Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,39-0,85 (-0,83%)
Al 01:26PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230217C000450002023-01-30 12:18PM EST45.0055.8555.9556.10+2.20+4.10%81340.00%
AMZN230217C000500002023-01-27 2:39PM EST50.0052.5250.9551.100.00-31640.00%
AMZN230217C000550002023-01-30 12:18PM EST55.0045.9046.0046.25+2.25+5.15%41370.00%
AMZN230217C000600002023-01-30 12:10PM EST60.0041.0041.0041.20-2.26-5.22%302,4910.00%
AMZN230217C000650002023-01-26 9:47AM EST65.0036.4036.0536.20+1.95+5.66%23010.00%
AMZN230217C000700002023-01-30 10:53AM EST70.0029.5531.1531.30-3.05-9.36%92,3000.00%
AMZN230217C000710002023-01-30 10:27AM EST71.0029.1730.1530.35-0.13-0.44%1150.00%
AMZN230217C000720002023-01-27 11:15AM EST72.0029.8129.1529.300.00-21110.00%
AMZN230217C000730002023-01-30 9:54AM EST73.0028.3528.1028.35-0.49-1.70%920.00%
AMZN230217C000740002023-01-25 2:12PM EST74.0022.6627.2027.400.00--10053.13%
AMZN230217C000750002023-01-27 1:30PM EST75.0027.1026.3026.400.00-251,76950.78%
AMZN230217C000770002023-01-26 9:50AM EST77.0022.3024.3024.400.00--546.88%
AMZN230217C000780002023-01-25 11:38AM EST78.0017.6023.3523.450.00--653.91%
AMZN230217C000790002023-01-26 10:19AM EST79.0020.5722.4022.450.00--151.56%
AMZN230217C000800002023-01-30 12:29PM EST80.0021.4921.4021.60-1.91-8.16%2910,29453.91%
AMZN230217C000810002023-01-30 11:23AM EST81.0019.9520.5520.65+5.15+34.80%61457.72%
AMZN230217C000820002023-01-27 1:38PM EST82.0020.6519.5519.750.00-15657.42%
AMZN230217C000830002023-01-26 12:46PM EST83.0015.7018.6018.700.00--2454.74%
AMZN230217C000840002023-01-27 12:07PM EST84.0018.9217.6517.850.00-15055.91%
AMZN230217C000850002023-01-30 11:32AM EST85.0016.5016.8016.95-1.50-8.33%7318,05157.08%
AMZN230217C000860002023-01-27 3:36PM EST86.0014.8015.9016.05-3.40-18.68%138256.89%
AMZN230217C000870002023-01-27 12:43PM EST87.0016.2415.0515.200.00-215457.52%
AMZN230217C000880002023-01-30 10:24AM EST88.0013.6514.1014.25-2.15-13.61%28355.47%
AMZN230217C000890002023-01-30 10:17AM EST89.0013.0513.3513.50-1.38-9.56%132757.28%
AMZN230217C000900002023-01-30 12:52PM EST90.0012.4812.5012.65-1.32-9.57%25880,46656.64%
AMZN230217C000910002023-01-30 11:25AM EST91.0011.2511.6511.80-1.48-11.63%810755.69%
AMZN230217C000920002023-01-30 11:12AM EST92.0010.4510.9011.00-1.60-13.28%922055.64%
AMZN230217C000930002023-01-30 12:36PM EST93.0010.1510.1510.25-1.02-9.13%22278055.57%
AMZN230217C000940002023-01-30 11:23AM EST94.009.159.459.60-1.61-14.96%2279056.15%
AMZN230217C000950002023-01-30 1:02PM EST95.008.708.758.85-1.10-11.22%58835,21355.64%
AMZN230217C000960002023-01-30 1:06PM EST96.008.158.158.25-0.84-9.34%1,1331,55956.35%
AMZN230217C000970002023-01-30 12:17PM EST97.007.457.457.60-0.95-11.31%411,25455.76%
