Italia markets open in 3 hours 14 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,80-3,21 (-2,72%)
Alla chiusura: 04:00PM EDT
115,10 +0,30 (+0,26%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220930C000650002022-09-29 3:57PM EDT65.0050.0049.6050.15+0.19+0.38%13470.31%
AMZN220930C000700002022-09-29 3:55PM EDT70.0044.6544.6045.15-7.75-14.79%260414.06%
AMZN220930C000750002022-09-29 3:50PM EDT75.0039.8039.6040.15+0.50+1.27%1052362.50%
AMZN220930C000800002022-09-29 3:58PM EDT80.0035.0034.6035.15-3.20-8.38%2417312.50%
AMZN220930C000850002022-09-26 12:41PM EDT85.0030.0529.6030.150.00-120265.63%
AMZN220930C000900002022-09-29 2:42PM EDT90.0023.7524.6025.15-3.50-12.84%524221.09%
AMZN220930C000950002022-09-29 12:55PM EDT95.0019.8019.6020.15-3.10-13.54%2979177.73%
AMZN220930C000960002022-09-29 10:15AM EDT96.0017.9518.6019.15-3.55-16.51%616169.53%
AMZN220930C000970002022-09-29 12:59PM EDT97.0017.5517.6018.15-0.10-0.57%3531160.94%
AMZN220930C000980002022-09-29 2:27PM EDT98.0015.4016.6017.15-1.75-10.20%6937152.34%
AMZN220930C000990002022-09-29 3:36PM EDT99.0015.5515.6516.150.00-7025151.17%
AMZN220930C001000002022-09-29 3:42PM EDT100.0014.4314.6515.15-3.87-21.15%227400142.19%
AMZN220930C001010002022-09-29 3:58PM EDT101.0013.9013.6514.15-1.10-7.33%1423133.59%
AMZN220930C001020002022-09-29 2:42PM EDT102.0011.7012.7013.15-2.75-19.03%10242130.47%
AMZN220930C001030002022-09-29 1:59PM EDT103.0010.3511.6512.15-1.40-11.91%6130116.41%
AMZN220930C001040002022-09-29 2:00PM EDT104.0010.0010.7011.15-2.55-20.32%3129112.50%
AMZN220930C001050002022-09-29 3:50PM EDT105.009.809.6510.20-3.45-26.04%535683103.71%
AMZN220930C001060002022-09-29 2:52PM EDT106.008.488.709.20-4.22-33.23%4719098.44%
AMZN220930C001070002022-09-29 3:55PM EDT107.007.837.708.20-3.33-29.84%13729189.26%
AMZN220930C001080002022-09-29 3:59PM EDT108.007.016.807.25-3.27-31.81%1831,07588.48%
AMZN220930C001090002022-09-29 3:41PM EDT109.005.655.856.30-3.14-35.72%1202,56082.81%
AMZN220930C001100002022-09-29 3:58PM EDT110.005.154.955.35-3.15-37.95%9842,80378.03%
AMZN220930C001110002022-09-29 3:56PM EDT111.004.304.054.45-3.20-42.67%58711,93073.05%
AMZN220930C001120002022-09-29 3:53PM EDT112.003.503.303.50-2.95-45.74%2,42759568.95%
AMZN220930C001130002022-09-29 3:59PM EDT113.002.682.542.72-2.97-52.57%4,0871,44565.92%
AMZN220930C001140002022-09-29 3:59PM EDT114.001.951.912.03-2.85-59.38%28,2126,19464.36%
AMZN220930C001150002022-09-29 3:59PM EDT115.001.351.331.40-2.48-64.75%29,87210,25360.94%
AMZN220930C001160002022-09-29 3:59PM EDT116.000.920.880.97-2.23-70.79%14,2274,38160.06%
AMZN220930C001170002022-09-29 3:59PM EDT117.000.570.560.60-1.91-77.02%11,4094,79958.50%
AMZN220930C001180002022-09-29 3:59PM EDT118.000.340.310.35-1.54-81.91%17,7377,79056.64%
AMZN220930C001190002022-09-29 3:59PM EDT119.000.190.180.20-1.20-86.33%5,8736,84356.64%
AMZN220930C001200002022-09-29 3:59PM EDT120.000.110.100.13-0.87-88.78%19,74017,78658.01%
AMZN220930C001210002022-09-29 3:59PM EDT121.000.060.060.09-0.61-91.04%5,1848,77860.55%
