Italia markets close in 2 hours 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.852,86-180,49 (-5,95%)
Alla chiusura: 04:00PM EST
2.768,01 -84,85 (-2,97%)
Preborsa: 08:40AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220715C018600002022-01-20 10:52AM EST1,860.001,300.000.000.000.00--10.00%
AMZN220715C019000002021-12-13 12:08AM EST1,900.001,614.001,414.501,432.500.00--0139.49%
AMZN220715C020000002022-01-21 3:16PM EST2,000.00899.700.000.000.00-230.00%
AMZN220715C021000002022-01-21 2:12PM EST2,100.00856.780.000.000.00-110.00%
AMZN220715C023000002022-01-21 2:26PM EST2,300.00680.000.000.000.00-11130.00%
AMZN220715C024000002022-01-18 10:18AM EST2,400.00830.000.000.000.00--10.00%
AMZN220715C025000002022-01-20 3:49PM EST2,500.00622.400.000.000.00-370.00%
AMZN220715C026000002022-01-21 2:26PM EST2,600.00450.000.000.000.00-450.00%
AMZN220715C027000002022-01-21 1:09PM EST2,700.00392.130.000.000.00-490.00%
AMZN220715C028000002022-01-21 3:28PM EST2,800.00302.900.000.000.00-4320.00%
AMZN220715C029000002022-01-21 3:43PM EST2,900.00262.260.000.000.00-33390.39%
AMZN220715C030000002022-01-21 3:54PM EST3,000.00200.000.000.000.00-721371.56%
AMZN220715C031000002022-01-21 3:59PM EST3,100.00165.000.000.000.00-201163.13%
AMZN220715C032000002022-01-21 3:59PM EST3,200.00131.000.000.000.00-511083.13%
AMZN220715C033000002022-01-21 3:54PM EST3,300.00105.000.000.000.00-441513.13%
AMZN220715C034000002022-01-21 3:53PM EST3,400.0083.000.000.000.00-212976.25%
AMZN220715C034400002022-01-21 3:16PM EST3,440.0079.820.000.000.00-7646.25%
AMZN220715C034450002022-01-20 3:32PM EST3,445.00112.620.000.000.00-10226.25%
AMZN220715C034500002022-01-21 2:04PM EST3,450.0086.140.000.000.00-6486.25%
AMZN220715C034550002022-01-21 3:35PM EST3,455.0079.330.000.000.00-1116.25%
AMZN220715C034600002022-01-21 3:35PM EST3,460.0078.430.000.000.00-2746.25%
AMZN220715C034650002022-01-19 11:55AM EST3,465.00139.770.000.000.00-166.25%
AMZN220715C034700002022-01-21 3:53PM EST3,470.0074.040.000.000.00-3226.25%
AMZN220715C034750002022-01-07 10:39AM EST3,475.00188.000.000.000.00-236.25%
AMZN220715C034800002022-01-21 11:00AM EST3,480.0084.480.000.000.00-3306.25%
AMZN220715C034850002022-01-21 10:24AM EST3,485.0081.760.000.000.00-1156.25%
AMZN220715C034900002022-01-21 1:04PM EST3,490.0075.760.000.000.00-2226.25%
AMZN220715C034950002022-01-21 1:04PM EST3,495.0075.810.000.000.00-286.25%
AMZN220715C035000002022-01-21 3:43PM EST3,500.0073.500.000.000.00-51996.25%
AMZN220715C035050002022-01-21 10:28AM EST3,505.0080.650.000.000.00-116.25%
AMZN220715C035100002022-01-10 3:44PM EST3,510.00163.150.000.000.00-266.25%
AMZN220715C035150002022-01-21 10:28AM EST3,515.0078.800.000.000.00-136.25%
AMZN220715C035200002022-01-10 3:48PM EST3,520.00160.270.000.000.00-6146.25%
AMZN220715C035250002022-01-20 11:06AM EST3,525.00116.450.000.000.00-246.25%
