414P024000002021-10-22 3:56PM EDT2,400.0023.8019.6520.650.00-319233.89%
AMZN220414P025000002021-10-22 3:34PM EDT2,500.0028.6025.3526.450.00-27432.52%
AMZN220414P026000002021-10-22 3:54PM EDT2,600.0032.8533.0034.20-6.35-16.20%14731.29%
AMZN220414P027000002021-10-26 10:50AM EDT2,700.0040.0043.2044.50-10.50-20.79%810130.21%
AMZN220414P028000002021-10-22 11:32AM EDT2,800.0051.7756.7058.20-16.83-24.53%208029.28%
AMZN220414P029000002021-10-25 11:17AM EDT2,900.0070.0074.2576.05-18.35-20.77%111128.48%
AMZN220414P030000002021-10-26 10:20AM EDT3,000.0089.0096.3598.45-20.00-18.35%520627.75%
AMZN220414P031000002021-10-22 3:28PM EDT3,100.00146.38124.25126.800.00-37427.15%
AMZN220414P031150002021-10-25 10:47AM EDT3,115.00153.25129.20131.550.00-265827.06%
AMZN220414P031200002021-10-25 10:47AM EDT3,120.00155.08130.70133.200.00-765227.04%
AMZN220414P031250002021-10-25 9:30AM EDT3,125.00146.84132.30134.800.00-1003227.01%
AMZN220414P031300002021-10-25 9:30AM EDT3,130.00148.89133.90136.200.00-1001426.95%
AMZN220414P031350002021-10-25 9:30AM EDT3,135.00150.67135.80138.000.00-1001326.94%
AMZN220414P031400002021-10-25 9:30AM EDT3,140.00152.44137.45139.850.00-1004026.93%
AMZN220414P031450002021-10-25 9:30AM EDT3,145.00153.91139.10141.700.00-1005426.92%
AMZN220414P031500002021-10-25 9:30AM EDT3,150.00155.84140.60143.400.00-1005826.89%
AMZN220414P031550002021-10-25 9:30AM EDT3,155.00157.57142.30144.950.00-100526.84%
AMZN220414P031600002021-10-25 9:30AM EDT3,160.00159.27144.05146.700.00-100826.82%
AMZN220414P031650002021-10-25 9:30AM EDT3,165.00161.26145.80148.450.00-100326.79%
AMZN220414P031700002021-10-25 9:30AM EDT3,170.00163.24147.40149.950.00-100926.73%
AMZN220414P031750002021-10-25 9:30AM EDT3,175.00165.02149.60152.050.00-1003026.74%
AMZN220414P031800002021-10-25 9:30AM EDT3,180.00175.65151.25153.750.00-1012626.70%
AMZN220414P031850002021-10-25 9:30AM EDT3,185.00169.46152.95155.800.00-1002826.70%
AMZN220414P031900002021-10-25 3:37PM EDT3,190.00174.45154.75157.750.00-1013226.69%
AMZN220414P031950002021-10-25 9:30AM EDT3,195.00173.15156.75159.600.00-1003126.66%
AMZN220414P032000002021-10-25 10:41AM EDT3,200.00152.20158.40161.30-33.50-18.04%139126.62%
AMZN220414P032050002021-10-25 9:30AM EDT3,205.00177.36160.20162.950.00-1001326.56%
AMZN220414P032100002021-10-25 9:30AM EDT3,210.00179.49162.25165.100.00-1001026.57%
AMZN220414P032200002021-10-25 12:37PM EDT3,220.00188.42165.95168.750.00-1042526.49%
AMZN220414P032250002021-10-25 12:37PM EDT3,225.00190.50168.10170.900.00-1042226.49%
AMZN220414P032300002021-10-26 10:52AM EDT3,230.00156.37170.15172.60-39.11-20.01%505526.43%
AMZN220414P032350002021-10-25 9:30AM EDT3,235.00189.75172.00174.900.00-1003226.44%
AMZN220414P032400002021-10-26 11:34AM EDT3,240.00164.77174.05176.75-34.97-17.51%5411126.40%
