AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621C000450002023-06-06 11:16AM EDT45.0084.0583.8084.90+1.34+1.62%215979.08%
AMZN240621C000500002023-06-05 12:05PM EDT50.0078.2479.1580.350.00-284574.74%
AMZN240621C000520002023-06-02 11:02AM EDT52.0077.0077.3578.400.00-372972.83%
AMZN240621C000530002023-04-28 9:34AM EDT53.0057.2169.7571.850.00-41660.00%
AMZN240621C000540002023-05-12 12:53PM EDT54.0059.3175.5576.650.00-217671.59%
AMZN240621C000550002023-05-09 9:38AM EDT55.0054.4074.6575.650.00-50252670.58%
AMZN240621C000560002023-05-15 12:16PM EDT56.0058.1573.7074.750.00-288269.74%
AMZN240621C000570002023-05-31 11:47AM EDT57.0066.6072.8573.900.00-283469.35%
AMZN240621C000580002023-05-24 1:05PM EDT58.0062.4071.9573.000.00-8019168.65%
AMZN240621C000590002023-05-31 11:49AM EDT59.0064.8471.0572.050.00-23867.82%
AMZN240621C000600002023-06-06 3:35PM EDT60.0070.5070.1571.20+0.80+1.15%293767.26%
AMZN240621C000610002023-05-05 11:58AM EDT61.0048.8166.8568.450.00-312953.93%
AMZN240621C000620002023-04-28 9:32AM EDT62.0051.0062.2563.800.00-12960.00%
AMZN240621C000630002023-05-26 2:50PM EDT63.0062.5267.5068.450.00-2410865.19%
AMZN240621C000640002023-05-26 12:48PM EDT64.0062.2566.5567.550.00-1017464.37%
AMZN240621C000650002023-05-30 12:06PM EDT65.0061.0065.6066.650.00-1,2003,01063.56%
AMZN240621C000660002023-02-10 1:15PM EDT66.0038.6632.9533.800.00-11400.00%
AMZN240621C000670002023-04-06 12:22PM EDT67.0041.4443.7045.450.00-23610.00%
AMZN240621C000680002023-04-21 2:09PM EDT68.0046.3253.3054.200.00-23230.00%
AMZN240621C000690002023-06-01 2:27PM EDT69.0058.4562.1563.050.00-140761.17%
AMZN240621C000700002023-06-06 3:29PM EDT70.0061.8561.2062.20+1.65+2.74%10291760.49%
AMZN240621C000710002023-06-05 11:24AM EDT71.0059.4060.4061.300.00-236760.02%
AMZN240621C000720002023-05-18 10:05AM EDT72.0052.0059.5060.400.00-162059.33%
AMZN240621C000730002023-04-14 3:13PM EDT73.0037.7343.2044.600.00-26820.00%
AMZN240621C000740002023-06-02 9:40AM EDT74.0057.4057.8058.650.00-176058.26%
AMZN240621C000750002023-06-06 3:29PM EDT75.0057.4557.0057.75+1.68+3.01%10078057.77%
AMZN240621C000760002023-05-30 10:42AM EDT76.0051.5056.1056.950.00-160057.28%
AMZN240621C000770002023-05-05 9:58AM EDT77.0035.2053.1054.200.00-337551.04%
AMZN240621C000780002023-05-12 9:45AM EDT78.0041.4354.3555.200.00-241656.08%
AMZN240621C000790002023-05-18 3:29PM EDT79.0045.1653.5054.350.00-118855.57%
AMZN240621C000800002023-06-06 3:14PM EDT80.0053.5052.7553.60+1.35+2.59%1611,49355.41%
AMZN240621C000810002023-06-01 12:15PM EDT81.0048.8851.7552.650.00-221254.44%
AMZN240621C000820002023-05-18 11:56AM EDT82.0043.7551.0051.800.00-642654.09%
AMZN240621C000825002023-06-05 2:58PM EDT82.5049.5050.7051.400.00-1042154.08%
AMZN240621C000830002023-05-18 2:56PM EDT83.0042.0650.1551.000.00-351153.64%
