Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
100,55-1,69 (-1,65%)
Alla chiusura: 04:00PM EST
100,70 +0,15 (+0,15%)
Dopo ore: 04:30PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230421C000450002023-01-27 1:35PM EST45.0057.5055.9056.200.00-21997.27%
AMZN230421C000500002023-01-26 2:38PM EST50.0049.1550.9551.250.00-13487.50%
AMZN230421C000550002023-01-17 3:53PM EST55.0041.9746.1046.400.00-83880.96%
AMZN230421C000600002023-01-30 1:33PM EST60.0041.8641.2041.55-2.14-4.86%116373.63%
AMZN230421C000650002023-01-23 3:30PM EST65.0033.3536.4536.700.00-29167.60%
AMZN230421C000700002023-01-30 2:57PM EST70.0031.9731.7032.00-1.36-4.08%920162.21%
AMZN230421C000750002023-01-30 2:51PM EST75.0027.4227.1027.40-1.30-4.53%132657.56%
AMZN230421C000800002023-01-30 1:44PM EST80.0023.1522.7022.95-1.35-5.51%42,86053.56%
AMZN230421C000850002023-01-30 3:56PM EST85.0018.5418.5518.75-1.63-8.08%1314,85650.20%
AMZN230421C000900002023-01-30 3:58PM EST90.0014.7514.6514.95-1.35-8.39%3348,07148.29%
AMZN230421C000950002023-01-30 3:59PM EST95.0011.3011.2511.45-1.18-9.46%45212,14345.45%
AMZN230421C001000002023-01-30 3:58PM EST100.008.458.358.50-0.90-9.63%1,24820,37543.43%
AMZN230421C001050002023-01-30 3:59PM EST105.006.006.006.05-0.71-10.58%1,6699,14541.65%
AMZN230421C001100002023-01-30 3:59PM EST110.004.154.104.20-0.49-10.56%12,56013,87340.56%
AMZN230421C001150002023-01-30 3:58PM EST115.002.752.722.78-0.30-9.84%2,84312,80839.45%
AMZN230421C001200002023-01-30 3:55PM EST120.001.791.781.83-0.24-11.82%5,80512,90838.99%
AMZN230421C001250002023-01-30 3:50PM EST125.001.191.151.20-0.12-9.16%4306,56438.87%
AMZN230421C001300002023-01-30 3:54PM EST130.000.790.760.80-0.08-9.20%6185,17039.11%
AMZN230421C001350002023-01-30 3:52PM EST135.000.530.510.54-0.07-11.67%57515,97339.53%
AMZN230421C001400002023-01-30 3:44PM EST140.000.380.360.38-0.05-11.63%11,33515,37440.28%
AMZN230421C001450002023-01-30 3:46PM EST145.000.280.260.28-0.03-9.68%2854,02641.26%
AMZN230421C001500002023-01-30 3:57PM EST150.000.200.190.21-0.03-13.04%7,0174,29642.29%
AMZN230421C001550002023-01-30 1:37PM EST155.000.170.150.17-0.01-5.56%2796943.65%
AMZN230421C001600002023-01-30 1:31PM EST160.000.130.130.14-0.01-7.14%501,04045.02%
AMZN230421C001650002023-01-27 3:11PM EST165.000.110.100.120.00-21,42446.48%
AMZN230421C001700002023-01-30 2:44PM EST170.000.100.090.100.00-51,19047.66%
AMZN230421C001750002023-01-30 10:30AM EST175.000.090.070.090.00-731,12049.22%
AMZN230421C001800002023-01-30 11:19AM EST180.000.070.060.08+0.01+16.67%801,42450.59%
AMZN230421C001850002023-01-25 9:46AM EST185.000.040.050.070.00-330450.78%
AMZN230421C001900002023-01-27 1:06PM EST190.000.050.040.060.00-1045451.76%
AMZN230421C001950002023-01-30 10:19AM EST195.000.050.040.05+0.02+66.67%1463452.93%
AMZN230421C002000002023-01-30 3:58PM EST200.000.030.030.05-0.01-25.00%176253.91%
AMZN230421C002050002023-01-27 1:06PM EST205.000.030.030.040.00-2072355.08%
AMZN230421C002100002023-01-24 12:55PM EST210.000.030.020.040.00-151,14755.86%
