Italia markets close in 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
111,27+6,12 (+5,82%)
Al 11:20AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230721C000450002023-02-02 10:51AM EST45.0067.8167.7068.20+9.46+16.21%83495.78%
AMZN230721C000500002023-01-31 11:06AM EST50.0054.5562.8063.350.00-22687.57%
AMZN230721C000550002023-01-26 9:30AM EST55.0056.9557.9558.45+11.60+25.58%32,75680.04%
AMZN230721C000600002023-02-01 3:05PM EST60.0047.0553.2053.750.00-48174.50%
AMZN230721C000650002023-02-02 10:14AM EST65.0046.5548.5049.05+6.65+16.67%11,13669.24%
AMZN230721C000700002023-02-01 3:41PM EST70.0044.0043.8544.35+5.18+13.34%251,09564.18%
AMZN230721C000750002023-02-02 11:02AM EST75.0039.4439.4039.85+5.71+16.93%617360.43%
AMZN230721C000800002023-02-02 10:14AM EST80.0033.1035.0535.45+5.45+19.71%650656.90%
AMZN230721C000850002023-02-02 10:59AM EST85.0031.0030.8031.15+5.10+19.69%1752953.49%
AMZN230721C000900002023-02-02 11:00AM EST90.0027.0026.6027.05+5.76+27.12%232,13950.20%
AMZN230721C000950002023-02-02 10:56AM EST95.0023.0022.8523.25+5.30+29.94%641,59948.76%
AMZN230721C001000002023-02-02 11:00AM EST100.0019.5019.4019.75+4.90+33.56%1894,23146.73%
AMZN230721C001050002023-02-02 10:59AM EST105.0016.3016.1016.45+4.60+39.32%1142,63644.61%
AMZN230721C001100002023-02-02 11:00AM EST110.0013.3513.3013.50+4.00+42.78%8583,45142.84%
AMZN230721C001150002023-02-02 10:55AM EST115.0010.7510.8010.90+3.31+44.49%5992,96741.31%
AMZN230721C001200002023-02-02 10:57AM EST120.008.558.508.65+3.09+56.59%4136,65639.97%
AMZN230721C001250002023-02-02 11:02AM EST125.006.746.706.80+2.52+59.72%6454,53738.97%
AMZN230721C001300002023-02-02 10:41AM EST130.005.035.205.30+1.96+63.84%1306,88538.23%
AMZN230721C001350002023-02-02 10:58AM EST135.004.003.904.05+1.70+73.91%2453,08437.48%
AMZN230721C001400002023-02-02 10:56AM EST140.003.043.003.10+1.36+80.95%4883,69737.03%
AMZN230721C001450002023-02-02 10:59AM EST145.002.342.322.38+1.09+87.20%2511,29736.79%
AMZN230721C001500002023-02-02 11:01AM EST150.001.781.771.82+0.81+83.51%2271,78136.62%
AMZN230721C001550002023-02-02 10:55AM EST155.001.391.371.41+0.64+85.33%3851,06536.66%
AMZN230721C001600002023-02-02 10:50AM EST160.001.071.061.11+0.51+91.07%1831,34936.87%
AMZN230721C001650002023-02-02 11:05AM EST165.000.860.850.89+0.36+72.00%601,18237.21%
AMZN230721C001700002023-02-02 10:57AM EST170.000.690.680.72+0.34+97.14%441,36437.60%
AMZN230721C001750002023-02-02 10:41AM EST175.000.550.560.60+0.26+89.66%121,00938.16%
AMZN230721C001800002023-02-02 10:58AM EST180.000.480.460.50+0.23+92.00%301,02038.67%
AMZN230721C001850002023-02-02 10:42AM EST185.000.390.390.43+0.17+77.27%640439.36%
AMZN230721C001900002023-02-02 10:39AM EST190.000.300.340.37+0.11+57.89%4538739.97%
AMZN230721C001950002023-02-02 10:39AM EST195.000.270.290.33+0.10+58.82%3173040.77%
AMZN230721C002000002023-02-02 10:56AM EST200.000.270.260.28+0.13+92.86%64,41341.21%
AMZN230721C002050002023-01-27 2:07PM EST205.000.120.230.250.00-32,05441.90%