AMZN220715C035300002022-01-21 12:51PM EST3,530.0069.110.000.000.00-116.25%
AMZN220715C035350002021-12-10 10:15AM EST3,535.00289.90158.50166.300.00-1148.59%
AMZN220715C035400002022-01-21 12:51PM EST3,540.0067.550.000.000.00-116.25%
AMZN220715C035450002022-01-20 12:08PM EST3,545.00106.300.000.000.00-1226.25%
AMZN220715C035500002022-01-21 3:14PM EST3,550.0061.240.000.000.00-9766.25%
AMZN220715C035600002022-01-13 10:20AM EST3,560.00156.210.000.000.00-166.25%
AMZN220715C035650002022-01-07 12:19PM EST3,565.00154.950.000.000.00-37376.25%
AMZN220715C035700002022-01-21 3:14PM EST3,570.0058.570.000.000.00-346.25%
AMZN220715C035750002022-01-21 3:11PM EST3,575.0056.830.000.000.00-116.25%
AMZN220715C035800002022-01-20 11:36AM EST3,580.0099.190.000.000.00--16.25%
AMZN220715C035850002021-11-24 9:30AM EST3,585.00340.00225.80231.800.00--158.79%
AMZN220715C035900002022-01-20 11:12AM EST3,590.0098.940.000.000.00-30156.25%
AMZN220715C035950002021-12-03 10:52AM EST3,595.00258.25171.05181.350.00-1051.77%
AMZN220715C036000002022-01-21 3:25PM EST3,600.0056.500.000.000.00-431966.25%
AMZN220715C036050002022-01-21 11:34AM EST3,605.0064.200.000.000.00-446.25%
AMZN220715C036100002022-01-19 9:59AM EST3,610.00104.000.000.000.00-116.25%
AMZN220715C036200002022-01-21 3:14PM EST3,620.0052.300.000.000.00-276.25%
AMZN220715C036250002022-01-21 11:40AM EST3,625.0058.000.000.000.00-3116.25%
AMZN220715C036300002022-01-19 3:42PM EST3,630.0090.800.000.000.00-156.25%
AMZN220715C036350002022-01-18 3:59PM EST3,635.00104.000.000.000.00-116.25%
AMZN220715C036400002021-12-22 1:40PM EST3,640.00200.0046.4550.350.00-4532.49%
AMZN220715C036450002021-12-23 2:02PM EST3,645.00212.5645.8049.650.00-165232.47%
AMZN220715C036500002022-01-21 3:05PM EST3,650.0049.950.000.000.00-2306.25%
AMZN220715C036550002021-12-16 12:20PM EST3,655.00207.00112.60116.050.00-1044.46%
AMZN220715C036600002022-01-03 12:13AM EST3,660.00195.000.000.000.00--16.25%
AMZN220715C036700002021-12-06 2:45PM EST3,670.00261.00134.65140.400.00-2248.63%
AMZN220715C036800002021-11-23 1:56PM EST3,680.00298.70191.95196.450.00--156.76%
AMZN220715C036850002021-11-23 1:56PM EST3,685.00296.50189.90194.400.00-1256.61%
AMZN220715C036900002022-01-20 3:03PM EST3,690.0068.000.000.000.00-126.25%
AMZN220715C036950002021-12-13 12:56PM EST3,695.00190.740.000.000.00-406.25%
AMZN220715C037000002022-01-21 3:59PM EST3,700.0042.800.000.000.00-8716.25%
AMZN220715C037050002022-01-21 10:26AM EST3,705.0050.410.000.000.00-196.25%
AMZN220715C037150002021-12-31 12:08PM EST3,715.00145.950.000.000.00-106.25%
AMZN220715C037250002022-01-18 12:02AM EST3,725.00114.500.000.000.00--156.25%
AMZN220715C037300002022-01-12 11:38AM EST3,730.00118.000.000.000.00-146.25%
AMZN220715C037400002021-12-28 1:07PM EST3,740.00169.530.000.000.00--16.25%