AMZN230421C002150002023-01-30 3:18PM EST215.000.030.020.040.00-823,43057.23%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230421P000450002023-01-30 11:25AM EST45.000.050.040.07-0.01-16.67%1210,34869.92%
AMZN230421P000500002023-01-30 3:22PM EST50.000.090.070.090.00-21,14764.26%
AMZN230421P000550002023-01-30 3:26PM EST55.000.130.120.14+0.01+8.33%13089760.16%
AMZN230421P000600002023-01-30 3:51PM EST60.000.220.210.23+0.03+15.79%713,68656.84%
AMZN230421P000650002023-01-30 3:49PM EST65.000.350.340.36+0.06+20.69%401,81353.37%
AMZN230421P000700002023-01-30 3:55PM EST70.000.590.560.59+0.11+22.92%11514,41150.64%
AMZN230421P000750002023-01-30 3:24PM EST75.000.900.900.94+0.12+15.38%589,36648.32%
AMZN230421P000800002023-01-30 3:55PM EST80.001.431.421.46+0.20+16.26%56810,45545.81%
AMZN230421P000850002023-01-30 3:53PM EST85.002.202.192.22+0.31+16.40%1,08515,61543.46%
AMZN230421P000900002023-01-30 3:54PM EST90.003.313.303.40+0.42+14.53%76715,04841.91%
AMZN230421P000950002023-01-30 3:55PM EST95.004.894.854.95+0.74+17.83%85316,72040.08%
AMZN230421P001000002023-01-30 3:59PM EST100.006.956.857.00+0.83+13.56%1,88110,83038.41%
AMZN230421P001050002023-01-30 3:57PM EST105.009.599.509.60+1.14+13.49%6936,50236.88%
AMZN230421P001100002023-01-30 3:45PM EST110.0012.5012.6012.90+1.05+9.17%4973,44436.30%
AMZN230421P001150002023-01-30 3:46PM EST115.0016.1916.3016.60+1.19+7.93%712,79635.33%
AMZN230421P001200002023-01-30 9:30AM EST120.0019.8520.3520.75+1.75+9.67%11,33534.73%
AMZN230421P001250002023-01-27 12:11PM EST125.0023.4324.8525.250.00-3640834.77%
AMZN230421P001300002023-01-30 3:02PM EST130.0029.5029.4530.05+1.60+5.73%753836.57%
AMZN230421P001350002023-01-30 3:33PM EST135.0034.4434.2534.90+1.44+4.36%41138.11%
AMZN230421P001400002023-01-20 11:17AM EST140.0044.5139.2039.850.00-1240.72%
AMZN230421P001450002023-01-26 3:24PM EST145.0046.3544.1544.800.00-1043.02%
AMZN230421P001500002023-01-30 10:02AM EST150.0048.5549.1549.75+0.70+1.46%4144.92%
AMZN230421P001550002023-01-20 9:34AM EST155.0061.2554.1554.750.00-1047.80%
AMZN230421P001600002023-01-06 11:29AM EST160.0075.9559.2059.750.00-9050.59%
AMZN230421P001650002022-11-23 3:21PM EST165.0070.1079.4580.100.00-1,0650164.43%
AMZN230421P001700002022-11-29 12:42PM EST170.0077.4085.4086.150.00-30173.89%
AMZN230421P001750002023-01-09 9:46AM EST175.0086.4074.2074.750.00-2058.30%
AMZN230421P001800002023-01-11 3:43PM EST180.0085.1779.1579.750.00-18060.64%
AMZN230421P001850002023-01-11 3:37PM EST185.0090.3784.2084.750.00-2062.94%
AMZN230421P001900002023-01-11 3:32PM EST190.0095.2489.1589.750.00-6065.14%
AMZN230421P001950002023-01-27 11:35AM EST195.0093.0794.1594.800.00-12050.78%
AMZN230421P002000002023-01-26 11:44AM EST200.00102.2899.1599.750.00-4069.34%
AMZN230421P002050002022-11-16 3:42PM EST205.00108.06116.75117.600.00-620177.82%
AMZN230421P002100002022-11-16 12:30PM EST210.00112.14121.70122.600.00-400180.58%
AMZN230421P002150002022-12-01 2:53PM EST215.00119.38130.65131.500.00-20205.47%