Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.162,58-24,15 (-0,76%)
Alla chiusura: 4:00PM EST

3.160,00 -2,58 (-0,08%)
Dopo ore: 6:25PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220617C013400002020-11-20 10:26AM EST1,340.001,807.351,851.451,868.000.00-11549.60%
AMZN220617C013600002020-07-30 2:06PM EST1,360.001,769.002,093.252,108.500.00-3493.57%
AMZN220617C013800002020-11-10 10:32AM EST1,380.001,714.621,813.351,830.000.00-1248.64%
AMZN220617C014000002020-11-10 10:07AM EST1,400.001,712.041,794.301,811.000.00-1348.16%
AMZN220617C014200002020-07-01 9:03AM EST1,420.001,429.001,821.501,840.000.00--256.16%
AMZN220617C014600002020-07-01 9:03AM EST1,460.001,395.001,784.501,803.500.00--155.14%
AMZN220617C014800002020-07-31 9:37AM EST1,480.001,779.881,985.502,001.000.00-3487.74%
AMZN220617C015000002020-11-02 12:22PM EST1,500.001,550.001,742.001,757.700.00-11052.76%
AMZN220617C015200002020-07-31 10:06AM EST1,520.001,750.001,950.001,966.000.00-2386.00%
AMZN220617C015800002020-07-08 2:26PM EST1,580.001,577.991,676.501,686.500.00--1051.76%
AMZN220617C016000002020-07-31 8:50AM EST1,600.001,763.401,879.751,896.000.00-1082.68%
AMZN220617C016600002020-07-07 8:31AM EST1,660.001,470.500.000.000.00--20.00%
AMZN220617C016800002020-07-15 10:46AM EST1,680.001,450.001,555.401,571.000.00-1146.33%
AMZN220617C017000002020-09-21 8:32AM EST1,700.001,331.001,565.501,590.500.00-22251.77%
AMZN220617C017200002020-09-14 2:58PM EST1,720.001,484.500.000.000.00-110.00%
AMZN220617C017400002020-07-16 11:09AM EST1,740.001,371.031,513.001,523.000.00-4346.18%
AMZN220617C017600002020-07-21 1:13PM EST1,760.001,553.561,640.001,650.000.00-4064.35%
AMZN220617C017800002020-07-23 11:38AM EST1,780.001,370.361,615.001,625.000.00-4062.86%
AMZN220617C018000002020-12-02 1:45PM EST1,800.001,476.371,429.151,446.500.00-3341.58%
AMZN220617C018200002020-07-31 12:55PM EST1,820.001,476.481,692.751,710.000.00-3575.01%
AMZN220617C018400002020-09-15 1:07PM EST1,840.001,420.000.000.000.00-130.00%
AMZN220617C018600002020-09-15 1:07PM EST1,860.001,404.000.000.000.00-140.00%
AMZN220617C018800002020-09-10 11:57AM EST1,880.001,539.501,521.451,538.500.00-3759.73%
AMZN220617C019000002020-09-25 1:39PM EST1,900.001,314.501,417.501,434.500.00-5950.12%
AMZN220617C019200002020-09-21 10:37AM EST1,920.001,124.001,388.001,413.500.00--149.26%
AMZN220617C019400002020-09-17 11:17AM EST1,940.001,198.800.000.000.00-120.00%
AMZN220617C019600002020-11-04 2:01PM EST1,960.001,381.001,293.001,310.700.00-1140.01%
AMZN220617C019800002020-09-24 9:40AM EST1,980.001,186.801,355.001,372.000.00-1249.23%
AMZN220617C020000002020-12-03 3:40PM EST2,000.001,298.001,260.051,277.650.00-16739.65%
AMZN220617C021000002020-12-04 3:26PM EST2,100.001,190.701,180.501,197.55-3.58-0.30%11738.92%
AMZN220617C022000002020-12-01 1:37PM EST2,200.001,114.171,104.501,120.80-75.63-6.36%11438.34%
AMZN220617C023000002020-12-02 3:25PM EST2,300.001,079.171,031.501,047.850.00-31437.89%
