Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.204,40+28,00 (+0,88%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230120C014600002020-09-25 1:41PM EDT1,460.001,692.081,768.351,782.500.00-1536.27%
AMZN230120C015500002020-09-21 12:04AM EDT1,550.001,669.351,692.001,707.000.00--136.77%
AMZN230120C016400002020-09-21 12:04AM EDT1,640.001,414.111,617.551,633.500.00--337.09%
AMZN230120C016800002020-09-22 10:43AM EDT1,680.001,502.101,585.151,600.500.00--137.04%
AMZN230120C017000002020-09-22 9:49AM EDT1,700.001,437.171,569.101,585.500.00--137.21%
AMZN230120C018000002020-09-21 12:05AM EDT1,800.001,460.001,490.501,506.500.00--137.21%
AMZN230120C018200002020-09-21 12:05AM EDT1,820.001,480.001,475.101,490.000.00--137.08%
AMZN230120C019000002020-09-24 10:29AM EDT1,900.001,312.501,414.701,430.000.00--237.16%
AMZN230120C019500002020-09-28 2:43PM EDT1,950.001,394.801,377.701,394.000.00-1037.25%
AMZN230120C019800002020-09-30 1:39PM EDT1,980.001,395.501,355.951,373.00+29.15+2.13%2537.32%
AMZN230120C020000002020-09-30 1:39PM EDT2,000.001,379.301,341.601,358.00+29.20+2.16%31837.26%
AMZN230120C021000002020-09-24 3:51PM EDT2,100.001,292.031,271.951,290.000.00-11137.43%
AMZN230120C021500002020-09-22 1:17PM EDT2,150.001,183.951,238.101,256.500.00--537.45%
AMZN230120C022000002020-09-24 10:40AM EDT2,200.001,083.201,205.051,223.500.00--337.44%
AMZN230120C023000002020-09-25 2:27PM EDT2,300.001,105.441,141.051,159.000.00-1137.38%
AMZN230120C023500002020-09-21 12:05AM EDT2,350.001,124.751,110.951,129.000.00--337.44%
AMZN230120C024000002020-09-28 2:08PM EDT2,400.001,091.461,080.851,099.000.00-2537.44%
AMZN230120C025000002020-09-29 9:47AM EDT2,500.001,047.001,023.051,041.500.00-2837.46%
AMZN230120C026000002020-09-24 9:54AM EDT2,600.00900.99968.10986.500.00-12137.47%
AMZN230120C026500002020-09-21 9:56AM EDT2,650.00781.57941.90960.500.00-22037.50%
AMZN230120C027000002020-09-28 3:44PM EDT2,700.00935.97916.40934.500.00-23837.49%
AMZN230120C027500002020-09-25 3:41PM EDT2,750.00918.74891.50909.500.00-1537.49%
AMZN230120C028000002020-09-30 12:52PM EDT2,800.00903.00867.30885.50+19.00+2.15%41837.53%
AMZN230120C028500002020-09-24 12:07PM EDT2,850.00791.55843.70862.000.00-11037.55%
AMZN230120C029000002020-09-30 9:33AM EDT2,900.00815.70821.15839.50-14.00-1.69%23437.59%
AMZN230120C029500002020-09-23 3:58PM EDT2,950.00814.76798.75817.000.00-12737.60%
AMZN230120C030000002020-09-29 11:46AM EDT3,000.00788.74776.50794.50-5.26-0.66%26037.57%
AMZN230120C030500002020-09-30 10:19AM EDT3,050.00794.15755.30773.50+37.15+4.91%234237.60%
AMZN230120C030900002020-09-28 9:30AM EDT3,090.00742.11739.15757.500.00-12237.64%
AMZN230120C031000002020-09-29 3:44PM EDT3,100.00766.62735.05753.50+27.62+3.74%75937.64%
AMZN230120C031100002020-09-21 12:05AM EDT3,110.00653.83730.60749.000.00--137.62%
AMZN230120C031200002020-09-21 12:05AM EDT3,120.00590.00726.55745.000.00--537.63%
AMZN230120C031300002020-09-23 10:34AM EDT3,130.00730.00722.50740.500.00-2437.60%
AMZN230120C031400002020-09-28 11:49AM EDT3,140.00721.00718.90736.500.00-112437.61%
AMZN230120C031500002020-09-30 1:43PM EDT3,150.00742.00714.95733.00+27.00+3.78%101337.63%
AMZN230120C031600002020-09-21 12:05AM EDT3,160.00605.63710.60729.000.00--437.63%
AMZN230120C031700002020-09-21 12:05AM EDT3,170.00714.00706.65724.000.00--137.58%
AMZN230120C031900002020-09-21 3:03PM EDT3,190.00552.50699.25716.500.00--137.60%
AMZN230120C032000002020-09-30 1:58PM EDT3,200.00724.10695.40712.50+14.55+2.05%36137.59%
AMZN230120C032100002020-09-28 3:22PM EDT3,210.00712.55691.10708.500.00-2737.59%