AMZN240621C000840002023-05-30 10:50AM EDT84.0045.5049.4050.150.00-218853.27%
AMZN240621C000850002023-06-05 1:18PM EDT85.0047.3748.6049.350.00-2641,03652.89%
AMZN240621C000860002023-06-06 3:56PM EDT86.0048.2047.8048.50+3.33+7.42%269252.42%
AMZN240621C000870002023-05-10 2:10PM EDT87.0032.7046.9047.650.00-1897551.79%
AMZN240621C000875002023-05-10 2:13PM EDT87.5032.4046.5047.150.00-160051.43%
AMZN240621C000880002023-05-23 11:42AM EDT88.0038.3346.1046.850.00-11,15751.39%
AMZN240621C000890002023-06-01 2:11PM EDT89.0042.6545.4046.050.00-148951.12%
AMZN240621C000900002023-06-06 11:50AM EDT90.0044.9544.6045.10+1.75+4.05%53,93650.48%
AMZN240621C000910002023-06-06 3:56PM EDT91.0044.1043.8044.40+5.35+13.81%31,10250.20%
AMZN240621C000920002023-06-01 12:06PM EDT92.0040.1542.9043.550.00-498250.47%
AMZN240621C000925002023-06-06 9:42AM EDT92.5042.3042.7543.20+3.08+7.85%41,09050.39%
AMZN240621C000930002023-06-06 10:11AM EDT93.0041.9042.3042.75+0.90+2.20%102,92850.01%
AMZN240621C000940002023-06-02 11:33AM EDT94.0040.5541.4042.050.00-191949.83%
AMZN240621C000950002023-06-06 12:05PM EDT95.0041.1540.7041.15+1.65+4.18%3620,84549.08%
AMZN240621C000960002023-06-06 10:40AM EDT96.0039.7039.9040.45+6.25+18.68%71,08248.88%
AMZN240621C000970002023-06-06 11:02AM EDT97.0039.5539.2539.65+1.29+3.37%41,59448.39%
AMZN240621C000975002023-05-31 11:16AM EDT97.5038.7938.7539.25+4.74+13.92%2069248.15%
AMZN240621C000980002023-06-06 11:59AM EDT98.0039.0038.5538.90+1.65+4.42%199448.03%
AMZN240621C000990002023-06-05 2:58PM EDT99.0036.1537.6538.150.00-11,20047.66%
AMZN240621C001000002023-06-06 3:46PM EDT100.0037.0536.8037.40+1.10+3.06%12916,26647.27%
AMZN240621C001025002023-06-06 3:10PM EDT102.5035.4935.1035.55+1.66+4.91%391,36946.34%
AMZN240621C001050002023-06-06 3:07PM EDT105.0033.8333.3533.75+1.54+4.77%154,41145.47%
AMZN240621C001075002023-06-02 2:48PM EDT107.5030.6531.5532.050.00-192,14144.77%
AMZN240621C001100002023-06-06 3:54PM EDT110.0030.1130.0030.40+1.11+3.83%233,92544.10%
AMZN240621C001125002023-06-06 1:00PM EDT112.5028.5028.3028.70+1.10+4.01%3795443.26%
AMZN240621C001150002023-06-06 3:57PM EDT115.0026.9826.6527.05+1.38+5.39%956,38842.45%
AMZN240621C001175002023-06-06 2:54PM EDT117.5025.2525.0525.50+0.87+3.57%141,44841.78%
AMZN240621C001200002023-06-06 3:10PM EDT120.0024.0023.6024.00+1.45+6.43%596,24741.14%
AMZN240621C001225002023-06-06 1:58PM EDT122.5022.2822.1022.55+0.98+4.60%321,67040.52%
AMZN240621C001250002023-06-06 3:44PM EDT125.0020.9020.8521.20+0.70+3.47%1858,58440.02%
AMZN240621C001275002023-06-06 1:52PM EDT127.5019.8019.4019.85+0.92+4.87%222,25039.44%
AMZN240621C001300002023-06-06 2:59PM EDT130.0018.5518.3018.55+1.00+5.70%756,92538.87%
AMZN240621C001325002023-06-06 11:48AM EDT132.5017.2017.0017.30+0.55+3.30%12,96638.32%
AMZN240621C001350002023-06-06 3:17PM EDT135.0015.8215.7516.15+0.72+4.77%654,64337.88%