AMZN230217C000980002023-01-30 12:13PM EST98.006.956.907.05-0.82-10.55%47097256.30%
AMZN230217C000990002023-01-30 1:11PM EST99.006.406.356.40-0.70-9.86%1888,97755.88%
AMZN230217C001000002023-01-30 1:10PM EST100.005.805.805.85-0.75-11.45%2,00191,66355.71%
AMZN230217C001010002023-01-30 1:03PM EST101.005.205.255.30-0.75-12.61%1,0752,16155.19%
AMZN230217C001020002023-01-30 1:11PM EST102.004.844.804.85-0.61-11.19%3,4554,10455.42%
AMZN230217C001030002023-01-30 12:54PM EST103.004.334.354.45-0.61-12.35%40712,16355.59%
AMZN230217C001040002023-01-30 1:06PM EST104.003.943.903.95-0.51-11.46%4152,29254.88%
AMZN230217C001050002023-01-30 1:10PM EST105.003.553.503.55-0.48-11.91%2,38625,59754.66%
AMZN230217C001060002023-01-30 12:54PM EST106.003.203.153.25-0.45-12.33%2311,19254.97%
AMZN230217C001070002023-01-30 12:57PM EST107.002.792.832.85-0.44-13.62%3,8232,13554.57%
AMZN230217C001080002023-01-30 12:50PM EST108.002.462.512.52-0.43-14.88%1,6043,00954.22%
AMZN230217C001090002023-01-30 12:22PM EST109.002.192.232.24-0.34-13.44%45457754.10%
AMZN230217C001100002023-01-30 1:09PM EST110.001.971.971.99-0.31-13.60%3,33346,85754.00%
AMZN230217C001110002023-01-30 12:20PM EST111.001.721.761.75-0.30-14.85%6132,69153.98%
AMZN230217C001120002023-01-30 1:08PM EST112.001.541.541.55-0.24-13.48%6571,28653.88%
AMZN230217C001130002023-01-30 12:50PM EST113.001.341.361.38-0.23-14.65%3268,28153.98%
AMZN230217C001140002023-01-30 12:12PM EST114.001.211.201.21-0.16-11.68%4491,48653.96%
AMZN230217C001150002023-01-30 1:11PM EST115.001.071.061.07-0.12-10.08%1,18449,60454.10%
AMZN230217C001160002023-01-30 12:17PM EST116.000.920.920.94-0.14-13.21%16981654.03%
AMZN230217C001170002023-01-30 12:07PM EST117.000.830.810.82-0.10-10.75%1561,09454.08%
AMZN230217C001180002023-01-30 12:34PM EST118.000.720.720.73-0.09-11.11%10189354.39%
AMZN230217C001190002023-01-30 12:46PM EST119.000.640.630.64-0.09-12.33%932454.44%
AMZN230217C001200002023-01-30 1:08PM EST120.000.550.550.56-0.09-14.06%1,27937,35354.54%
AMZN230217C001210002023-01-30 12:31PM EST121.000.490.480.49-0.11-18.33%26836154.64%
AMZN230217C001220002023-01-30 12:43PM EST122.000.440.440.45-0.10-18.52%21832455.37%
AMZN230217C001230002023-01-30 1:08PM EST123.000.390.390.40-0.04-9.30%3973655.66%
AMZN230217C001240002023-01-30 12:46PM EST124.000.350.340.36-0.07-16.67%919755.96%
AMZN230217C001250002023-01-30 1:06PM EST125.000.310.310.32-0.04-11.43%6289,71556.40%
AMZN230217C001260002023-01-30 12:15PM EST126.000.280.270.29-0.04-12.50%5093656.69%
AMZN230217C001270002023-01-30 9:30AM EST127.000.230.250.25-0.07-23.33%26957.03%
AMZN230217C001280002023-01-30 10:40AM EST128.000.190.220.23-0.03-13.64%13851357.42%
AMZN230217C001290002023-01-30 11:55AM EST129.000.190.200.21-0.01-5.00%1812758.01%
