Italia markets close in 3 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.890,88+38,02 (+1,33%)
Alla chiusura: 04:00PM EST
2.828,32 -62,56 (-2,16%)
Preborsa: 08:05AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230317C016000002022-01-10 12:29PM EST1,600.001,598.370.000.000.00-230.00%
AMZN230317C016200002021-11-11 2:15PM EST1,620.001,908.941,853.001,871.000.00-22128.30%
AMZN230317C016600002022-01-06 9:30AM EST1,660.001,657.700.000.000.00-430.00%
AMZN230317C016800002022-01-18 12:04AM EST1,680.001,524.130.000.000.00---0.00%
AMZN230317C017000002022-01-21 2:42PM EST1,700.001,262.590.000.000.00-140.00%
AMZN230317C017200002022-01-21 3:35PM EST1,720.001,219.830.000.000.00-210.00%
AMZN230317C017600002022-01-21 3:34PM EST1,760.001,181.900.000.000.00-420.00%
AMZN230317C017800002022-01-21 3:33PM EST1,780.001,161.540.000.000.00-230.00%
AMZN230317C018000002022-01-21 12:04PM EST1,800.001,206.260.000.000.00-210.00%
AMZN230317C018200002022-01-18 12:04AM EST1,820.001,474.920.000.000.00--40.00%
AMZN230317C018400002022-01-21 12:43PM EST1,840.001,153.500.000.000.00-460.00%
AMZN230317C018600002022-01-21 12:43PM EST1,860.001,136.000.000.000.00-4190.00%
AMZN230317C018800002022-01-18 10:54AM EST1,880.001,353.070.000.000.00-6150.00%
AMZN230317C019000002022-01-21 11:06AM EST1,900.001,139.300.000.000.00-2110.00%
AMZN230317C019200002022-01-19 1:22PM EST1,920.001,325.200.000.000.00-2190.00%
AMZN230317C019400002022-01-24 9:49AM EST1,940.00991.170.000.000.00-1340.00%
AMZN230317C019600002022-01-14 2:48PM EST1,960.001,329.750.000.000.00-12360.00%
AMZN230317C019800002022-01-18 11:00AM EST1,980.001,259.880.000.000.00-2280.00%
AMZN230317C020000002022-01-21 3:50PM EST2,000.00976.640.000.000.00-5310.00%
AMZN230317C021000002022-01-21 3:35PM EST2,100.00901.710.000.000.00-1140.00%
AMZN230317C022000002022-01-24 3:41PM EST2,200.00843.450.000.000.00-480.00%
AMZN230317C023000002022-01-24 3:37PM EST2,300.00774.500.000.000.00-180.00%
AMZN230317C024000002022-01-24 12:53PM EST2,400.00606.570.000.000.00-2130.00%
AMZN230317C025000002022-01-24 11:50AM EST2,500.00600.050.000.000.00-260.00%
AMZN230317C026000002022-01-21 3:15PM EST2,600.00542.150.000.000.00-7110.00%
AMZN230317C027000002022-01-21 2:12PM EST2,700.00522.660.000.000.00-1100.00%
AMZN230317C028000002022-01-24 2:46PM EST2,800.00400.000.000.000.00-10280.00%
AMZN230317C029000002022-01-24 3:54PM EST2,900.00405.020.000.000.00-35250.05%
AMZN230317C030000002022-01-24 1:40PM EST3,000.00328.000.000.000.00-13720.78%
AMZN230317C030200002022-01-21 3:33PM EST3,020.00348.000.000.000.00-130.78%
AMZN230317C030400002021-11-10 6:47AM EST3,040.00613.96691.00709.000.00-1162.20%
AMZN230317C030600002021-12-16 11:31AM EST3,060.00661.25516.15530.450.00--148.73%
AMZN230317C030800002022-01-24 12:09PM EST3,080.00272.810.000.000.00-241.56%
AMZN230317C031000002022-01-24 3:23PM EST3,100.00306.510.000.000.00-6401.56%
AMZN230317C031200002022-01-13 1:28PM EST3,120.00495.100.000.000.00-581.56%
AMZN230317C031400002022-01-18 12:05AM EST3,140.00445.000.000.000.00--41.56%
