Italia markets close in 2 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.890,88+38,02 (+1,33%)
Alla chiusura: 04:00PM EST
2.839,39 -51,49 (-1,78%)
Preborsa: 09:20AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520C017600002022-01-24 2:12PM EST1,760.001,073.200.000.000.00-4410.00%
AMZN220520C017800002022-01-24 10:16AM EST1,780.001,043.750.000.000.00-120.00%
AMZN220520C018000002022-01-18 12:00AM EST1,800.001,357.470.000.000.00--10.00%
AMZN220520C018200002021-11-23 11:47AM EST1,820.001,757.051,611.851,622.300.00--1200.55%
AMZN220520C019000002022-01-21 3:16PM EST1,900.00979.850.000.000.00-110.00%
AMZN220520C019400002021-11-22 9:53AM EST1,940.001,770.651,489.101,498.850.00--2183.82%
AMZN220520C020000002021-11-22 9:32AM EST2,000.001,708.501,430.401,440.900.00--1176.67%
AMZN220520C021000002021-11-23 11:47AM EST2,100.001,483.101,338.151,348.550.00--2166.30%
AMZN220520C023000002022-01-12 3:03PM EST2,300.001,025.940.000.000.00-240.00%
AMZN220520C024000002022-01-24 1:15PM EST2,400.00500.000.000.000.00-130.00%
AMZN220520C025000002022-01-24 10:23AM EST2,500.00430.000.000.000.00-2110.00%
AMZN220520C026000002022-01-24 3:07PM EST2,600.00360.130.000.000.00-8210.00%
AMZN220520C027000002022-01-24 3:07PM EST2,700.00354.150.000.000.00-10230.00%
AMZN220520C028000002022-01-24 3:38PM EST2,800.00286.000.000.000.00-86910.00%
AMZN220520C029000002022-01-24 3:58PM EST2,900.00231.200.000.000.00-104920.10%
AMZN220520C030000002022-01-24 3:52PM EST3,000.00182.000.000.000.00-65941.56%
AMZN220520C031000002022-01-24 3:26PM EST3,100.00144.000.000.000.00-31863.13%
AMZN220520C032000002022-01-24 2:21PM EST3,200.00109.000.000.000.00-811273.13%
AMZN220520C033000002022-01-24 3:58PM EST3,300.0082.700.000.000.00-383473.13%
AMZN220520C034000002022-01-24 3:58PM EST3,400.0063.050.000.000.00-645326.25%
AMZN220520C035000002022-01-24 3:32PM EST3,500.0045.360.000.000.00-534056.25%
AMZN220520C036000002022-01-24 3:51PM EST3,600.0034.000.000.000.00-1072476.25%
AMZN220520C037000002022-01-24 3:44PM EST3,700.0025.000.000.000.00-551726.25%
AMZN220520C038000002022-01-24 3:12PM EST3,800.0016.900.000.000.00-511376.25%
AMZN220520C039000002022-01-24 2:30PM EST3,900.0012.330.000.000.00-1917912.50%
AMZN220520C040000002022-01-24 3:22PM EST4,000.0010.600.000.000.00-2721812.50%
AMZN220520C041000002022-01-24 3:56PM EST4,100.009.000.000.000.00-149912.50%
AMZN220520C042000002022-01-24 3:42PM EST4,200.007.180.000.000.00-6312112.50%
AMZN220520C043000002022-01-24 1:07PM EST4,300.005.550.000.000.00-43912.50%
AMZN220520C044000002022-01-24 11:46AM EST4,400.004.450.000.000.00-17112.50%
AMZN220520C045000002022-01-24 11:30AM EST4,500.003.500.000.000.00-525212.50%
AMZN220520C046000002022-01-24 12:48PM EST4,600.003.350.000.000.00-448612.50%
AMZN220520C047000002022-01-24 11:43AM EST4,700.002.200.000.000.00-37012.50%
AMZN220520C048000002022-01-18 10:02AM EST4,800.002.040.000.000.00-15512.50%
AMZN220520C049000002022-01-18 9:31AM EST4,900.003.560.000.000.00-24012.50%
AMZN220520C050000002022-01-24 1:21PM EST5,000.001.580.000.000.00-4913012.50%
AMZN220520C051000002022-01-19 3:27PM EST5,100.001.760.000.000.00-57012.50%
AMZN220520C052000002022-01-24 1:59PM EST5,200.001.110.000.000.00-29412.50%
AMZN220520C053000002022-01-24 10:03AM EST5,300.001.250.000.000.00-120625.00%
AMZN220520C054000002022-01-24 3:44PM EST5,400.000.900.000.000.00-10639825.00%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220520P017600002022-01-24 3:16PM EST1,760.0015.930.000.000.00-1359312.50%
AMZN220520P017800002021-12-13 12:10AM EST1,780.006.400.000.000.00--012.50%