AMZN230120C032300002020-09-23 11:24AM EDT3,230.00652.50683.90702.000.00-12137.65%
AMZN230120C032400002020-09-21 12:05AM EDT3,240.00600.00680.10697.500.00--137.62%
AMZN230120C032500002020-09-22 3:41PM EDT3,250.00665.67675.90693.500.00-22437.61%
AMZN230120C032800002020-09-22 10:42AM EDT3,280.00608.33665.10682.500.00--137.62%
AMZN230120C033000002020-09-29 12:26PM EDT3,300.00674.72657.70675.50+0.77+0.11%12937.65%
AMZN230120C033050002020-09-23 3:40PM EDT3,305.00589.24655.50673.000.00-2137.61%
AMZN230120C033200002020-09-21 12:32PM EDT3,320.00515.00650.05668.000.00-1237.64%
AMZN230120C033500002020-09-21 12:05AM EDT3,350.00662.04639.25657.50+95.54+16.86%50137.66%
AMZN230120C033800002020-09-22 3:08PM EDT3,380.00599.50628.65646.500.00--737.64%
AMZN230120C034000002020-09-29 3:53PM EDT3,400.00643.04622.10639.50+19.66+3.15%512937.64%
AMZN230120C034100002020-09-22 1:12PM EDT3,410.00581.50618.25636.000.00--137.64%
AMZN230120C034500002020-09-28 2:20PM EDT3,450.00621.50604.60622.000.00-43337.63%
AMZN230120C034900002020-09-23 10:38AM EDT3,490.00592.50591.25608.500.00-2437.63%
AMZN230120C035000002020-09-29 3:53PM EDT3,500.00603.00587.95605.00+14.34+2.44%225137.62%
AMZN230120C035500002020-09-21 12:05AM EDT3,550.00591.25571.75588.500.00--137.61%
AMZN230120C036000002020-09-22 2:08PM EDT3,600.00536.00555.95572.500.00-2637.60%
AMZN230120C037000002020-09-28 3:27PM EDT3,700.00525.21525.75542.000.00-2737.59%
AMZN230120C037500002020-09-29 2:24PM EDT3,750.00521.41511.55527.000.00-3537.57%
AMZN230120C038000002020-09-28 3:27PM EDT3,800.00517.53497.15513.00+3.18+0.62%1837.58%
AMZN230120C038500002020-09-22 12:51PM EDT3,850.00442.50483.40499.500.00-1137.60%
AMZN230120C039000002020-09-30 10:41AM EDT3,900.00489.00470.40486.00+83.00+20.44%1237.59%
AMZN230120C039500002020-09-22 11:38AM EDT3,950.00405.42457.45472.500.00-1237.57%
AMZN230120C040000002020-09-30 1:39PM EDT4,000.00450.00444.85460.00-11.00-2.39%322737.57%
AMZN230120C041000002020-09-24 2:37PM EDT4,100.00380.98420.25435.800.00-21037.58%
AMZN230120C041500002020-09-24 2:37PM EDT4,150.00370.02408.80424.000.00-2337.57%
AMZN230120C042000002020-09-22 3:42PM EDT4,200.00394.00397.55413.000.00-31237.59%
AMZN230120C044000002020-09-25 1:26PM EDT4,400.00325.75355.70370.400.00-1537.56%
AMZN230120C045000002020-09-30 2:00PM EDT4,500.00335.00336.35350.50-17.00-4.83%324037.53%
AMZN230120C045500002020-09-28 10:28AM EDT4,550.00335.00327.35341.550.00-1337.55%
AMZN230120C046000002020-09-28 12:16PM EDT4,600.00322.00318.50332.450.00-2437.55%
AMZN230120C046500002020-09-21 11:32AM EDT4,650.00228.00309.70323.350.00--337.53%
AMZN230120C048000002020-09-28 3:26PM EDT4,800.00296.98285.35298.45+1.18+0.40%54237.53%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230120P014600002020-09-30 3:00PM EDT1,460.0051.0053.7057.75-0.92-1.77%31340.39%
AMZN230120P015000002020-09-25 3:43PM EDT1,500.0061.0058.9063.200.00-91740.19%
AMZN230120P015200002020-09-21 12:05AM EDT1,520.0071.8061.6066.050.00--140.09%
AMZN230120P015400002020-09-21 12:05AM EDT1,540.0075.0064.4069.050.00--140.00%
AMZN230120P015500002020-09-21 12:05AM EDT1,550.0074.0065.8570.550.00--739.95%
AMZN230120P016000002020-09-29 9:36AM EDT1,600.0073.0073.4078.600.00-2239.75%
AMZN230120P016200002020-09-21 9:40AM EDT1,620.0092.0076.6582.000.00--339.68%
AMZN230120P016500002020-09-21 10:39AM EDT1,650.00100.0081.6587.300.00--139.57%
AMZN230120P017000002020-09-29 9:37AM EDT1,700.0091.0090.5096.700.00-2439.41%
AMZN230120P017200002020-09-21 12:05AM EDT1,720.00110.0594.20100.650.00--139.35%
