Italia markets open in 1 hour 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,95-0,14 (-0,12%)
Alla chiusura: 04:00PM EDT
121,70 +0,75 (+0,62%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230721C000550002022-09-27 2:19PM EDT55.0062.000.000.000.00-200.00%
AMZN230721C000600002022-09-27 11:15AM EDT60.0059.450.000.000.00-2200.00%
AMZN230721C000650002022-09-29 11:32AM EDT65.0053.650.000.000.00-400.00%
AMZN230721C000700002022-10-04 3:45PM EDT70.0055.150.000.000.00-200.00%
AMZN230721C000750002022-09-27 10:36AM EDT75.0046.710.000.000.00-200.00%
AMZN230721C000800002022-09-28 1:53PM EDT80.0043.800.000.000.00-200.00%
AMZN230721C000850002022-10-04 3:12PM EDT85.0042.780.000.000.00-200.00%
AMZN230721C000900002022-10-05 1:55PM EDT90.0038.830.000.000.00-5000.00%
AMZN230721C000950002022-10-04 3:05PM EDT95.0035.510.000.000.00-200.00%
AMZN230721C001000002022-10-04 3:06PM EDT100.0031.880.000.000.00-200.00%
AMZN230721C001050002022-10-04 3:06PM EDT105.0028.550.000.000.00-100.00%
AMZN230721C001100002022-10-05 3:59PM EDT110.0025.050.000.000.00-500.00%
AMZN230721C001150002022-10-05 10:33AM EDT115.0020.150.000.000.00-200.00%
AMZN230721C001200002022-10-05 2:02PM EDT120.0019.210.000.000.00-1300.00%
AMZN230721C001250002022-10-04 12:50PM EDT125.0017.370.000.000.00-600.78%
AMZN230721C001300002022-10-05 3:49PM EDT130.0015.150.000.000.00-6201.56%
AMZN230721C001350002022-10-05 2:43PM EDT135.0012.600.000.000.00-603.13%
AMZN230721C001400002022-10-04 3:10PM EDT140.0010.900.000.000.00-3303.13%
AMZN230721C001450002022-10-05 10:38AM EDT145.008.350.000.000.00-103.13%
AMZN230721C001500002022-10-05 3:16PM EDT150.008.200.000.000.00-1006.25%
AMZN230721C001550002022-10-05 3:23PM EDT155.006.960.000.000.00-1306.25%
AMZN230721C001600002022-10-05 3:00PM EDT160.005.800.000.000.00-1206.25%
AMZN230721C001650002022-10-04 3:47PM EDT165.004.700.000.000.00-3006.25%
AMZN230721C001700002022-10-05 3:23PM EDT170.004.200.000.000.00-1306.25%
AMZN230721C001750002022-10-05 10:39AM EDT175.002.940.000.000.00-206.25%
AMZN230721C001800002022-10-05 3:29PM EDT180.002.890.000.000.00-2012.50%
AMZN230721C001850002022-10-03 2:49PM EDT185.001.950.000.000.00-22012.50%
AMZN230721C001900002022-10-04 11:07AM EDT190.002.210.000.000.00-1012.50%
AMZN230721C001950002022-10-04 12:49PM EDT195.001.800.000.000.00-4012.50%
AMZN230721C002000002022-10-05 11:57AM EDT200.001.410.000.000.00-3012.50%
AMZN230721C002050002022-09-29 10:16AM EDT205.001.140.000.000.00-1012.50%
AMZN230721C002100002022-10-04 1:56PM EDT210.001.170.000.000.00-7012.50%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230721P000550002022-09-27 1:25PM EDT55.001.130.000.000.00-101025.00%
AMZN230721P000600002022-10-05 11:57AM EDT60.001.250.000.000.00-1012.50%
AMZN230721P000650002022-09-27 3:54PM EDT65.001.970.000.000.00-10012.50%
AMZN230721P000700002022-09-28 11:20AM EDT70.002.410.000.000.00-4012.50%
AMZN230721P000750002022-09-29 3:46PM EDT75.003.340.000.000.00-2012.50%
AMZN230721P000800002022-10-04 10:42AM EDT80.003.040.000.000.00-5012.50%
AMZN230721P000850002022-10-05 10:04AM EDT85.004.300.000.000.00-106.25%
AMZN230721P000900002022-10-04 10:25AM EDT90.004.770.000.000.00-1006.25%
AMZN230721P000950002022-10-05 3:50PM EDT95.006.200.000.000.00-8906.25%
AMZN230721P001000002022-10-05 2:07PM EDT100.007.600.000.000.00-306.25%
AMZN230721P001050002022-10-05 11:16AM EDT105.009.700.000.000.00-403.13%
AMZN230721P001100002022-10-05 12:39PM EDT110.0011.200.000.000.00-203.13%
AMZN230721P001150002022-10-05 10:16AM EDT115.0013.500.000.000.00-401.56%
AMZN230721P001200002022-10-04 1:40PM EDT120.0014.740.000.000.00-800.20%
AMZN230721P001250002022-10-05 2:40PM EDT125.0017.450.000.000.00-5400.00%
AMZN230721P001300002022-10-05 3:23PM EDT130.0019.750.000.000.00-14000.00%
AMZN230721P001350002022-10-05 2:00PM EDT135.0023.500.000.000.00-3100.00%
AMZN230721P001400002022-10-04 1:38PM EDT140.0026.070.000.000.00-200.00%
AMZN230721P001450002022-09-29 1:22PM EDT145.0034.700.000.000.00-28800.00%
AMZN230721P001500002022-10-04 11:37AM EDT150.0032.100.000.000.00-200.00%
AMZN230721P001550002022-09-29 11:08AM EDT155.0042.620.000.000.00-23800.00%
AMZN230721P001600002022-10-05 11:05AM EDT160.0043.460.000.000.00-200.00%
AMZN230721P001650002022-10-03 3:23PM EDT165.0049.610.000.000.00-200.00%
AMZN230721P001700002022-10-05 11:16AM EDT170.0052.530.000.000.00-400.00%
AMZN230721P001750002022-10-04 9:46AM EDT175.0054.750.000.000.00-1900.00%
AMZN230721P001800002022-09-26 10:29AM EDT180.0063.250.000.000.00-600.00%
AMZN230721P001850002022-09-27 9:55AM EDT185.0068.050.000.000.00-200.00%
AMZN230721P001900002022-09-29 12:25PM EDT190.0075.520.000.000.00-200.00%
AMZN230721P001950002022-09-29 1:37PM EDT195.0080.420.000.000.00-200.00%
AMZN230721P002000002022-10-03 11:23AM EDT200.0085.150.000.000.00-200.00%
AMZN230721P002050002022-09-29 11:57AM EDT205.0089.960.000.000.00-200.00%
AMZN230721P002100002022-09-30 3:13PM EDT210.0095.300.000.000.00-12000.00%