AMZN220715C037450002022-01-06 10:51AM EST3,745.00112.050.000.000.00-176.25%
AMZN220715C037500002022-01-21 9:46AM EST3,750.0047.460.000.000.00-15366.25%
AMZN220715C037550002022-01-10 10:22AM EST3,755.0085.610.000.000.00-126.25%
AMZN220715C037600002022-01-21 9:38AM EST3,760.0046.000.000.000.00-116.25%
AMZN220715C038000002022-01-21 3:35PM EST3,800.0035.160.000.000.00-7506.25%
AMZN220715C039000002022-01-21 3:17PM EST3,900.0029.100.000.000.00-18516.25%
AMZN220715C040000002022-01-21 3:54PM EST4,000.0021.650.000.000.00-451386.25%
AMZN220715C041000002022-01-21 2:56PM EST4,100.0019.000.000.000.00-82012.50%
AMZN220715C042000002022-01-21 3:54PM EST4,200.0014.200.000.000.00-143412.50%
AMZN220715C043000002022-01-21 10:32AM EST4,300.0014.170.000.000.00-22612.50%
AMZN220715C044000002022-01-21 3:04PM EST4,400.0010.200.000.000.00-14012.50%
AMZN220715C045000002022-01-21 3:12PM EST4,500.008.500.000.000.00-895812.50%
AMZN220715C046000002022-01-21 3:41PM EST4,600.007.820.000.000.00-1211512.50%
AMZN220715C047000002022-01-21 11:18AM EST4,700.006.550.000.000.00-48612.50%
AMZN220715C048000002022-01-20 3:17PM EST4,800.006.000.000.000.00-139512.50%
AMZN220715C049000002022-01-21 9:44AM EST4,900.004.800.000.000.00-12712.50%
AMZN220715C050000002022-01-20 1:53PM EST5,000.004.300.000.000.00-116912.50%
AMZN220715C051000002022-01-20 12:32PM EST5,100.003.800.000.000.00-1077212.50%
AMZN220715C052000002022-01-20 11:39AM EST5,200.003.220.000.000.00-42812.50%
AMZN220715C053000002022-01-20 11:18AM EST5,300.002.860.000.000.00-123812.50%
AMZN220715C054000002022-01-21 2:44PM EST5,400.002.360.000.000.00-3120012.50%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220715P017400002022-01-21 2:40PM EST1,740.0013.000.000.000.00-7612.50%
AMZN220715P017600002022-01-21 1:12PM EST1,760.0012.450.000.000.00-3312.50%
AMZN220715P017800002022-01-20 1:11PM EST1,780.007.220.000.000.00-33312.50%
AMZN220715P018000002022-01-21 9:48AM EST1,800.0012.010.000.000.00-118812.50%
AMZN220715P018200002022-01-12 9:44AM EST1,820.006.550.000.000.00-36312.50%
AMZN220715P018400002021-12-01 9:33AM EST1,840.009.477.708.300.00-301535.69%
AMZN220715P018600002021-12-14 9:45AM EST1,860.0011.646.957.450.00-12834.26%
AMZN220715P018800002022-01-20 10:25AM EST1,880.008.950.000.000.00-11312.50%
AMZN220715P019000002022-01-05 10:44AM EST1,900.008.930.000.000.00-2312.50%
AMZN220715P019200002022-01-20 1:39PM EST1,920.0011.450.000.000.00--312.50%
AMZN220715P019400002021-12-21 9:32AM EST1,940.0015.7026.8029.500.00--342.34%
AMZN220715P019600002022-01-21 11:19AM EST1,960.0020.750.000.000.00-1612.50%
AMZN220715P019800002022-01-21 2:33PM EST1,980.0025.590.000.000.00-21912.50%
AMZN220715P020000002022-01-21 3:18PM EST2,000.0032.880.000.000.00-258012.50%
AMZN220715P021000002022-01-21 3:30PM EST2,100.0043.400.000.000.00-28876.25%
AMZN220715P022000002022-01-21 3:28PM EST2,200.0058.200.000.000.00-21416.25%