AMZN230317C031600002022-01-21 11:26AM EST3,160.00334.200.000.000.00-2261.56%
AMZN230317C031800002022-01-21 12:48PM EST3,180.00268.450.000.000.00-1161.56%
AMZN230317C032000002022-01-24 3:19PM EST3,200.00262.880.000.000.00-34531.56%
AMZN230317C032200002022-01-21 11:59AM EST3,220.00290.100.000.000.00-3141.56%
AMZN230317C032400002022-01-21 10:57AM EST3,240.00300.400.000.000.00-141.56%
AMZN230317C032600002022-01-24 9:32AM EST3,260.00222.000.000.000.00-151.56%
AMZN230317C032800002022-01-24 9:30AM EST3,280.00215.000.000.000.00-1311.56%
AMZN230317C033000002022-01-24 3:13PM EST3,300.00233.400.000.000.00-9663.13%
AMZN230317C033200002022-01-20 2:16PM EST3,320.00327.370.000.000.00-1103.13%
AMZN230317C033400002022-01-21 1:21PM EST3,340.00221.540.000.000.00-173.13%
AMZN230317C033600002022-01-12 9:40AM EST3,360.00198.300.000.000.00-383.13%
AMZN230317C033800002022-01-21 10:24AM EST3,380.00237.310.000.000.00-2153.13%
AMZN230317C034000002022-01-24 3:07PM EST3,400.00197.870.000.000.00-10813.13%
AMZN230317C034200002022-01-24 3:58PM EST3,420.00223.650.000.000.00-1193.13%
AMZN230317C034400002022-01-21 11:53AM EST3,440.00216.630.000.000.00-2483.13%
AMZN230317C034600002022-01-19 11:59AM EST3,460.00299.000.000.000.00-1133.13%
AMZN230317C034800002022-01-14 2:25PM EST3,480.00321.600.000.000.00-5353.13%
AMZN230317C035000002022-01-24 3:51PM EST3,500.00196.630.000.000.00-91143.13%
AMZN230317C035200002022-01-24 11:05AM EST3,520.00172.000.000.000.00-1243.13%
AMZN230317C035400002022-01-21 12:43PM EST3,540.00189.200.000.000.00-2443.13%
AMZN230317C035600002022-01-24 1:23PM EST3,560.00162.000.000.000.00-3193.13%
AMZN230317C035800002022-01-20 3:14PM EST3,580.00221.990.000.000.00-2163.13%
AMZN230317C036000002022-01-24 3:01PM EST3,600.00155.580.000.000.00-31733.13%
AMZN230317C037000002022-01-24 2:47PM EST3,700.00125.920.000.000.00-181203.13%
AMZN230317C038000002022-01-24 2:23PM EST3,800.00115.750.000.000.00-101283.13%
AMZN230317C039000002022-01-24 2:11PM EST3,900.00107.000.000.000.00-11716.25%
AMZN230317C040000002022-01-24 2:30PM EST4,000.0090.120.000.000.00-61356.25%
AMZN230317C041000002022-01-24 12:10PM EST4,100.0073.900.000.000.00-4366.25%
AMZN230317C042000002022-01-21 3:54PM EST4,200.0078.150.000.000.00-4326.25%
AMZN230317C043000002022-01-24 2:30PM EST4,300.0060.600.000.000.00-2376.25%
AMZN230317C044000002022-01-21 11:31AM EST4,400.0059.440.000.000.00-166.25%
AMZN230317C045000002022-01-21 3:46PM EST4,500.0052.250.000.000.00-56776.25%
AMZN230317C046000002022-01-24 2:30PM EST4,600.0042.080.000.000.00-1686.25%
AMZN230317C047000002022-01-21 3:55PM EST4,700.0039.700.000.000.00-4316.25%
AMZN230317C048000002022-01-21 3:12PM EST4,800.0036.450.000.000.00-1156.25%
AMZN230317C049000002022-01-24 3:18PM EST4,900.0031.400.000.000.00-1306.25%
AMZN230317C050000002022-01-19 2:11PM EST5,000.0040.500.000.000.00-3726.25%
AMZN230317C051000002022-01-21 3:12PM EST5,100.0026.050.000.000.00-1456.25%
AMZN230317C052000002022-01-20 2:11PM EST5,200.0031.230.000.000.00-15412.50%