AMZN230217C001300002023-01-30 12:45PM EST130.000.180.180.19-0.02-10.00%23016,62258.40%
AMZN230217C001310002023-01-30 12:15PM EST131.000.170.160.18-0.02-10.53%26658.98%
AMZN230217C001320002023-01-30 12:42PM EST132.000.160.150.160.00-39859.57%
AMZN230217C001330002023-01-30 9:38AM EST133.000.130.140.15-0.01-7.14%14160.25%
AMZN230217C001340002023-01-30 11:47AM EST134.000.130.130.14-0.02-13.33%3452560.94%
AMZN230217C001350002023-01-30 12:53PM EST135.000.130.120.13+0.01+8.33%4046,63161.52%
AMZN230217C001400002023-01-30 12:58PM EST140.000.080.070.080.00-8022,71163.28%
AMZN230217C001450002023-01-30 12:57PM EST145.000.060.050.060.00-1,14610,75066.41%
AMZN230217C001500002023-01-30 12:29PM EST150.000.050.040.05+0.01+25.00%2,33811,99369.92%
AMZN230217C001550002023-01-30 11:42AM EST155.000.030.030.040.00-3211,05272.66%
AMZN230217C001600002023-01-30 9:34AM EST160.000.020.020.030.00-5515,30775.00%
AMZN230217C001650002023-01-30 12:33PM EST165.000.030.020.03+0.02+200.00%3015,45478.91%
AMZN230217C001700002023-01-30 12:16PM EST170.000.020.010.02+0.01+100.00%2,1055,72179.69%
AMZN230217C001750002023-01-30 1:01PM EST175.000.010.000.010.00-9412,14875.00%
AMZN230217C001800002023-01-30 9:53AM EST180.000.010.000.010.00-606,29378.13%
AMZN230217C001850002023-01-26 11:41AM EST185.000.010.000.010.00-51,53882.81%
AMZN230217C001900002023-01-24 10:02AM EST190.000.010.000.010.00-21,66185.94%
AMZN230217C001950002023-01-26 9:30AM EST195.000.010.000.010.00-21,38889.06%
AMZN230217C002000002023-01-30 9:30AM EST200.000.010.000.010.00-102,35792.19%
AMZN230217C002100002023-01-27 10:17AM EST210.000.010.000.010.00-152,03496.88%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230217P000450002023-01-30 10:38AM EST45.000.010.000.010.00-18,012115.63%
AMZN230217P000500002023-01-30 11:20AM EST50.000.010.000.010.00-2,2404,866100.00%
AMZN230217P000550002023-01-30 11:48AM EST55.000.010.010.02-0.01-50.00%4304,60197.66%
AMZN230217P000600002023-01-30 12:25PM EST60.000.030.030.040.00-1207,52592.97%
AMZN230217P000650002023-01-30 12:53PM EST65.000.050.050.060.00-6313,46084.38%
AMZN230217P000700002023-01-30 12:53PM EST70.000.100.100.110.00-1,20719,36078.32%
AMZN230217P000710002023-01-30 11:17AM EST71.000.130.110.12+0.03+30.00%2429776.76%
AMZN230217P000720002023-01-30 12:47PM EST72.000.130.120.13+0.02+18.18%44775.20%
AMZN230217P000730002023-01-30 10:03AM EST73.000.160.140.15+0.02+14.29%217474.22%
AMZN230217P000740002023-01-27 3:59PM EST74.000.170.160.17+0.02+13.33%137373.14%
AMZN230217P000750002023-01-30 12:40PM EST75.000.180.180.19+0.02+12.50%26226,08571.88%
AMZN230217P000760002023-01-30 10:41AM EST76.000.270.210.21+0.07+35.00%653570.80%
AMZN230217P000770002023-01-30 12:07PM EST77.000.240.230.24+0.03+14.29%451,10769.53%