AMZN220617C024000002020-11-30 10:17AM EST2,400.00974.00963.45975.650.00-82037.29%
AMZN220617C025000002020-11-23 10:52AM EST2,500.00863.47898.10909.950.00-15137.03%
AMZN220617C025400002020-11-11 10:41AM EST2,540.00882.43872.60885.150.00-1936.98%
AMZN220617C025600002020-09-21 10:49AM EST2,560.00733.37958.50982.000.00-11745.68%
AMZN220617C025800002020-11-03 2:04PM EST2,580.00812.00848.15860.550.00-1236.90%
AMZN220617C026000002020-12-04 3:46PM EST2,600.00845.01836.55848.70-12.98-1.51%64236.89%
AMZN220617C026100002020-12-04 11:57AM EST2,610.00834.00830.20843.15+69.70+9.12%1836.90%
AMZN220617C026200002020-11-02 2:27PM EST2,620.00756.55861.50873.200.00-1839.70%
AMZN220617C026300002020-10-30 2:54PM EST2,630.00804.25844.35856.900.00-61638.86%
AMZN220617C026400002020-11-16 9:41AM EST2,640.00818.00812.60824.750.00-11436.80%
AMZN220617C026500002020-11-18 2:53PM EST2,650.00798.05807.15819.150.00-1436.81%
AMZN220617C026600002020-11-02 2:34PM EST2,660.00737.05838.00849.500.00-1739.57%
AMZN220617C026700002020-09-24 11:07AM EST2,670.00801.55901.00914.600.00-13044.92%
AMZN220617C026800002020-11-03 10:18AM EST2,680.00777.25789.55802.200.00-2010736.79%
AMZN220617C026900002020-09-17 8:36AM EST2,690.00765.750.000.000.00-340.00%
AMZN220617C027000002020-11-23 10:52AM EST2,700.00748.47778.60790.450.00-17436.74%
AMZN220617C027100002020-11-10 9:49AM EST2,710.00752.48772.65785.150.00-211936.75%
AMZN220617C027200002020-11-02 2:24PM EST2,720.00708.95803.50814.650.00-43339.36%
AMZN220617C027300002020-11-02 2:37PM EST2,730.00703.70798.00809.000.00-11339.32%
AMZN220617C027400002020-09-18 12:48PM EST2,740.00671.300.000.000.00-12140.00%
AMZN220617C027500002020-11-27 11:40AM EST2,750.00786.22750.90762.500.00-264336.67%
AMZN220617C027600002020-10-26 8:45AM EST2,760.00887.00735.55744.950.00-116235.77%
AMZN220617C027700002020-11-09 10:05AM EST2,770.00829.66739.75752.000.00-12136.67%
AMZN220617C027800002020-11-02 2:24PM EST2,780.00683.90772.50781.200.00-115639.18%
AMZN220617C027900002020-11-27 11:40AM EST2,790.00764.02729.05741.200.00-262536.65%
AMZN220617C028000002020-12-04 11:11AM EST2,800.00738.15724.10735.50-11.85-1.58%135236.61%
AMZN220617C028100002020-09-24 11:01AM EST2,810.00728.90826.50840.550.00-11144.54%
AMZN220617C028200002020-11-10 1:22PM EST2,820.00680.00713.20725.300.00-11936.61%
AMZN220617C028300002020-09-08 2:45PM EST2,830.00838.00830.15839.450.00-1445.14%
AMZN220617C028400002020-11-02 2:24PM EST2,840.00657.25740.00748.800.00-12439.01%
AMZN220617C028500002020-10-19 2:50PM EST2,850.00845.33684.20696.950.00-12035.68%
AMZN220617C028600002020-11-23 3:15PM EST2,860.00668.16692.55704.450.00-211736.56%
AMZN220617C028700002020-11-10 9:51AM EST2,870.00670.62687.50699.350.00-21436.55%
AMZN220617C028800002020-11-24 10:04AM EST2,880.00655.61682.45694.250.00-212436.54%
AMZN220617C028900002020-11-10 1:24PM EST2,890.00675.21677.45689.200.00-64336.53%
AMZN220617C029000002020-12-02 12:06PM EST2,900.00732.00672.80683.800.00-324536.50%