AMZN220930C001220002022-09-29 3:59PM EDT122.000.040.040.05-0.39-90.70%7,6227,82061.72%
AMZN220930C001230002022-09-29 3:45PM EDT123.000.040.020.04-0.24-85.71%1,6478,30364.45%
AMZN220930C001240002022-09-29 3:56PM EDT124.000.030.010.04-0.15-83.33%3,3568,71768.75%
AMZN220930C001250002022-09-29 3:55PM EDT125.000.020.010.03-0.08-80.00%1,8618,72172.66%
AMZN220930C001260002022-09-29 3:50PM EDT126.000.010.010.02-0.07-87.50%1,1787,76675.78%
AMZN220930C001270002022-09-29 3:50PM EDT127.000.020.010.03-0.03-60.00%3332,71484.38%
AMZN220930C001280002022-09-29 3:59PM EDT128.000.010.000.02-0.02-66.67%1,0023,19682.81%
AMZN220930C001290002022-09-29 3:49PM EDT129.000.010.000.01-0.01-50.00%2853,54781.25%
AMZN220930C001300002022-09-29 3:47PM EDT130.000.010.000.01-0.01-50.00%70712,32687.50%
AMZN220930C001310002022-09-29 2:23PM EDT131.000.010.000.010.00-3262,68090.63%
AMZN220930C001320002022-09-29 2:37PM EDT132.000.010.000.01-0.01-50.00%52,52896.88%
AMZN220930C001330002022-09-29 1:52PM EDT133.000.010.000.01-0.01-50.00%1041,522100.00%
AMZN220930C001340002022-09-29 3:18PM EDT134.000.010.000.010.00-1572,725106.25%
AMZN220930C001350002022-09-29 2:37PM EDT135.000.010.000.010.00-264,328109.38%
AMZN220930C001360002022-09-29 12:38PM EDT136.000.010.000.010.00-311,480112.50%
AMZN220930C001370002022-09-28 3:54PM EDT137.000.010.000.010.00-6064,878118.75%
AMZN220930C001380002022-09-29 10:31AM EDT138.000.010.000.020.00-504,303131.25%
AMZN220930C001390002022-09-29 3:00PM EDT139.000.010.000.010.00-176,633125.00%
AMZN220930C001400002022-09-29 3:04PM EDT140.000.010.000.010.00-256,783131.25%
AMZN220930C001410002022-09-29 3:32PM EDT141.000.010.000.010.00-71,762137.50%
AMZN220930C001420002022-09-29 2:51PM EDT142.000.010.000.020.00-11,931150.00%
AMZN220930C001430002022-09-29 2:07PM EDT143.000.010.000.010.00-101,227143.75%
AMZN220930C001440002022-09-28 2:01PM EDT144.000.010.000.010.00-11,764150.00%
AMZN220930C001450002022-09-29 3:48PM EDT145.000.010.000.010.00-214,645150.00%
AMZN220930C001460002022-09-29 12:20PM EDT146.000.010.000.010.00-204,640156.25%
AMZN220930C001470002022-09-27 9:36AM EDT147.000.010.000.010.00-111,705162.50%
AMZN220930C001480002022-09-29 12:21PM EDT148.000.010.000.010.00-34,795162.50%
AMZN220930C001490002022-09-28 11:49AM EDT149.000.010.000.020.00-11,256178.13%
AMZN220930C001500002022-09-29 2:49PM EDT150.000.010.000.010.00-92,940168.75%
AMZN220930C001525002022-09-29 2:21PM EDT152.500.010.000.010.00-22,427181.25%
AMZN220930C001550002022-09-29 3:44PM EDT155.000.010.000.010.00-138,057187.50%
AMZN220930C001575002022-09-23 11:20AM EDT157.500.010.000.020.00-1777212.50%
AMZN220930C001600002022-09-29 1:15PM EDT160.000.010.000.010.00-521,284206.25%
AMZN220930C001650002022-09-29 12:24PM EDT165.000.010.000.010.00-60679225.00%
AMZN220930C001700002022-09-27 10:26AM EDT170.000.010.000.010.00-12,699243.75%
AMZN220930C001750002022-09-29 9:30AM EDT175.000.010.000.000.00-21,049100.00%
AMZN220930C001800002022-09-15 3:51PM EDT180.000.010.000.010.00-11,786275.00%
AMZN220930C001850002022-09-23 10:15AM EDT185.000.010.000.010.00-1406287.50%