AMZN220520P018000002022-01-24 11:51AM EST1,800.0022.500.000.000.00-255012.50%
AMZN220520P018200002022-01-24 11:40AM EST1,820.0023.500.000.000.00-22112.50%
AMZN220520P018400002022-01-24 3:37PM EST1,840.0017.850.000.000.00-2512.50%
AMZN220520P018600002021-12-03 1:58PM EST1,860.0011.554.605.300.00-1140.42%
AMZN220520P018800002022-01-21 3:47PM EST1,880.0016.000.000.000.00-162012.50%
AMZN220520P019000002022-01-24 3:43PM EST1,900.0021.300.000.000.00-206612.50%
AMZN220520P019200002022-01-24 3:45PM EST1,920.0021.250.000.000.00-344712.50%
AMZN220520P019400002022-01-24 1:12PM EST1,940.0032.100.000.000.00-273712.50%
AMZN220520P019600002022-01-07 10:52AM EST1,960.007.100.000.000.00-11112.50%
AMZN220520P019800002022-01-21 3:36PM EST1,980.0021.760.000.000.00-41512.50%
AMZN220520P020000002022-01-24 3:22PM EST2,000.0029.080.000.000.00-7311312.50%
AMZN220520P021000002022-01-24 2:03PM EST2,100.0038.030.000.000.00-457312.50%
AMZN220520P022000002022-01-24 1:58PM EST2,200.0054.450.000.000.00-1262536.25%
AMZN220520P023000002022-01-24 3:55PM EST2,300.0058.720.000.000.00-13696.25%
AMZN220520P024000002022-01-24 3:57PM EST2,400.0073.090.000.000.00-781146.25%
AMZN220520P025000002022-01-24 3:57PM EST2,500.0094.190.000.000.00-1823446.25%
AMZN220520P026000002022-01-24 3:52PM EST2,600.00122.000.000.000.00-712573.13%
AMZN220520P027000002022-01-24 3:25PM EST2,700.00157.220.000.000.00-952163.13%
AMZN220520P028000002022-01-24 3:23PM EST2,800.00211.360.000.000.00-2192541.56%
AMZN220520P029000002022-01-24 3:56PM EST2,900.00238.500.000.000.00-503100.00%
AMZN220520P030000002022-01-24 3:51PM EST3,000.00292.580.000.000.00-323070.00%
AMZN220520P031000002022-01-24 3:55PM EST3,100.00355.750.000.000.00-1232890.00%
AMZN220520P032000002022-01-24 3:35PM EST3,200.00417.850.000.000.00-482700.00%
AMZN220520P033000002022-01-24 3:58PM EST3,300.00488.000.000.000.00-83410.00%
AMZN220520P034000002022-01-24 2:00PM EST3,400.00619.630.000.000.00-92120.00%
AMZN220520P035000002022-01-24 2:16PM EST3,500.00721.800.000.000.00-21980.00%
AMZN220520P036000002022-01-24 2:03PM EST3,600.00785.930.000.000.00-1550.00%
AMZN220520P037000002022-01-21 2:58PM EST3,700.00834.500.000.000.00-1790.00%
AMZN220520P038000002022-01-20 2:38PM EST3,800.001,076.800.000.000.00-3480.00%
AMZN220520P039000002022-01-21 11:47AM EST3,900.00980.450.000.000.00-2340.00%
AMZN220520P040000002022-01-24 3:55PM EST4,000.001,130.250.000.000.00-2100.00%
AMZN220520P041000002022-01-14 1:21PM EST4,100.001,303.530.000.000.00-270.00%
AMZN220520P042000002022-01-19 1:15PM EST4,200.001,031.660.000.000.00--10.00%
AMZN220520P043000002022-01-20 3:59PM EST4,300.001,269.000.000.000.00-1830.00%
AMZN220520P044000002022-01-12 3:15PM EST4,400.001,100.660.000.000.00-240.00%
AMZN220520P045000002022-01-24 3:30PM EST4,500.001,654.040.000.000.00-3130.00%
AMZN220520P046000002022-01-24 3:42PM EST4,600.001,727.740.000.000.00-3120.00%
AMZN220520P047000002022-01-13 10:45AM EST4,700.001,415.350.000.000.00-20210.00%
AMZN220520P048000002022-01-13 10:36AM EST4,800.001,522.650.000.000.00-36300.00%
AMZN220520P049000002022-01-19 3:19PM EST4,900.001,756.740.000.000.00-2280.00%
AMZN220520P050000002022-01-19 3:27PM EST5,000.001,855.580.000.000.00-2510.00%
AMZN220520P051000002022-01-24 1:59PM EST5,100.002,272.730.000.000.00-2100.00%
AMZN220520P052000002022-01-12 3:05PM EST5,200.001,896.850.000.000.00-400.00%
AMZN220520P053000002022-01-20 11:14AM EST5,300.002,157.580.000.000.00-420.00%
AMZN220520P054000002022-01-24 3:10PM EST5,400.002,574.650.000.000.00-220.00%