AMZN220617C030000002020-12-03 11:11AM EST3,000.00660.00624.90635.500.00-239136.42%
AMZN220617C031000002020-12-04 3:46PM EST3,100.00584.98585.50590.05-29.02-4.73%355536.34%
AMZN220617C032000002020-12-01 12:24PM EST3,200.00549.30537.80547.60-30.25-5.22%121636.27%
AMZN220617C033000002020-12-02 1:47PM EST3,300.00510.17498.20507.75-21.33-4.01%125436.20%
AMZN220617C034000002020-12-04 10:16AM EST3,400.00472.38460.95470.20-25.62-5.14%218736.12%
AMZN220617C035000002020-12-03 3:53PM EST3,500.00450.00426.00435.000.00-566436.03%
AMZN220617C035500002020-12-03 11:30AM EST3,550.00440.63409.40417.800.00-13035.95%
AMZN220617C036000002020-12-04 10:55AM EST3,600.00403.60393.40402.10+10.11+2.57%218835.94%
AMZN220617C036500002020-12-04 3:20PM EST3,650.00384.25377.90386.45+1.25+0.33%1318435.89%
AMZN220617C037000002020-12-01 1:04PM EST3,700.00410.00362.90371.300.00-129635.84%
AMZN220617C037500002020-11-25 12:55PM EST3,750.00363.36348.45356.700.00-11735.80%
AMZN220617C038000002020-12-03 9:30AM EST3,800.00365.00334.50342.550.00-116835.74%
AMZN220617C038500002020-10-14 9:45AM EST3,850.00570.45335.55346.750.00-84436.86%
AMZN220617C039000002020-11-23 11:14AM EST3,900.00290.00308.15315.900.00-14435.66%
AMZN220617C039500002020-10-14 9:44AM EST3,950.00534.80310.70321.900.00-43636.85%
AMZN220617C040000002020-12-03 3:06PM EST4,000.00298.55283.70291.15-6.95-2.27%139035.57%
AMZN220617C040500002020-11-05 10:07AM EST4,050.00420.50272.20279.350.00-14835.52%
AMZN220617C041000002020-12-03 12:30PM EST4,100.00275.35260.85267.95-8.71-3.07%111635.47%
AMZN220617C041500002020-11-12 2:52PM EST4,150.00270.93250.50257.550.00-14435.46%
AMZN220617C042000002020-12-04 2:43PM EST4,200.00243.41240.30247.15-14.59-5.66%35335.42%
AMZN220617C042500002020-11-24 12:09PM EST4,250.00217.00230.50237.200.00-1735.39%
AMZN220617C043000002020-11-27 12:03PM EST4,300.00237.00221.05227.500.00-114435.35%
AMZN220617C043500002020-11-12 2:52PM EST4,350.00232.28211.80218.150.00-16135.31%
AMZN220617C044000002020-11-24 1:15PM EST4,400.00196.50203.40209.550.00-6022835.29%
AMZN220617C044500002020-11-16 10:19AM EST4,450.00205.00195.00201.150.00-1835.27%
AMZN220617C045000002020-11-27 11:20AM EST4,500.00201.35186.95192.800.00-121935.23%
AMZN220617C045500002020-11-24 12:28PM EST4,550.00170.30179.10184.900.00-1735.20%
AMZN220617C046000002020-11-20 3:16PM EST4,600.00177.25172.00177.600.00-37035.19%
AMZN220617C046500002020-11-10 2:14PM EST4,650.00168.74165.00170.250.00-2635.15%
AMZN220617C047000002020-10-12 12:35PM EST4,700.00375.80171.90180.150.00-1836.47%
AMZN220617C047500002020-11-13 1:47PM EST4,750.00160.00151.80157.000.00-218135.13%
AMZN220617C048000002020-11-24 12:26PM EST4,800.00137.55145.50150.600.00-63535.11%
AMZN220617C048500002020-10-26 9:37AM EST4,850.00244.50143.40149.300.00-2535.50%
AMZN220617C049000002020-11-25 11:43AM EST4,900.00138.00134.05138.900.00-22735.09%
AMZN220617C049500002020-11-24 9:30AM EST4,950.00119.45128.70133.450.00-25135.09%