AMZN230317C053000002022-01-20 2:11PM EST5,300.0027.860.000.000.00-16812.50%
AMZN230317C054000002022-01-24 3:23PM EST5,400.0019.120.000.000.00-387412.50%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230317P015800002022-01-24 2:42PM EST1,580.0037.170.000.000.00-1012.50%
AMZN230317P016000002022-01-21 3:41PM EST1,600.0030.600.000.000.00-155912.50%
AMZN230317P016200002022-01-24 12:37PM EST1,620.0048.000.000.000.00-12412.50%
AMZN230317P016400002022-01-21 2:33PM EST1,640.0028.550.000.000.00-151612.50%
AMZN230317P016600002022-01-24 2:12PM EST1,660.0043.630.000.000.00-176.25%
AMZN230317P016800002021-12-28 11:48AM EST1,680.0021.600.000.000.00-146.25%
AMZN230317P017000002022-01-06 12:22PM EST1,700.0022.350.000.000.00-116.25%
AMZN230317P017800002021-12-17 9:41AM EST1,780.0030.3027.7529.700.00-1132.74%
AMZN230317P018000002022-01-24 3:25PM EST1,800.0057.600.000.000.00-686.25%
AMZN230317P018200002021-11-12 2:48PM EST1,820.0025.3927.3030.500.00-4231.73%
AMZN230317P018400002022-01-24 1:57PM EST1,840.0066.660.000.000.00-1266.25%
AMZN230317P018600002022-01-21 3:49PM EST1,860.0056.440.000.000.00-226.25%
AMZN230317P018800002022-01-11 10:05AM EST1,880.0035.120.000.000.00-136.25%
AMZN230317P019000002022-01-11 10:05AM EST1,900.0036.620.000.000.00-146.25%
AMZN230317P019200002022-01-21 3:21PM EST1,920.0066.790.000.000.00-16186.25%
AMZN230317P020000002022-01-24 12:04PM EST2,000.00104.250.000.000.00-3276.25%
AMZN230317P021000002022-01-21 10:25AM EST2,100.0092.950.000.000.00-14346.25%
AMZN230317P022000002022-01-24 3:41PM EST2,200.00125.800.000.000.00-27266.25%
AMZN230317P023000002022-01-24 3:41PM EST2,300.00151.800.000.000.00-14413.13%
AMZN230317P024000002022-01-24 3:41PM EST2,400.00181.450.000.000.00-32433.13%
AMZN230317P025000002022-01-24 3:44PM EST2,500.00220.000.000.000.00-381283.13%
AMZN230317P026000002022-01-24 2:06PM EST2,600.00278.150.000.000.00-3971.56%
AMZN230317P027000002022-01-24 3:43PM EST2,700.00300.470.000.000.00-431991.56%
AMZN230317P028000002022-01-24 2:49PM EST2,800.00380.860.000.000.00-622170.78%
AMZN230317P029000002022-01-24 11:56AM EST2,900.00451.240.000.000.00-5930.00%
AMZN230317P030000002022-01-24 12:44PM EST3,000.00532.140.000.000.00-9770.00%
AMZN230317P030200002022-01-24 9:54AM EST3,020.00512.520.000.000.00-4440.00%
AMZN230317P030400002022-01-24 11:21AM EST3,040.00511.190.000.000.00-1340.00%
AMZN230317P030600002022-01-24 11:21AM EST3,060.00524.080.000.000.00-160.00%
AMZN230317P030800002022-01-21 11:53AM EST3,080.00448.570.000.000.00-240.00%
AMZN230317P031000002022-01-24 3:21PM EST3,100.00524.340.000.000.00-23910.00%
AMZN230317P031200002022-01-19 2:23PM EST3,120.00366.110.000.000.00-22290.00%
AMZN230317P031400002022-01-18 10:41AM EST3,140.00368.470.000.000.00-10110.00%
AMZN230317P031600002022-01-21 12:43PM EST3,160.00500.500.000.000.00-170.00%
AMZN230317P031800002022-01-14 2:12PM EST3,180.00374.850.000.000.00-450.00%
AMZN230317P032000002022-01-24 3:19PM EST3,200.00601.820.000.000.00-18490.00%