AMZN230120P017800002020-09-25 1:22PM EDT1,780.00112.35106.15113.250.00-2339.19%
AMZN230120P018000002020-09-30 10:36AM EDT1,800.00107.00111.15118.00-2.00-1.83%11439.18%
AMZN230120P018200002020-09-21 12:05AM EDT1,820.00123.18114.75122.250.00--439.10%
AMZN230120P018400002020-09-21 12:05AM EDT1,840.00127.65119.20126.900.00--539.05%
AMZN230120P018500002020-09-21 12:05AM EDT1,850.00129.83121.45129.250.00--539.03%
AMZN230120P018800002020-09-24 3:22PM EDT1,880.00145.00128.45136.550.00-3538.96%
AMZN230120P019000002020-09-28 9:32AM EDT1,900.00125.50133.30141.55-3.50-2.71%1338.92%
AMZN230120P019400002020-09-21 12:05AM EDT1,940.00176.50143.25152.000.00--538.85%
AMZN230120P019500002020-09-21 12:05AM EDT1,950.00179.25145.75154.650.00--538.83%
AMZN230120P019600002020-09-21 12:05AM EDT1,960.00173.50148.45157.400.00--138.82%
AMZN230120P020000002020-09-22 12:31PM EDT2,000.00157.64159.50168.850.00-2838.78%
AMZN230120P020500002020-09-23 10:17AM EDT2,050.00195.00173.50183.200.00--038.68%
AMZN230120P021000002020-09-29 3:39PM EDT2,100.00193.00188.40198.500.00-1338.61%
AMZN230120P021500002020-09-22 1:17PM EDT2,150.00217.05204.00214.450.00-61038.54%
AMZN230120P022000002020-09-30 11:13AM EDT2,200.00214.24220.35231.20-5.76-2.62%1338.47%
AMZN230120P022500002020-09-30 3:41PM EDT2,250.00248.05237.20248.55+11.55+4.88%120338.40%
AMZN230120P023000002020-09-23 3:02PM EDT2,300.00288.50255.10266.850.00-1738.35%
AMZN230120P023500002020-09-25 2:46PM EDT2,350.00289.35274.00285.650.00-1238.29%
AMZN230120P024000002020-09-30 9:42AM EDT2,400.00286.52293.05305.15-51.98-15.36%14538.23%
AMZN230120P024500002020-09-24 11:31AM EDT2,450.00336.75313.60326.000.00-2538.22%
AMZN230120P025000002020-09-29 12:39PM EDT2,500.00332.95334.05346.850.00-39238.16%
AMZN230120P025500002020-09-22 11:01AM EDT2,550.00379.00356.00368.500.00--238.11%
AMZN230120P026000002020-09-24 11:45AM EDT2,600.00405.30378.05391.000.00-212538.08%
AMZN230120P026500002020-09-24 11:45AM EDT2,650.00429.55400.55414.000.00-21438.03%
AMZN230120P027000002020-09-22 10:16AM EDT2,700.00417.55424.70437.50-29.45-6.59%11537.98%
AMZN230120P027500002020-09-22 12:48PM EDT2,750.00474.02448.95462.000.00-1537.95%
AMZN230120P028000002020-09-22 11:48AM EDT2,800.00462.80474.15487.00-32.20-6.51%1637.92%
AMZN230120P029000002020-09-25 12:54PM EDT2,900.00512.00525.10539.00-50.45-8.97%455337.85%
AMZN230120P029500002020-09-25 3:10PM EDT2,950.00576.00552.45566.000.00-1237.83%
AMZN230120P030000002020-09-30 1:08PM EDT3,000.00574.46579.25594.00-22.54-3.78%66537.83%
AMZN230120P030500002020-09-21 12:05AM EDT3,050.00670.25607.15621.500.00--137.77%
AMZN230120P030900002020-09-24 2:59PM EDT3,090.00692.88630.55644.500.00--237.75%
AMZN230120P031000002020-09-29 1:20PM EDT3,100.00620.00635.70650.00-18.00-2.82%11637.73%
AMZN230120P031400002020-09-21 12:05AM EDT3,140.00660.00659.25673.500.00--137.72%
AMZN230120P031500002020-09-21 12:05AM EDT3,150.00665.00665.60679.50+5.00+0.76%505037.72%
AMZN230120P032000002020-09-21 12:05AM EDT3,200.00763.86695.20709.000.00--5237.68%
AMZN230120P032400002020-09-21 12:05AM EDT3,240.00741.60719.25733.500.00--437.68%
AMZN230120P032500002020-09-21 12:05AM EDT3,250.00740.75724.60739.500.00--437.67%
AMZN230120P032600002020-09-21 12:05AM EDT3,260.00753.80731.40745.000.00--437.63%
AMZN230120P033000002020-09-23 9:54AM EDT3,300.00792.18755.25770.000.00-1237.63%
AMZN230120P035000002020-09-28 11:55AM EDT3,500.00901.00882.90898.000.00-5337.52%
AMZN230120P040000002020-09-21 12:06AM EDT4,000.001,349.621,234.001,250.000.00--237.33%