AMZN220715P023000002022-01-21 1:37PM EST2,300.0060.920.000.000.00-1,1346496.25%
AMZN220715P024000002022-01-21 2:59PM EST2,400.0087.900.000.000.00-53726.25%
AMZN220715P025000002022-01-21 3:39PM EST2,500.00118.000.000.000.00-469313.13%
AMZN220715P026000002022-01-21 3:53PM EST2,600.00145.550.000.000.00-401223.13%
AMZN220715P027000002022-01-21 3:43PM EST2,700.00178.690.000.000.00-483181.56%
AMZN220715P028000002022-01-21 3:57PM EST2,800.00229.110.000.000.00-1,0848450.78%
AMZN220715P029000002022-01-21 3:59PM EST2,900.00276.000.000.000.00-2343030.00%
AMZN220715P030000002022-01-21 3:43PM EST3,000.00321.560.000.000.00-352120.00%
AMZN220715P031000002022-01-21 11:40AM EST3,100.00333.620.000.000.00-41980.00%
AMZN220715P032000002022-01-21 3:53PM EST3,200.00458.550.000.000.00-362590.00%
AMZN220715P033000002022-01-21 3:53PM EST3,300.00531.030.000.000.00-161060.00%
AMZN220715P034000002022-01-21 3:16PM EST3,400.00626.450.000.000.00-252740.00%
AMZN220715P034400002022-01-21 1:53PM EST3,440.00600.990.000.000.00-3530.00%
AMZN220715P034450002022-01-21 1:53PM EST3,445.00604.930.000.000.00-1270.00%
AMZN220715P034500002022-01-21 3:05PM EST3,450.00640.480.000.000.00-1271300.00%
AMZN220715P034550002022-01-20 11:13AM EST3,455.00433.310.000.000.00-220.00%
AMZN220715P034600002022-01-21 10:30AM EST3,460.00610.180.000.000.00-150.00%
AMZN220715P034650002022-01-21 2:44PM EST3,465.00635.500.000.000.00-110.00%
AMZN220715P034700002022-01-14 9:49AM EST3,470.00396.090.000.000.00-1250.00%
AMZN220715P034750002021-12-20 3:26PM EST3,475.00378.30673.65688.800.00--131.44%
AMZN220715P034800002022-01-06 3:38PM EST3,480.00390.960.000.000.00-160.00%
AMZN220715P034850002022-01-06 10:06AM EST3,485.00410.140.000.000.00-840.00%
AMZN220715P034900002022-01-21 3:38PM EST3,490.00683.600.000.000.00-3130.00%
AMZN220715P035000002022-01-21 3:38PM EST3,500.00691.700.000.000.00-19260.00%
AMZN220715P035050002021-12-01 9:30AM EST3,505.00316.100.000.000.00--10.00%
AMZN220715P035100002022-01-21 2:44PM EST3,510.00672.880.000.000.00-120.00%
AMZN220715P035200002022-01-10 3:48PM EST3,520.00442.040.000.000.00-640.00%
AMZN220715P035250002021-12-17 2:31PM EST3,525.00370.80484.25490.200.00-110.00%
AMZN220715P035300002022-01-21 10:52AM EST3,530.00630.540.000.000.00-550.00%
AMZN220715P035400002022-01-21 10:52AM EST3,540.00638.130.000.000.00-550.00%
AMZN220715P035500002022-01-20 11:39AM EST3,550.00508.350.000.000.00-460.00%
AMZN220715P035550002022-01-19 12:55PM EST3,555.00485.130.000.000.00--80.00%
AMZN220715P035700002022-01-20 10:17AM EST3,570.00521.830.000.000.00-340.00%
AMZN220715P035750002021-11-18 10:24AM EST3,575.00312.58390.50405.500.00--10.00%
AMZN220715P035800002022-01-20 11:36AM EST3,580.00531.020.000.000.00--10.00%
AMZN220715P035850002022-01-18 12:02AM EST3,585.00487.870.000.000.00--20.00%