AMZN230317P032200002022-01-14 3:54PM EST3,220.00377.350.000.000.00-3270.00%
AMZN230317P032400002022-01-14 3:54PM EST3,240.00387.600.000.000.00-8100.00%
AMZN230317P032600002022-01-24 10:43AM EST3,260.00667.120.000.000.00-190.00%
AMZN230317P032800002021-11-24 12:29PM EST3,280.00330.50354.50361.200.00-150.00%
AMZN230317P033000002022-01-24 3:13PM EST3,300.00669.880.000.000.00-7460.00%
AMZN230317P033200002022-01-19 9:33AM EST3,320.00463.840.000.000.00-10110.00%
AMZN230317P033400002022-01-21 10:22AM EST3,340.00647.400.000.000.00-31,4570.00%
AMZN230317P033600002022-01-19 10:41AM EST3,360.00501.870.000.000.00-290.00%
AMZN230317P033800002022-01-21 10:49AM EST3,380.00630.430.000.000.00-2420.00%
AMZN230317P034000002022-01-24 3:07PM EST3,400.00759.020.000.000.00-8630.00%
AMZN230317P034200002022-01-21 12:20PM EST3,420.00679.650.000.000.00-4320.00%
AMZN230317P034400002022-01-21 12:51PM EST3,440.00700.550.000.000.00-2640.00%
AMZN230317P034600002022-01-14 2:36PM EST3,460.00525.830.000.000.00-1890.00%
AMZN230317P034800002022-01-14 2:25PM EST3,480.00544.290.000.000.00-540.00%
AMZN230317P035000002022-01-24 2:59PM EST3,500.00833.380.000.000.00-3500.00%
AMZN230317P035200002022-01-18 9:55AM EST3,520.00600.100.000.000.00-4370.00%
AMZN230317P035400002022-01-21 12:43PM EST3,540.00772.590.000.000.00-2380.00%
AMZN230317P035600002021-11-10 6:48AM EST3,560.00592.59499.50517.500.00-550.00%
AMZN230317P035800002022-01-14 3:01PM EST3,580.00605.490.000.000.00-4130.00%
AMZN230317P036000002022-01-24 3:01PM EST3,600.00901.750.000.000.00-5740.00%
AMZN230317P037000002022-01-24 10:48AM EST3,700.001,010.000.000.000.00-41020.00%
AMZN230317P038000002022-01-24 10:57AM EST3,800.001,013.000.000.000.00-2590.00%
AMZN230317P039000002022-01-24 10:49AM EST3,900.001,169.530.000.000.00-3680.00%
AMZN230317P040000002022-01-21 11:47AM EST4,000.001,268.000.000.000.00-3490.00%
AMZN230317P041000002021-11-30 1:31PM EST4,100.00860.31882.85899.500.00-160.00%
AMZN230317P042000002022-01-24 12:07PM EST4,200.001,487.580.000.000.00-130.00%
AMZN230317P043000002022-01-24 10:31AM EST4,300.001,532.860.000.000.00-240.00%
AMZN230317P044000002022-01-24 10:49AM EST4,400.001,636.250.000.000.00-3100.00%
AMZN230317P045000002022-01-21 12:43PM EST4,500.001,606.750.000.000.00-2520.00%
AMZN230317P046000002022-01-21 11:47AM EST4,600.001,818.850.000.000.00-4510.00%
AMZN230317P047000002022-01-24 12:07PM EST4,700.001,965.640.000.000.00-2180.00%
AMZN230317P048000002022-01-18 10:30AM EST4,800.002,004.530.000.000.00-2270.00%
AMZN230317P049000002022-01-18 9:55AM EST4,900.001,744.200.000.000.00-2420.00%
AMZN230317P050000002022-01-24 10:31AM EST5,000.002,205.140.000.000.00-1530.00%
AMZN230317P051000002022-01-14 2:15PM EST5,100.001,900.440.000.000.00-24540.00%
AMZN230317P052000002022-01-24 12:07PM EST5,200.002,458.870.000.000.00-2360.00%
AMZN230317P053000002022-01-24 3:21PM EST5,300.002,460.130.000.000.00-38440.00%
AMZN230317P054000002022-01-24 10:49AM EST5,400.002,612.760.000.000.00-120.00%