AMZN220930C001900002022-09-28 1:50PM EDT190.000.010.000.010.00-219300.00%
AMZN220930C001950002022-09-12 2:21PM EDT195.000.010.000.010.00-11,250318.75%
AMZN220930C002000002022-09-29 9:30AM EDT200.000.010.000.000.00-126150.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220930P000700002022-09-16 11:24AM EDT70.000.010.000.020.00-56331.25%
AMZN220930P000750002022-09-16 11:35AM EDT75.000.020.000.020.00-18191287.50%
AMZN220930P000800002022-09-23 3:58PM EDT80.000.010.000.010.00-526725231.25%
AMZN220930P000850002022-09-23 2:58PM EDT85.000.010.000.010.00-11,255193.75%
AMZN220930P000900002022-09-29 10:48AM EDT90.000.010.000.01-0.03-75.00%5011,173162.50%
AMZN220930P000950002022-09-29 3:13PM EDT95.000.010.000.010.00-997,465128.13%
AMZN220930P000960002022-09-29 12:57PM EDT96.000.010.000.020.00-771,675131.25%
AMZN220930P000970002022-09-29 2:24PM EDT97.000.010.000.020.00-401,032125.00%
AMZN220930P000980002022-09-29 3:36PM EDT98.000.010.000.020.00-1263,253117.19%
AMZN220930P000990002022-09-29 3:58PM EDT99.000.010.000.020.00-625884109.38%
AMZN220930P001000002022-09-29 3:56PM EDT100.000.010.010.03-0.01-50.00%1,8799,723112.50%
AMZN220930P001010002022-09-29 3:35PM EDT101.000.010.010.03-0.01-50.00%1592,624104.69%
AMZN220930P001020002022-09-29 3:35PM EDT102.000.020.010.040.00-4008,591100.78%
AMZN220930P001030002022-09-29 3:55PM EDT103.000.030.020.040.00-4411,81196.09%
AMZN220930P001040002022-09-29 3:58PM EDT104.000.030.020.05-0.01-25.00%8302,59290.63%
AMZN220930P001050002022-09-29 3:58PM EDT105.000.050.040.050.00-22,5197,88586.33%
AMZN220930P001060002022-09-29 3:59PM EDT106.000.060.050.060.00-1,2691,72981.25%
AMZN220930P001070002022-09-29 3:58PM EDT107.000.080.080.100.00-2,3463,81680.08%
AMZN220930P001080002022-09-29 3:59PM EDT108.000.120.100.12+0.02+20.00%2,3623,17574.61%
AMZN220930P001090002022-09-29 3:58PM EDT109.000.150.150.17+0.03+25.00%4,1342,55471.68%
AMZN220930P001100002022-09-29 3:59PM EDT110.000.250.240.25+0.08+47.06%14,42311,25769.73%
AMZN220930P001110002022-09-29 3:59PM EDT111.000.350.330.36+0.11+45.83%5,8293,16166.21%
AMZN220930P001120002022-09-29 3:59PM EDT112.000.500.500.53+0.17+51.52%15,4894,75864.26%
AMZN220930P001130002022-09-29 3:59PM EDT113.000.760.720.77+0.31+68.89%11,9634,68761.91%
AMZN220930P001140002022-09-29 3:59PM EDT114.001.051.021.11+0.45+75.00%22,0575,83059.86%
AMZN220930P001150002022-09-29 3:59PM EDT115.001.541.451.56+0.71+85.54%20,08512,87758.50%
AMZN220930P001160002022-09-29 3:59PM EDT116.002.041.952.09+0.97+90.65%9,9149,06655.37%
AMZN220930P001170002022-09-29 3:59PM EDT117.002.662.602.82+1.20+82.19%3,1645,00154.98%
AMZN220930P001180002022-09-29 3:58PM EDT118.003.303.253.60+1.45+78.38%1,5653,69360.94%
AMZN220930P001190002022-09-29 3:57PM EDT119.004.174.104.50+1.79+75.21%7012,16965.23%
AMZN220930P001200002022-09-29 3:59PM EDT120.005.255.005.40+2.34+80.41%2,1983,79766.80%
AMZN220930P001210002022-09-29 3:56PM EDT121.006.055.906.45+2.55+72.86%2181,82180.27%
AMZN220930P001220002022-09-29 3:25PM EDT122.008.266.907.45+4.21+103.95%1313,27589.26%
AMZN220930P001230002022-09-29 3:35PM EDT123.008.757.908.45+3.55+68.27%2262,63297.85%
