AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230721C000450002023-05-24 3:33PM EDT45.0072.5079.7080.350.00-1270136.52%
AMZN230721C000500002023-06-02 11:20AM EDT50.0075.6374.7575.25+7.09+10.34%174121.68%
AMZN230721C000550002023-05-19 2:16PM EDT55.0061.3569.5570.450.00-612,882110.06%
AMZN230721C000600002023-06-02 9:30AM EDT60.0064.2564.5565.30+1.28+2.03%57394.63%
AMZN230721C000650002023-05-30 2:04PM EDT65.0056.7359.8560.500.00-11,23797.41%
AMZN230721C000700002023-06-01 2:09PM EDT70.0056.0754.9555.15+2.27+4.22%11,09882.72%
AMZN230721C000750002023-06-01 11:18AM EDT75.0047.2549.5050.450.00-421870.70%
AMZN230721C000800002023-06-02 9:56AM EDT80.0045.5044.6545.65+2.27+5.25%1069.04%
AMZN230721C000850002023-06-02 9:49AM EDT85.0041.2040.0040.30+4.60+12.57%15,63260.99%
AMZN230721C000900002023-06-02 10:43AM EDT90.0036.4035.2535.45+3.01+9.01%912,56957.79%
AMZN230721C000950002023-06-02 10:50AM EDT95.0031.3030.2031.05+1.99+6.79%85,37254.54%
AMZN230721C001000002023-06-02 11:56AM EDT100.0026.0025.5525.70+2.25+9.47%2439,99547.46%
AMZN230721C001050002023-06-02 11:09AM EDT105.0021.0020.8521.00+1.93+10.12%11720,08842.80%
AMZN230721C001100002023-06-02 12:22PM EDT110.0016.4116.3016.50+1.71+11.63%66615,72738.87%
AMZN230721C001150002023-06-02 12:17PM EDT115.0011.9912.1012.25+1.28+11.95%29227,65235.14%
AMZN230721C001200002023-06-02 12:21PM EDT120.008.438.358.40+1.23+17.08%1,51021,42931.73%
AMZN230721C001250002023-06-02 12:23PM EDT125.005.455.355.45+0.89+19.52%2,70426,07630.31%
AMZN230721C001300002023-06-02 12:23PM EDT130.003.243.203.25+0.62+23.66%4,97721,70329.20%
AMZN230721C001350002023-06-02 12:22PM EDT135.001.801.791.82+0.31+20.81%5,00117,32228.69%
AMZN230721C001400002023-06-02 12:23PM EDT140.001.010.991.02+0.19+23.17%1,47515,54229.00%
AMZN230721C001450002023-06-02 12:19PM EDT145.000.540.550.57+0.06+12.50%4,0468,32429.59%
AMZN230721C001500002023-06-02 12:18PM EDT150.000.340.330.35+0.04+13.33%5947,95730.86%
AMZN230721C001550002023-06-02 11:58AM EDT155.000.230.220.23+0.04+21.05%6753,55332.37%
AMZN230721C001600002023-06-02 11:40AM EDT160.000.150.150.16+0.02+15.38%1083,95934.03%
AMZN230721C001650002023-06-02 12:18PM EDT165.000.110.100.110.00-6393,63535.40%
AMZN230721C001700002023-06-02 10:56AM EDT170.000.090.070.08+0.02+28.57%183,20736.91%
AMZN230721C001750002023-06-02 11:57AM EDT175.000.060.050.06+0.01+20.00%1461,99138.38%
AMZN230721C001800002023-06-02 10:09AM EDT180.000.040.040.050.00-1,1004,13540.23%
AMZN230721C001850002023-06-01 3:57PM EDT185.000.030.030.040.00-103,32941.80%
AMZN230721C001900002023-05-31 10:27AM EDT190.000.030.020.030.00-2,386042.97%
AMZN230721C001950002023-06-01 2:16PM EDT195.000.020.010.020.00-501,95443.36%
AMZN230721C002000002023-06-02 9:56AM EDT200.000.020.010.020.00-355,00245.31%
AMZN230721C002050002023-06-02 10:31AM EDT205.000.020.010.02+0.01+100.00%502,20747.66%