AMZN240621C001375002023-06-06 1:36PM EDT137.5015.1014.6515.05+1.45+10.62%13,05337.45%
AMZN240621C001400002023-06-06 3:08PM EDT140.0014.1013.7514.00+0.75+5.62%2175,90637.02%
AMZN240621C001425002023-06-06 10:17AM EDT142.5012.8512.7512.95+0.75+6.20%1384,20836.52%
AMZN240621C001450002023-06-06 3:46PM EDT145.0011.7911.8012.05+0.53+4.71%2110,17136.22%
AMZN240621C001475002023-06-06 3:23PM EDT147.5011.0010.8011.15+0.65+6.28%552,31435.83%
AMZN240621C001500002023-06-06 3:53PM EDT150.0010.1510.1010.30+0.65+6.84%5946,83035.47%
AMZN240621C001525002023-06-06 11:21AM EDT152.509.409.259.50+0.55+6.21%3587435.11%
AMZN240621C001550002023-06-06 12:34PM EDT155.008.858.558.75+0.70+8.59%633,34634.77%
AMZN240621C001575002023-06-05 9:30AM EDT157.507.957.758.05+0.80+11.19%4271834.46%
AMZN240621C001600002023-06-06 3:16PM EDT160.007.387.257.40+0.53+7.74%734,51234.17%
AMZN240621C001625002023-06-06 2:36PM EDT162.506.606.656.80-0.05-0.75%201,34333.90%
AMZN240621C001650002023-06-06 3:40PM EDT165.006.096.106.25+0.34+5.91%262,67433.67%
AMZN240621C001675002023-06-06 11:44AM EDT167.505.605.605.75-0.05-0.88%278133.48%
AMZN240621C001700002023-06-06 3:35PM EDT170.005.175.055.30+0.21+4.23%583,58933.33%
AMZN240621C001725002023-06-06 2:43PM EDT172.504.744.554.85+0.29+6.52%22,44533.11%
AMZN240621C001750002023-06-06 3:58PM EDT175.004.454.154.45+0.35+8.54%83,61132.94%
AMZN240621C001775002023-06-06 11:26AM EDT177.503.903.854.05+0.18+4.84%11,15032.70%
AMZN240621C001800002023-06-06 12:33PM EDT180.003.773.503.75+0.37+10.88%1211,86632.67%
AMZN240621C001825002023-06-06 11:01AM EDT182.503.353.203.40+0.55+19.64%11,04932.42%
AMZN240621C001850002023-06-05 12:14PM EDT185.003.103.003.15+0.10+3.33%22,45732.41%
AMZN240621C001875002023-06-06 1:24PM EDT187.502.832.732.86+0.08+2.91%169332.21%
AMZN240621C001900002023-06-06 12:26PM EDT190.002.612.502.63+0.18+7.41%61,58732.14%
AMZN240621C001925002023-06-01 3:26PM EDT192.502.072.322.400.00-1965932.01%
AMZN240621C001950002023-06-06 2:37PM EDT195.002.162.102.21+0.09+4.35%244231.97%
AMZN240621C001975002023-06-06 10:50AM EDT197.502.031.952.030.00-5529131.92%
AMZN240621C002000002023-06-06 3:10PM EDT200.001.851.731.87+0.13+7.56%11812,11431.89%
AMZN240621C002025002023-06-05 10:47AM EDT202.501.681.641.720.00-10046531.85%
AMZN240621C002050002023-06-06 9:32AM EDT205.001.501.501.62-0.04-2.60%421931.98%
AMZN240621C002075002023-06-01 12:01PM EDT207.501.251.331.460.00-611731.80%
AMZN240621C002100002023-06-06 12:30PM EDT210.001.351.281.36+0.09+7.14%281731.86%
AMZN240621C002125002023-06-02 12:14PM EDT212.501.241.131.250.00-235231.82%
AMZN240621C002150002023-06-06 1:53PM EDT215.001.141.101.16+0.04+3.64%284831.85%
AMZN240621C002175002023-06-06 2:17PM EDT217.501.020.991.10+0.05+5.15%18524,93032.02%
AMZN240621C002200002023-06-06 2:37PM EDT220.000.960.891.02+0.01+1.05%41,56932.04%