AMZN220617C050000002020-12-04 1:01PM EST5,000.00127.75123.60128.20-4.93-3.72%370335.08%
AMZN220617C050500002020-12-03 10:31AM EST5,050.00135.66118.75123.200.00-13035.08%
AMZN220617C051000002020-12-01 9:32AM EST5,100.00122.30114.05118.400.00-1835.08%
AMZN220617C051500002020-12-03 12:22PM EST5,150.00123.75109.60113.850.00-18335.09%
AMZN220617C052000002020-11-11 3:41PM EST5,200.00125.70105.35109.450.00-119835.09%
AMZN220617C052500002020-11-23 10:09AM EST5,250.00100.00101.25105.250.00-1635.10%
AMZN220617C053000002020-12-03 1:16PM EST5,300.00105.0097.35101.25-0.20-0.19%132435.11%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220617P013400002020-11-27 9:30AM EST1,340.0017.2515.9516.300.00-110439.74%
AMZN220617P013600002020-11-24 11:58AM EST1,360.0017.8016.8518.300.00-24340.01%
AMZN220617P013800002020-09-25 11:45AM EST1,380.0030.0027.8530.150.00-1243.72%
AMZN220617P014000002020-12-04 9:48AM EST1,400.0019.2018.7020.05-5.50-22.27%15339.49%
AMZN220617P014200002020-09-16 1:05PM EST1,420.0036.750.000.000.00-18512.50%
AMZN220617P014400002020-10-07 12:38PM EST1,440.0037.7726.1028.850.00-127441.34%
AMZN220617P014600002020-11-23 2:30PM EST1,460.0024.6021.6523.150.00-3938.81%
AMZN220617P014800002020-11-05 12:29PM EST1,480.0029.3922.8024.300.00-1238.60%
AMZN220617P015000002020-11-18 2:52PM EST1,500.0030.1524.0025.400.00-15438.37%
AMZN220617P015200002020-10-27 11:59AM EST1,520.0041.1024.4026.650.00-11038.17%
AMZN220617P015400002020-11-10 10:46AM EST1,540.0042.1726.5028.000.00-4238.00%
AMZN220617P015600002020-11-02 11:59AM EST1,560.0054.8427.9029.500.00-6937.85%
AMZN220617P015800002020-11-24 1:06PM EST1,580.0030.8629.2530.850.00-110037.64%
AMZN220617P016000002020-11-18 9:45AM EST1,600.0038.4030.8032.250.00-212337.44%
AMZN220617P016200002020-09-24 10:34AM EST1,620.0056.5050.2053.000.00-1741.77%
AMZN220617P016400002020-08-17 10:14AM EST1,640.0069.5060.5564.750.00-1643.49%
AMZN220617P016600002020-08-18 2:43PM EST1,660.0066.4066.8070.450.00-23943.90%
AMZN220617P016800002020-11-24 2:54PM EST1,680.0039.6037.4039.100.00-518436.83%
AMZN220617P017000002020-11-11 10:28AM EST1,700.0051.8139.3040.950.00-315936.68%
AMZN220617P017200002020-11-30 12:47PM EST1,720.0043.6241.2043.000.00-15236.56%
AMZN220617P017400002020-10-08 12:49PM EST1,740.0078.6952.6055.900.00-2438.62%
AMZN220617P017600002020-10-30 10:25AM EST1,760.0084.3544.5046.400.00-1436.13%
AMZN220617P017800002020-11-04 12:14PM EST1,780.0061.3547.6049.550.00-1336.19%
AMZN220617P018000002020-11-25 3:19PM EST1,800.0049.7750.0051.850.00-62236.06%
AMZN220617P018200002020-10-08 12:54PM EST1,820.0092.9862.7566.400.00-21238.11%
AMZN220617P018400002020-11-30 12:47PM EST1,840.0057.5054.8556.950.00-1635.86%
AMZN220617P018600002020-10-19 10:58AM EST1,860.00103.8470.4573.600.00-1438.11%
AMZN220617P018800002020-11-30 3:33PM EST1,880.0063.8060.1562.400.00-15535.66%
AMZN220617P019000002020-12-01 10:18AM EST1,900.0065.9563.1065.250.00-413735.56%