AMZN220414P032450002021-10-25 9:30AM EDT3,245.00194.02176.20178.700.00-1005926.37%
AMZN220414P032500002021-10-25 12:47PM EDT3,250.00193.00178.30181.100.00-13013226.38%
AMZN220414P032550002021-10-25 9:30AM EDT3,255.00198.37180.15183.400.00-1003526.39%
AMZN220414P032600002021-10-25 9:30AM EDT3,260.00200.56182.45185.000.00-100226.31%
AMZN220414P032700002021-10-25 9:30AM EDT3,270.00205.13186.55189.300.00-1001,48226.27%
AMZN220414P032750002021-10-25 9:30AM EDT3,275.00207.28188.60191.600.00-1001426.27%
AMZN220414P032800002021-10-25 9:30AM EDT3,280.00209.66190.70193.550.00-100726.22%
AMZN220414P032850002021-10-25 9:30AM EDT3,285.00211.85193.10196.050.00-100126.24%
AMZN220414P032900002021-10-25 9:30AM EDT3,290.00214.15195.40198.200.00-1001426.21%
AMZN220414P032950002021-10-25 3:37PM EDT3,295.00220.90197.55200.450.00-1013426.19%
AMZN220414P033000002021-10-26 9:55AM EDT3,300.00187.67199.45202.50-31.26-14.28%113,29626.15%
AMZN220414P033050002021-10-25 9:30AM EDT3,305.00221.16202.40205.250.00-100626.19%
AMZN220414P033100002021-10-25 9:30AM EDT3,310.00223.52204.00206.850.00-100426.09%
AMZN220414P033150002021-10-25 9:30AM EDT3,315.00226.03206.60209.600.00-1001326.12%
AMZN220414P033200002021-10-25 9:30AM EDT3,320.00204.67208.55211.55-23.66-10.36%12026.06%
AMZN220414P033250002021-10-26 11:53AM EDT3,325.00203.70211.20214.45-27.06-11.73%24126.11%
AMZN220414P033300002021-10-25 9:30AM EDT3,330.00200.09213.25216.55-33.23-14.24%17426.06%
AMZN220414P033350002021-10-25 9:30AM EDT3,335.00235.85215.60218.750.00-1004526.02%
AMZN220414P033400002021-10-25 9:30AM EDT3,340.00213.85217.95221.30-35.66-14.29%28126.02%
AMZN220414P033450002021-10-26 12:55PM EDT3,345.00226.30220.45223.35-13.80-5.75%18025.97%
AMZN220414P034000002021-10-26 9:55AM EDT3,400.00237.24247.60251.05+15.62+7.05%107225.78%
AMZN220414P035000002021-10-18 11:30AM EDT3,500.00286.66303.05307.150.00-11725.53%
AMZN220414P036000002021-10-18 11:30AM EDT3,600.00345.67363.30371.900.00-11725.54%
AMZN220414P037000002021-10-19 2:09PM EDT3,700.00393.00432.35441.200.00-1525.41%
AMZN220414P038000002021-10-18 9:30AM EDT3,800.00500.80506.70517.300.00-21325.48%
AMZN220414P041000002021-09-20 12:02AM EDT4,100.00705.00791.25800.900.00--130.87%
AMZN220414P043000002021-09-20 9:44AM EDT4,300.00925.75976.55986.700.00-2232.89%
AMZN220414P044000002021-09-27 9:32AM EDT4,400.001,054.201,036.701,050.050.00-1227.19%
AMZN220414P045000002021-10-18 2:20AM EDT4,500.001,265.301,132.851,146.350.00--427.80%
AMZN220414P047000002021-10-22 11:27AM EDT4,700.001,390.051,327.901,340.950.00-1729.05%
AMZN220414P050000002021-10-08 10:42AM EDT5,000.001,700.501,624.451,638.100.00-1131.95%
AMZN220414P051000002021-10-22 11:26AM EDT5,100.001,748.501,724.401,737.500.00-2332.93%