AMZN230721C002100002023-05-30 3:04PM EDT210.000.010.000.010.00-302046.88%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230721P000450002023-05-26 11:44AM EDT45.000.010.000.010.00-22061887.50%
AMZN230721P000500002023-05-25 12:31PM EDT50.000.010.000.010.00-6384978.13%
AMZN230721P000550002023-06-02 12:14PM EDT55.000.010.000.010.00-1,000070.31%
AMZN230721P000600002023-06-02 12:01PM EDT60.000.010.000.01-0.01-50.00%103,51262.50%
AMZN230721P000650002023-06-02 11:50AM EDT65.000.010.010.020.00-332062.50%
AMZN230721P000700002023-06-02 12:15PM EDT70.000.020.010.02+0.01+100.00%5016,61755.86%
AMZN230721P000750002023-06-02 12:12PM EDT75.000.030.020.030.00-2539,40652.34%
AMZN230721P000800002023-06-02 12:16PM EDT80.000.050.040.05-0.01-16.67%1,68321,19950.00%
AMZN230721P000850002023-06-02 12:20PM EDT85.000.080.070.08-0.02-20.00%1,52921,33046.48%
AMZN230721P000900002023-06-02 11:47AM EDT90.000.110.120.13-0.05-31.25%20627,81843.26%
AMZN230721P000950002023-06-02 12:10PM EDT95.000.200.200.21-0.07-25.93%34118,14140.04%
AMZN230721P001000002023-06-02 12:22PM EDT100.000.350.340.35-0.11-23.91%36322,99637.16%
AMZN230721P001050002023-06-02 12:22PM EDT105.000.590.580.60-0.17-22.37%90925,32134.52%
AMZN230721P001100002023-06-02 12:22PM EDT110.001.021.021.03-0.30-22.73%3,77612,13832.03%
AMZN230721P001150002023-06-02 12:23PM EDT115.001.781.761.79-0.48-21.24%1,29925,54729.93%
AMZN230721P001200002023-06-02 12:19PM EDT120.003.113.003.05-0.67-17.72%2,10610,75128.05%
AMZN230721P001250002023-06-02 12:19PM EDT125.005.155.005.05-0.87-14.45%5861,42826.65%
AMZN230721P001300002023-06-02 12:18PM EDT130.008.007.807.90-1.20-13.04%125025.60%
AMZN230721P001350002023-06-02 11:04AM EDT135.0010.4811.4011.60-4.62-30.60%709925.15%
AMZN230721P001400002023-06-02 10:52AM EDT140.0014.7015.7515.90-2.37-13.88%126725.07%
AMZN230721P001450002023-06-02 12:16PM EDT145.0020.7020.3520.60-1.75-7.80%563326.03%
AMZN230721P001500002023-05-31 12:58PM EDT150.0030.2525.3525.700.00-63232.20%
AMZN230721P001550002023-05-31 9:53AM EDT155.0033.7029.9030.700.00-2036.50%
AMZN230721P001600002023-05-26 11:22AM EDT160.0039.3034.9035.500.00-2236.08%
AMZN230721P001650002023-02-13 1:26PM EDT165.0065.8068.0069.700.00-10222.24%
AMZN230721P001700002023-02-24 1:53PM EDT170.0077.3071.4572.200.00-20217.24%
AMZN230721P001750002023-04-10 2:38PM EDT175.0073.2064.4565.400.00-20157.53%
AMZN230721P001800002023-06-01 12:20PM EDT180.0057.1555.3555.850.00-1052.39%
AMZN230721P001850002023-05-31 9:30AM EDT185.0063.6960.3060.500.00-1052.39%
AMZN230721P001900002023-03-29 3:28PM EDT190.0089.8284.0085.150.00-40198.89%
AMZN230721P001950002023-03-13 11:28AM EDT195.00102.2296.0096.450.00-20240.08%
AMZN230721P002000002023-03-16 9:57AM EDT200.00102.6997.2597.650.00-20224.02%
AMZN230721P002050002023-02-02 11:49AM EDT205.0093.29109.40110.800.00-240270.13%
AMZN230721P002100002023-06-01 1:02PM EDT210.0086.8585.0586.050.00-1167.77%