Italia markets close in 3 hours 54 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,00-1,80 (-1,57%)
Alla chiusura: 04:00PM EDT
113,29 +0,29 (+0,26%)
Preborsa: 07:35AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230217C000600002022-09-22 10:07AM EDT60.0059.000.000.000.00-4560.00%
AMZN230217C000650002022-08-16 2:21PM EDT65.0082.7162.7563.500.00-2025165.87%
AMZN230217C000700002022-08-05 10:00AM EDT70.0072.5557.2062.100.00-411160.13%
AMZN230217C000750002022-09-23 3:23PM EDT75.0040.800.000.000.00-200.00%
AMZN230217C000800002022-09-27 1:46PM EDT80.0037.500.000.000.00-22150.00%
AMZN230217C000850002022-09-30 2:55PM EDT85.0033.650.000.000.00-8300.00%
AMZN230217C000900002022-09-30 11:38AM EDT90.0031.050.000.000.00-7540.00%
AMZN230217C000950002022-09-30 2:44PM EDT95.0026.050.000.000.00-732140.00%
AMZN230217C001000002022-09-30 3:52PM EDT100.0021.650.000.000.00-541,1150.00%
AMZN230217C001050002022-09-30 1:38PM EDT105.0019.470.000.000.00-86100.00%
AMZN230217C001100002022-09-30 3:56PM EDT110.0015.200.000.000.00-187310.00%
AMZN230217C001150002022-09-30 3:58PM EDT115.0012.460.000.000.00-5600.78%
AMZN230217C001200002022-09-30 3:56PM EDT120.0010.200.000.000.00-2182,1953.13%
AMZN230217C001250002022-09-30 3:56PM EDT125.008.150.000.000.00-351,0623.13%
AMZN230217C001300002022-09-30 3:59PM EDT130.006.400.000.000.00-12806.25%
AMZN230217C001350002022-09-30 3:52PM EDT135.005.100.000.000.00-581,8706.25%
AMZN230217C001400002022-09-30 3:47PM EDT140.004.050.000.000.00-2706.25%
AMZN230217C001450002022-09-30 3:50PM EDT145.003.100.000.000.00-522,8546.25%
AMZN230217C001500002022-09-30 3:59PM EDT150.002.360.000.000.00-108012.50%
AMZN230217C001550002022-09-30 3:58PM EDT155.001.810.000.000.00-352,33412.50%
AMZN230217C001600002022-09-30 3:17PM EDT160.001.490.000.000.00-23012.50%
AMZN230217C001650002022-09-30 1:21PM EDT165.001.240.000.000.00-152,66912.50%
AMZN230217C001700002022-09-30 3:33PM EDT170.000.910.000.000.00-322,04012.50%
AMZN230217C001750002022-09-30 3:49PM EDT175.000.710.000.000.00-3064112.50%
AMZN230217C001800002022-09-30 11:46AM EDT180.000.630.000.000.00-61,02012.50%
AMZN230217C001850002022-09-30 2:35PM EDT185.000.490.000.000.00-1292212.50%
AMZN230217C001900002022-09-30 9:32AM EDT190.000.400.000.000.00-997712.50%
AMZN230217C001950002022-09-30 10:45AM EDT195.000.360.000.000.00-111,13512.50%
AMZN230217C002000002022-09-30 10:32AM EDT200.000.300.000.000.00-11,58725.00%
AMZN230217C002100002022-09-30 9:59AM EDT210.000.200.000.000.00-163825.00%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230217P000600002022-09-30 2:05PM EDT60.000.690.000.000.00-51,85225.00%
AMZN230217P000650002022-09-30 10:39AM EDT65.000.900.000.000.00-1913425.00%
AMZN230217P000700002022-09-30 3:15PM EDT70.001.300.000.000.00-2820412.50%
AMZN230217P000750002022-09-30 11:46AM EDT75.001.630.000.000.00-836912.50%
AMZN230217P000800002022-09-30 10:30AM EDT80.002.190.000.000.00-636412.50%
AMZN230217P000850002022-09-30 3:33PM EDT85.003.050.000.000.00-1351712.50%
AMZN230217P000900002022-09-30 3:48PM EDT90.003.950.000.000.00-1506.25%
AMZN230217P000950002022-09-30 10:43AM EDT95.004.750.000.000.00-1506.25%
AMZN230217P001000002022-09-30 11:45AM EDT100.006.000.000.000.00-181,9826.25%
AMZN230217P001050002022-09-30 3:37PM EDT105.008.130.000.000.00-311,9883.13%
AMZN230217P001100002022-09-30 2:36PM EDT110.009.700.000.000.00-743,4441.56%
AMZN230217P001150002022-09-30 3:52PM EDT115.0012.650.000.000.00-2622,6230.00%
AMZN230217P001200002022-09-30 3:56PM EDT120.0015.350.000.000.00-3064,2840.00%
AMZN230217P001250002022-09-30 2:53PM EDT125.0017.550.000.000.00-3823,4160.00%
AMZN230217P001300002022-09-30 3:08PM EDT130.0020.700.000.000.00-65,5760.00%
AMZN230217P001350002022-09-30 2:51PM EDT135.0024.350.000.000.00-1513,4850.00%
AMZN230217P001400002022-09-30 10:42AM EDT140.0027.290.000.000.00-52,0980.00%
AMZN230217P001450002022-09-30 10:41AM EDT145.0031.400.000.000.00-44,0710.00%
AMZN230217P001500002022-09-30 10:40AM EDT150.0035.610.000.000.00-21,3310.00%
AMZN230217P001550002022-09-29 3:42PM EDT155.0041.390.000.000.00-82400.00%
AMZN230217P001600002022-09-29 11:44AM EDT160.0045.890.000.000.00-24390.00%
AMZN230217P001650002022-09-28 1:13PM EDT165.0048.070.000.000.00-21780.00%
AMZN230217P001700002022-09-28 1:24PM EDT170.0052.730.000.000.00-29960.00%
AMZN230217P001750002022-09-23 10:03AM EDT175.0061.450.000.000.00-11630.00%
AMZN230217P001800002022-09-20 9:35AM EDT180.0056.440.000.000.00-1000.00%
AMZN230217P001850002022-09-13 2:26PM EDT185.0056.320.000.000.00-100.00%
AMZN230217P001900002022-09-14 2:16PM EDT190.0062.550.000.000.00-200.00%
AMZN230217P001950002022-09-20 9:32AM EDT195.0071.550.000.000.00-100.00%
AMZN230217P002000002022-09-29 10:55AM EDT200.0085.580.000.000.00-200.00%
AMZN230217P002100002022-09-29 10:54AM EDT210.0095.650.000.000.00--00.00%