AMZN220617P019200002020-11-30 3:43PM EST1,920.0069.6065.9568.350.00-113635.49%
AMZN220617P019400002020-11-25 3:43PM EST1,940.0067.1069.0071.450.00-2435.40%
AMZN220617P019600002020-11-20 10:48AM EST1,960.0084.7972.1574.700.00-14235.32%
AMZN220617P019800002020-11-06 12:41PM EST1,980.0091.0275.4578.100.00-16535.25%
AMZN220617P020000002020-12-02 3:11PM EST2,000.0079.5078.9581.450.00-138835.16%
AMZN220617P021000002020-11-25 3:34PM EST2,100.0095.1597.95100.950.00-1810234.87%
AMZN220617P022000002020-12-01 2:10PM EST2,200.00116.75120.40123.850.00-226734.64%
AMZN220617P023000002020-12-04 9:38AM EST2,300.00147.05146.55150.50+5.30+3.74%116134.49%
AMZN220617P024000002020-12-03 10:57AM EST2,400.00173.90176.40180.800.00-265734.38%
AMZN220617P025000002020-12-03 3:01PM EST2,500.00207.95209.95214.950.00-348034.31%
AMZN220617P025400002020-11-25 2:53PM EST2,540.00221.10224.25229.800.00-12425234.30%
AMZN220617P025600002020-11-10 12:49PM EST2,560.00295.25231.75237.400.00-13334.29%
AMZN220617P025800002020-12-02 9:53AM EST2,580.00240.90239.35245.150.00-11534.28%
AMZN220617P026000002020-12-02 9:53AM EST2,600.00248.75247.35252.800.00-114334.26%
AMZN220617P026100002020-10-28 12:57PM EST2,610.00337.60244.00249.800.00-12533.70%
AMZN220617P026200002020-11-23 11:10AM EST2,620.00291.55255.10261.050.00-42634.27%
AMZN220617P026300002020-11-23 10:29AM EST2,630.00288.35259.10265.150.00-13534.27%
AMZN220617P026400002020-11-23 11:29AM EST2,640.00299.85263.20269.250.00-39034.27%
AMZN220617P026500002020-12-03 1:32PM EST2,650.00265.00267.50273.150.00-17334.25%
AMZN220617P026600002020-11-23 11:44AM EST2,660.00307.25271.40277.550.00-43234.26%
AMZN220617P026700002020-11-23 11:50AM EST2,670.00310.30275.55281.750.00-62334.26%
AMZN220617P026800002020-10-05 2:11PM EST2,680.00353.20302.50321.000.00-2836.93%
AMZN220617P026900002020-09-18 2:46PM EST2,690.00418.25312.60432.600.00-101045.00%
AMZN220617P027000002020-12-02 12:22PM EST2,700.00284.05288.40294.300.00-2610434.23%
AMZN220617P027100002020-09-21 11:05AM EST2,710.00432.90369.15382.600.00-2740.53%
AMZN220617P027200002020-11-05 10:33AM EST2,720.00305.00296.80303.250.00-11034.24%
AMZN220617P027300002020-09-20 11:02PM EST2,730.00439.55378.55392.700.00--640.56%
AMZN220617P027400002020-10-22 1:54PM EST2,740.00384.60338.50345.400.00-3836.71%
AMZN220617P027500002020-09-18 2:36PM EST2,750.00448.90340.50460.500.00-151644.83%
AMZN220617P027600002020-09-18 2:34PM EST2,760.00455.25345.75465.750.00-6644.84%
AMZN220617P027700002020-11-02 2:18PM EST2,770.00461.00313.45319.950.00-11433.81%
AMZN220617P027800002020-11-18 9:30AM EST2,780.00359.62323.50330.250.00-21234.23%
AMZN220617P027900002020-09-18 2:09PM EST2,790.00469.75359.00479.000.00-61344.68%
AMZN220617P028000002020-12-02 1:17PM EST2,800.00326.88332.95339.300.00-112134.21%
AMZN220617P028100002020-10-22 1:53PM EST2,810.00417.40371.90379.050.00-41636.73%
AMZN220617P028200002020-12-04 10:29AM EST2,820.00345.00342.00348.85-2.00-0.58%110734.21%