AMZN240621C002225002023-06-06 2:48PM EDT222.500.930.870.93-0.03-3.12%117131.96%
AMZN240621C002250002023-06-05 11:36AM EDT225.000.850.760.870.00-42,73832.03%
AMZN240621C002275002023-06-06 10:38AM EDT227.500.780.760.84+0.01+1.30%193032.29%
AMZN240621C002300002023-06-06 12:21PM EDT230.000.750.710.76+0.04+5.63%11,18732.15%
AMZN240621C002350002023-06-06 3:42PM EDT235.000.640.600.67+0.02+3.23%3310,59532.32%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-24627.15%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%24497.53%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%132455.85%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-113426.11%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-222405.21%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16388.54%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17373.96%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316362.30%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143351.57%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211342.20%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533333.95%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217319.09%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621P000450002023-06-06 10:52AM EDT45.000.280.200.340.00-261,54651.03%
AMZN240621P000500002023-06-06 9:37AM EDT50.000.420.330.44-0.01-2.33%402,42248.24%
AMZN240621P000520002023-06-06 10:52AM EDT52.000.460.360.52-0.01-2.13%101,52647.75%
AMZN240621P000530002023-05-30 10:49AM EDT53.000.650.390.550.00-216447.31%
AMZN240621P000540002023-06-02 11:08AM EDT54.000.570.420.580.00-390446.83%
AMZN240621P000550002023-06-05 1:01PM EDT55.000.570.450.62-0.02-3.39%1087146.51%
AMZN240621P000560002023-05-31 12:34PM EDT56.000.810.490.650.00-122746.02%
AMZN240621P000570002023-05-10 10:00AM EDT57.001.270.520.690.00-10033945.65%
AMZN240621P000580002023-05-26 3:37PM EDT58.000.970.560.730.00-1024645.26%
AMZN240621P000590002023-06-02 3:15PM EDT59.000.820.600.770.00-116444.85%
AMZN240621P000600002023-06-06 12:07PM EDT60.000.720.640.82-0.08-10.00%392944.53%
AMZN240621P000610002023-05-08 10:35AM EDT61.001.830.680.860.00-41,18744.10%
AMZN240621P000620002023-05-19 12:25PM EDT62.001.290.730.910.00-21,77243.76%
AMZN240621P000630002023-05-22 2:18PM EDT63.001.420.780.960.00-193943.41%
AMZN240621P000640002023-06-05 2:37PM EDT64.000.990.831.010.00-21,32343.02%
AMZN240621P000650002023-06-06 2:54PM EDT65.000.980.911.05-0.16-14.04%373,09142.54%
AMZN240621P000660002023-06-06 2:07PM EDT66.001.120.941.13-0.73-39.46%486242.40%
AMZN240621P000670002023-05-31 11:33AM EDT67.001.660.991.190.00-172942.05%
AMZN240621P000680002023-06-05 10:05AM EDT68.001.351.051.250.00-345641.70%
AMZN240621P000690002023-05-31 2:57PM EDT69.001.721.121.310.00-3164941.33%
AMZN240621P000700002023-06-06 12:01PM EDT70.001.281.181.38-0.12-8.57%15,61841.02%