AMZN220715P035900002022-01-20 11:12AM EST3,590.00532.690.000.000.00--150.00%
AMZN220715P035950002021-12-30 12:11PM EST3,595.00389.810.000.000.00--10.00%
AMZN220715P036000002022-01-21 3:10PM EST3,600.00785.200.000.000.00-9350.00%
AMZN220715P036050002021-11-22 3:31PM EST3,605.00334.27393.25400.000.00--1000.00%
AMZN220715P036100002021-11-22 3:31PM EST3,610.00336.72391.80405.500.00--1000.00%
AMZN220715P036200002022-01-21 1:47PM EST3,620.00750.850.000.000.00-170.00%
AMZN220715P036450002021-11-19 10:21AM EST3,645.00306.00434.00449.450.00-110.00%
AMZN220715P036500002022-01-20 11:20AM EST3,650.00583.750.000.000.00-27150.00%
AMZN220715P036750002022-01-21 10:37AM EST3,675.00768.300.000.000.00-110.00%
AMZN220715P036800002022-01-21 10:37AM EST3,680.00772.710.000.000.00-110.00%
AMZN220715P036850002022-01-07 10:18AM EST3,685.00526.750.000.000.00-110.00%
AMZN220715P036900002022-01-07 10:18AM EST3,690.00530.420.000.000.00-220.00%
AMZN220715P036950002022-01-07 10:18AM EST3,695.00534.190.000.000.00-110.00%
AMZN220715P037000002022-01-19 1:16PM EST3,700.00596.180.000.000.00-4200.00%
AMZN220715P037050002022-01-07 10:12AM EST3,705.00539.670.000.000.00-220.00%
AMZN220715P037100002022-01-07 10:12AM EST3,710.00543.450.000.000.00-110.00%
AMZN220715P037400002022-01-11 3:13PM EST3,740.00537.080.000.000.00-8130.00%
AMZN220715P037450002021-12-17 10:26AM EST3,745.00554.58651.40667.800.00-1050.00%
AMZN220715P037500002022-01-21 2:32PM EST3,750.00878.600.000.000.00-3140.00%
AMZN220715P038000002022-01-04 3:23PM EST3,800.00555.650.000.000.00-81550.00%
AMZN220715P039000002022-01-20 11:13AM EST3,900.00795.340.000.000.00-2490.00%
AMZN220715P040000002022-01-21 3:12PM EST4,000.001,168.320.000.000.00-961190.00%
AMZN220715P041000002022-01-20 11:11AM EST4,100.00975.810.000.000.00--270.00%
AMZN220715P042000002022-01-20 11:34AM EST4,200.001,075.800.000.000.00-36230.00%
AMZN220715P043000002022-01-20 11:23AM EST4,300.001,168.680.000.000.00--520.00%
AMZN220715P044000002022-01-21 11:47AM EST4,400.001,472.250.000.000.00-160.00%
AMZN220715P045000002022-01-19 1:16PM EST4,500.001,331.150.000.000.00-2430.00%
AMZN220715P046000002022-01-04 9:30AM EST4,600.001,355.250.000.000.00-110.00%
AMZN220715P047000002022-01-13 12:12PM EST4,700.001,434.780.000.000.00-36200.00%
AMZN220715P048000002022-01-20 11:14AM EST4,800.001,658.260.000.000.00-18220.00%
AMZN220715P049000002022-01-20 11:40AM EST4,900.001,766.990.000.000.00-55740.00%
AMZN220715P050000002022-01-20 11:36AM EST5,000.001,864.760.000.000.00-99880.00%
AMZN220715P051000002022-01-20 11:39AM EST5,100.001,964.720.000.000.00-4240.00%
AMZN220715P052000002022-01-20 11:18AM EST5,200.002,056.580.000.000.00-2180.00%
AMZN220715P053000002022-01-20 11:12AM EST5,300.002,155.920.000.000.00-2390.00%
AMZN220715P054000002022-01-03 9:35AM EST5,400.002,065.300.000.000.00--00.00%