AMZN220617P028300002020-12-01 1:10PM EST2,830.00330.20346.70353.600.00-22334.21%
AMZN220617P028400002020-12-03 10:08AM EST2,840.00340.85351.40358.350.00-33034.21%
AMZN220617P028500002020-12-01 3:05PM EST2,850.00348.11356.40362.900.00-34734.18%
AMZN220617P028600002020-11-18 2:49PM EST2,860.00402.52360.95367.950.00-22634.20%
AMZN220617P028700002020-12-03 10:08AM EST2,870.00354.73365.75372.850.00-32334.20%
AMZN220617P028800002020-11-30 9:49AM EST2,880.00360.17370.60377.700.00-15634.19%
AMZN220617P028900002020-11-30 9:49AM EST2,890.00364.91375.50382.650.00-15634.19%
AMZN220617P029000002020-11-27 10:25AM EST2,900.00364.60380.65387.350.00-110634.17%
AMZN220617P030000002020-12-02 1:17PM EST3,000.00423.06431.90438.950.00-166734.15%
AMZN220617P031000002020-12-04 3:46PM EST3,100.00488.03486.10493.50+11.03+2.31%1221434.12%
AMZN220617P032000002020-12-04 1:19PM EST3,200.00541.95542.90550.95+9.15+1.72%814634.08%
AMZN220617P033000002020-10-28 11:59AM EST3,300.00706.90589.40597.250.00-185233.15%
AMZN220617P034000002020-11-25 9:33AM EST3,400.00669.92664.40672.950.00-115133.93%
AMZN220617P035000002020-11-10 12:37PM EST3,500.00828.04728.85738.150.00-37933.87%
AMZN220617P035500002020-11-10 12:37PM EST3,550.00862.36761.80770.950.00-3433.79%
AMZN220617P036000002020-11-06 2:08PM EST3,600.00778.57795.50804.800.00-15533.75%
AMZN220617P036500002020-09-03 2:29PM EST3,650.00928.00936.90954.450.00--141.09%
AMZN220617P037000002020-12-01 11:32AM EST3,700.00865.00864.30873.950.00-11933.63%
AMZN220617P037500002020-09-20 11:02PM EST3,750.001,100.00978.00994.400.00--139.08%
AMZN220617P038000002020-11-10 10:28AM EST3,800.001,054.00935.60945.400.00-11733.52%
AMZN220617P039000002020-08-26 10:03AM EST3,900.00985.001,154.101,169.650.00-11143.27%
AMZN220617P039500002020-08-25 12:11PM EST3,950.001,047.001,210.001,219.500.00-10010144.07%
AMZN220617P040000002020-11-04 12:51PM EST4,000.001,101.901,083.351,094.200.00-19133.29%
AMZN220617P040500002020-09-01 2:07PM EST4,050.001,043.501,170.801,187.500.00--536.96%
AMZN220617P041000002020-08-18 11:42AM EST4,100.001,157.391,326.551,339.600.00-3344.44%
AMZN220617P041500002020-07-14 10:01AM EST4,150.001,377.001,238.001,256.000.00--136.26%
AMZN220617P042000002020-09-14 9:05AM EST4,200.001,230.000.000.000.00-1110.00%
AMZN220617P043000002020-11-03 1:32PM EST4,300.001,440.741,319.551,331.250.00-2511232.94%
AMZN220617P043500002020-09-20 11:02PM EST4,350.001,425.001,426.501,448.000.00--138.38%
AMZN220617P044000002020-09-02 11:53AM EST4,400.001,297.001,507.751,525.500.00-1240.93%
AMZN220617P045000002020-11-02 2:49PM EST4,500.001,684.271,462.951,473.250.00-643330.76%
AMZN220617P046000002020-12-03 1:14PM EST4,600.001,548.351,569.601,582.150.00-1132.59%
AMZN220617P049500002020-07-27 1:07PM EST4,950.002,031.601,738.001,755.700.00-110.00%
AMZN220617P050000002020-11-03 1:32PM EST5,000.002,041.501,920.901,934.400.00-25832.19%
AMZN220617P053000002020-11-03 1:32PM EST5,300.002,314.432,193.952,209.500.00--1432.01%