AMZN230721C002100002023-02-02 10:46AM EST210.000.200.200.23+0.09+81.82%1,0072,48642.73%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230721P000450002023-02-02 11:00AM EST45.000.120.110.13-0.06-33.33%757258.98%
AMZN230721P000500002023-02-02 11:00AM EST50.000.160.160.19-0.11-40.74%1048155.57%
AMZN230721P000550002023-02-02 10:59AM EST55.000.280.260.29-0.13-31.71%22,09753.08%
AMZN230721P000600002023-02-02 11:03AM EST60.000.410.410.42-0.09-18.00%153,37850.73%
AMZN230721P000650002023-02-02 10:38AM EST65.000.590.580.62-0.16-21.33%232,49548.63%
AMZN230721P000700002023-02-02 10:40AM EST70.000.880.860.89-0.22-20.00%55,67746.51%
AMZN230721P000750002023-02-02 10:54AM EST75.001.221.211.24-0.38-23.75%573,87044.34%
AMZN230721P000800002023-02-02 10:47AM EST80.001.741.691.73-0.42-19.44%1065,68942.49%
AMZN230721P000850002023-02-02 11:02AM EST85.002.352.332.37-0.70-22.95%354,89540.70%
AMZN230721P000900002023-02-02 11:02AM EST90.003.203.153.25-1.00-23.81%5237,22139.25%
AMZN230721P000950002023-02-02 11:02AM EST95.004.304.254.35-1.30-23.21%5704,37037.74%
AMZN230721P001000002023-02-02 10:44AM EST100.005.755.605.75-1.65-22.30%5534,62136.39%
AMZN230721P001050002023-02-02 10:58AM EST105.007.417.307.45-1.84-19.89%1022,47935.01%
AMZN230721P001100002023-02-02 10:53AM EST110.009.449.359.50-2.61-21.66%963,30933.67%
AMZN230721P001150002023-02-02 10:34AM EST115.0012.0211.8011.95-2.43-16.82%101,97832.45%
AMZN230721P001200002023-02-02 10:58AM EST120.0014.7514.6014.80-3.38-18.64%143,67931.27%
AMZN230721P001250002023-02-02 10:24AM EST125.0018.5817.7018.05-3.04-14.06%121,04130.16%
AMZN230721P001300002023-02-02 10:33AM EST130.0021.7721.3021.70-9.03-29.32%11022729.18%
AMZN230721P001350002023-02-02 10:48AM EST135.0025.4525.1025.70-12.65-33.20%41828.32%
AMZN230721P001400002023-02-02 10:49AM EST140.0029.8329.3029.85-5.81-16.30%7526.66%
AMZN230721P001450002023-02-02 10:58AM EST145.0034.1533.6034.60-6.27-15.51%1,2411427.63%
AMZN230721P001500002023-02-02 10:57AM EST150.0038.8537.7539.40-13.90-26.35%7128.42%
AMZN230721P001550002023-02-02 10:56AM EST155.0043.7342.9544.15-16.27-27.12%2,201027.95%
AMZN230721P001600002023-02-02 11:02AM EST160.0048.4947.7549.20-26.01-34.91%9,297030.69%
AMZN230721P001650002023-02-02 10:49AM EST165.0053.4752.8554.10-26.87-33.45%24031.30%
AMZN230721P001700002023-02-02 9:34AM EST170.0058.8457.5058.95-8.89-13.13%10630.47%
AMZN230721P001750002022-11-03 2:25PM EST175.0085.1580.4081.350.00-90110.75%
AMZN230721P001800002023-02-02 10:24AM EST180.0069.5167.5569.05-12.94-15.69%2035.84%
AMZN230721P001850002023-02-02 10:57AM EST185.0073.2972.6074.10-26.33-26.43%3038.33%
AMZN230721P001900002023-02-02 10:48AM EST190.0078.2277.5579.20-28.88-26.97%10041.58%
AMZN230721P001950002023-02-02 10:56AM EST195.0083.3082.4084.00-21.47-20.49%4,449039.50%
AMZN230721P002000002023-02-02 10:58AM EST200.0088.2587.6589.05-18.05-16.98%1,378042.04%
AMZN230721P002050002023-02-02 10:49AM EST205.0093.2992.5594.10-17.43-15.74%24044.43%
AMZN230721P002100002023-02-02 11:02AM EST210.0098.2797.7098.95-17.45-15.08%6,917042.48%