AMZN230217P000780002023-01-30 11:15AM EST78.000.290.270.28+0.07+31.82%4952268.85%
AMZN230217P000790002023-01-30 11:09AM EST79.000.340.310.31+0.07+25.93%2496267.77%
AMZN230217P000800002023-01-30 1:07PM EST80.000.360.350.36+0.04+12.50%41827,58366.80%
AMZN230217P000810002023-01-30 12:07PM EST81.000.420.400.41+0.08+23.53%11654765.92%
AMZN230217P000820002023-01-30 12:52PM EST82.000.470.460.47+0.09+23.68%302,33965.09%
AMZN230217P000830002023-01-30 1:10PM EST83.000.530.530.54+0.06+12.77%1257,03564.36%
AMZN230217P000840002023-01-30 11:15AM EST84.000.660.610.62+0.13+24.53%4081,41963.67%
AMZN230217P000850002023-01-30 1:07PM EST85.000.700.700.71+0.07+11.11%1,83124,50362.94%
AMZN230217P000860002023-01-30 12:50PM EST86.000.820.800.81+0.11+15.49%3421,82562.21%
AMZN230217P000870002023-01-30 12:40PM EST87.000.940.930.93+0.14+17.50%19662561.72%
AMZN230217P000880002023-01-30 1:07PM EST88.001.061.051.06+0.13+13.98%31391160.94%
AMZN230217P000890002023-01-30 1:07PM EST89.001.231.221.22+0.15+13.89%4222,55860.64%
AMZN230217P000900002023-01-30 1:07PM EST90.001.401.401.41+0.18+14.75%1,02844,17360.35%
AMZN230217P000910002023-01-30 12:50PM EST91.001.621.601.61+0.30+22.73%24776259.96%
AMZN230217P000920002023-01-30 1:03PM EST92.001.901.831.84+0.31+19.50%3711,43759.69%
AMZN230217P000930002023-01-30 12:38PM EST93.002.102.072.09+0.47+28.83%31063559.30%
AMZN230217P000940002023-01-30 11:27AM EST94.002.522.362.36+0.50+24.75%1211,42959.08%
AMZN230217P000950002023-01-30 1:05PM EST95.002.672.672.69+0.38+16.59%2,39937,79159.01%
AMZN230217P000960002023-01-30 12:10PM EST96.003.032.993.05+0.46+17.90%8398358.86%
AMZN230217P000970002023-01-30 12:17PM EST97.003.403.353.40+0.53+18.47%423,50758.55%
AMZN230217P000980002023-01-30 12:59PM EST98.003.813.753.80+0.56+17.23%5831,60458.42%
AMZN230217P000990002023-01-30 12:55PM EST99.004.204.154.20+0.58+16.02%2451,19157.96%
AMZN230217P001000002023-01-30 1:09PM EST100.004.654.654.70+0.63+15.67%69161,77258.30%
AMZN230217P001010002023-01-30 12:51PM EST101.005.225.105.15+0.77+17.30%73640757.75%
AMZN230217P001020002023-01-30 1:02PM EST102.005.755.605.65+0.75+15.00%9944457.42%
AMZN230217P001030002023-01-30 10:09AM EST103.006.706.156.25+1.26+23.16%312,16457.59%
AMZN230217P001040002023-01-30 10:36AM EST104.007.606.706.80+1.65+27.73%6629857.18%
AMZN230217P001050002023-01-30 1:09PM EST105.007.407.307.40+0.89+13.67%18413,97557.01%
AMZN230217P001060002023-01-30 12:42PM EST106.008.058.008.10+1.65+25.78%193657.62%
AMZN230217P001070002023-01-30 11:54AM EST107.009.058.658.80+1.65+22.30%525257.69%
AMZN230217P001080002023-01-30 9:36AM EST108.009.809.359.50+1.40+16.67%11357.74%
AMZN230217P001090002023-01-30 10:15AM EST109.0010.3510.0510.15-4.25-29.11%1657.20%