AMZN220930P001240002022-09-29 2:43PM EDT124.0010.348.859.35+4.19+68.13%2311,25194.34%
AMZN220930P001250002022-09-29 3:58PM EDT125.009.969.8510.35+2.91+41.28%2242,399101.95%
AMZN220930P001260002022-09-29 3:36PM EDT126.0011.5510.8511.35+3.95+51.97%1011,370109.38%
AMZN220930P001270002022-09-29 3:59PM EDT127.0012.1511.8512.35+3.60+42.11%341,110116.41%
AMZN220930P001280002022-09-29 3:49PM EDT128.0013.3312.8513.40+3.33+33.30%46747131.25%
AMZN220930P001290002022-09-29 3:57PM EDT129.0014.0013.8514.40+1.55+12.45%28678138.28%
AMZN220930P001300002022-09-29 3:54PM EDT130.0015.2014.8515.40+3.80+33.33%1753,549145.51%
AMZN220930P001310002022-09-29 12:56PM EDT131.0016.3715.8516.40+2.65+19.31%4444152.34%
AMZN220930P001320002022-09-29 1:28PM EDT132.0017.7416.8517.40+1.46+8.97%1725159.38%
AMZN220930P001330002022-09-29 10:26AM EDT133.0019.1017.8518.40+4.25+28.62%448166.02%
AMZN220930P001340002022-09-29 3:56PM EDT134.0019.1018.8519.40+3.45+22.04%141172.66%
AMZN220930P001350002022-09-29 12:58PM EDT135.0020.4519.8520.40+3.60+21.36%25112179.30%
AMZN220930P001360002022-09-29 3:28PM EDT136.0022.2320.8521.40+4.38+24.54%16077185.94%
AMZN220930P001370002022-09-27 12:55PM EDT137.0022.8721.8522.400.00-628192.19%
AMZN220930P001380002022-09-29 3:45PM EDT138.0023.5022.8523.40-0.04-0.17%527198.44%
AMZN220930P001390002022-09-29 10:18AM EDT139.0025.2523.8524.40+1.65+6.99%2013204.69%
AMZN220930P001400002022-09-29 9:41AM EDT140.0026.3524.8525.40+2.37+9.88%1228210.94%
AMZN220930P001410002022-09-29 2:36PM EDT141.0027.4625.8526.40+3.96+16.85%88216.80%
AMZN220930P001420002022-09-27 12:52PM EDT142.0028.3126.8527.400.00-19222.66%
AMZN220930P001430002022-09-23 2:57PM EDT143.0030.9027.8528.400.00-130228.52%
AMZN220930P001440002022-09-27 12:51PM EDT144.0030.1528.8529.400.00-414234.38%
AMZN220930P001450002022-09-26 3:35PM EDT145.0029.3229.8530.400.00-717240.23%
AMZN220930P001460002022-09-27 12:51PM EDT146.0032.1530.8531.400.00-44246.09%
AMZN220930P001470002022-09-23 3:12PM EDT147.0034.4031.8532.400.00-849251.56%
AMZN220930P001480002022-09-21 3:01PM EDT148.0025.2532.8533.400.00-250257.03%
AMZN220930P001490002022-09-21 3:59PM EDT149.0030.4533.8534.400.00-810262.50%
AMZN220930P001500002022-09-28 3:47PM EDT150.0031.6034.8535.400.00-15267.97%
AMZN220930P001525002022-09-23 3:05PM EDT152.5040.2637.3537.900.00-80281.25%
AMZN220930P001550002022-09-15 10:01AM EDT155.0024.7039.8540.400.00-10294.53%
AMZN220930P001575002022-09-14 9:37AM EDT157.5030.7542.3542.900.00-10307.03%
AMZN220930P001600002022-09-12 2:25PM EDT160.0024.3544.8545.400.00-30319.53%
AMZN220930P001650002022-09-14 2:05PM EDT165.0037.1549.8550.400.00-240343.75%
AMZN220930P001700002022-09-12 12:48PM EDT170.0034.8554.8555.400.00-10366.41%
AMZN220930P001750002022-09-06 9:45AM EDT175.0047.9059.8560.400.00-150388.28%
AMZN220930P001800002022-09-29 2:37PM EDT180.0066.2364.8565.40+3.22+5.11%200409.77%
AMZN220930P001850002022-08-17 9:30AM EDT185.0042.2057.5067.100.00-100.00%
AMZN220930P002000002022-09-29 3:15PM EDT200.0086.0084.8585.35+1.70+2.02%520468.75%