AMZN230217P001100002023-01-30 12:15PM EST110.0010.8710.8510.95+1.77+19.45%1611,39757.91%
AMZN230217P001110002023-01-26 11:44AM EST111.0011.7511.5511.70-2.30-16.37%14357.40%
AMZN230217P001120002023-01-30 10:17AM EST112.0012.7012.3512.50-4.10-24.40%10857.59%
AMZN230217P001130002023-01-27 3:37PM EST113.0011.2513.1513.300.00-2111357.54%
AMZN230217P001140002023-01-30 11:11AM EST114.0014.6514.0514.20-1.00-6.39%12358.72%
AMZN230217P001150002023-01-30 1:04PM EST115.0015.0014.9015.00+1.75+13.21%97,81358.55%
AMZN230217P001160002023-01-30 9:54AM EST116.0015.5515.7515.90+1.40+9.89%53158.94%
AMZN230217P001170002023-01-27 3:14PM EST117.0014.9816.6516.850.00-45160.01%
AMZN230217P001180002023-01-26 3:38PM EST118.0017.5017.5517.70-2.04-10.44%13960.03%
AMZN230217P001190002023-01-30 10:41AM EST119.0020.1018.5018.65-0.50-2.43%106661.28%
AMZN230217P001200002023-01-30 10:56AM EST120.0020.9019.3519.55+3.30+18.75%2382,33260.89%
AMZN230217P001210002023-01-27 9:30AM EST121.0021.1020.3520.550.00-1662.96%
AMZN230217P001240002023-01-26 1:01PM EST124.0026.2023.2023.400.00--5965.43%
AMZN230217P001250002023-01-26 2:14PM EST125.0026.7524.1524.450.00-916767.33%
AMZN230217P001260002023-01-26 11:28AM EST126.0028.6525.0525.350.00--1566.55%
AMZN230217P001270002023-01-26 11:44AM EST127.0029.2526.0026.300.00--566.89%
AMZN230217P001280002023-01-26 1:10PM EST128.0030.3027.1027.400.00--7371.44%
AMZN230217P001290002023-01-26 12:32PM EST129.0031.0028.0028.250.00--769.58%
AMZN230217P001300002023-01-26 3:37PM EST130.0031.2529.0529.350.00-483,42773.49%
AMZN230217P001350002023-01-30 11:04AM EST135.0035.4034.0534.30-2.65-6.96%401,67880.91%
AMZN230217P001400002023-01-30 10:28AM EST140.0040.2038.9539.20-1.05-2.55%4034685.06%
AMZN230217P001450002023-01-26 9:49AM EST145.0045.8743.8544.150.00-131189.06%
AMZN230217P001500002023-01-25 3:16PM EST150.0053.4048.9549.200.00-4434298.78%
AMZN230217P001550002023-01-30 10:15AM EST155.0054.2553.8554.20+1.65+3.14%770102.93%
AMZN230217P001600002022-12-21 3:41PM EST160.0073.1662.5563.000.00-12190.99%
AMZN230217P001650002023-01-25 3:16PM EST165.0068.0063.9064.200.00-17420115.92%
AMZN230217P001700002022-10-28 2:22PM EST170.0067.3576.2576.750.00-1,3250258.23%
AMZN230217P001750002022-12-08 11:22AM EST175.0085.6088.8089.150.00-60354.69%
AMZN230217P001800002023-01-11 3:44PM EST180.0085.0678.9079.250.00-20133.11%
AMZN230217P001850002022-09-13 1:26PM EST185.0056.3272.9573.500.00-100.00%
AMZN230217P001900002022-11-29 10:00AM EST190.0096.80106.10106.500.00-20402.98%
AMZN230217P001950002022-09-20 8:32AM EST195.0071.5578.3578.800.00-100.00%
AMZN230217P002000002022-12-30 1:46PM EST200.00117.2097.5098.000.00-100.00%
AMZN230217P002100002022-11-21 10:43AM EST210.00118.27123.00123.550.00-10394.78%