AMZN240621P000710002023-05-31 11:44AM EDT71.002.031.251.450.00-2172840.69%
AMZN240621P000720002023-05-31 11:44AM EDT72.002.131.391.480.00-201,31740.08%
AMZN240621P000730002023-05-31 12:23PM EDT73.002.241.391.530.00-2050339.60%
AMZN240621P000740002023-06-06 10:52AM EDT74.001.631.551.61-0.73-30.93%2288939.31%
AMZN240621P000750002023-06-06 3:56PM EDT75.001.671.581.76-0.20-10.70%963,72139.42%
AMZN240621P000760002023-05-31 12:34PM EDT76.002.591.721.880.00-2154239.31%
AMZN240621P000770002023-06-06 2:56PM EDT77.001.851.751.94-0.87-31.99%2233538.83%
AMZN240621P000780002023-05-31 12:18PM EDT78.002.861.911.980.00-1743938.25%
AMZN240621P000790002023-05-31 11:44AM EDT79.003.002.002.170.00-1766238.44%
AMZN240621P000800002023-06-06 12:55PM EDT80.002.162.102.17-0.20-8.47%19,51437.63%
AMZN240621P000810002023-06-06 11:15AM EDT81.002.302.212.38-1.00-30.30%11,59237.87%
AMZN240621P000820002023-06-05 12:10PM EDT82.002.572.322.490.00-135937.58%
AMZN240621P000825002023-06-06 2:54PM EDT82.502.422.382.53-0.38-13.57%222,54237.36%
AMZN240621P000830002023-06-06 2:34PM EDT83.002.662.422.56-0.46-14.74%996437.10%
AMZN240621P000840002023-06-06 10:49AM EDT84.002.672.552.66-0.32-10.70%31,76636.74%
AMZN240621P000850002023-06-06 1:27PM EDT85.002.752.602.82-0.30-9.84%147,14636.62%
AMZN240621P000860002023-06-02 2:34PM EDT86.002.862.772.99-0.37-11.46%21,53236.52%
AMZN240621P000870002023-06-06 10:20AM EDT87.003.132.943.05-0.20-6.01%221,31735.96%
AMZN240621P000875002023-05-31 11:21AM EDT87.504.353.003.100.00-132,64435.76%
AMZN240621P000880002023-06-06 11:57AM EDT88.003.153.053.25-0.25-7.35%52,00335.94%
AMZN240621P000890002023-05-31 11:15AM EDT89.004.603.203.350.00-151,54735.51%
AMZN240621P000900002023-06-06 3:08PM EDT90.003.423.353.55-0.30-8.06%349,49635.44%
AMZN240621P000910002023-05-31 11:19AM EDT91.005.053.503.700.00-115,44935.17%
AMZN240621P000920002023-06-05 2:19PM EDT92.003.803.703.80-0.25-6.17%57,30334.71%
AMZN240621P000925002023-06-06 2:30PM EDT92.503.803.754.00-0.45-10.59%11,71034.98%
AMZN240621P000930002023-06-01 2:40PM EDT93.005.213.853.950.00-214,19134.41%
AMZN240621P000940002023-06-02 11:51AM EDT94.004.694.004.150.00-1011,82134.25%
AMZN240621P000950002023-06-06 1:32PM EDT95.004.304.204.35-0.33-7.13%2623,84934.08%
AMZN240621P000960002023-06-06 9:30AM EDT96.004.804.404.50-0.01-0.21%103,64433.73%
AMZN240621P000970002023-06-06 2:34PM EDT97.004.704.604.70-0.26-5.24%160333.52%
AMZN240621P000975002023-06-06 3:25PM EDT97.504.754.704.80-0.55-10.38%21,36833.41%
AMZN240621P000980002023-06-06 11:43AM EDT98.004.954.754.90-0.30-5.71%191,20033.30%
AMZN240621P000990002023-06-02 10:57AM EDT99.005.504.955.200.00-51,52633.34%
AMZN240621P001000002023-06-06 3:55PM EDT100.005.205.205.45-0.40-7.14%7415,12333.21%
AMZN240621P001025002023-06-06 3:25PM EDT102.505.845.756.00-0.45-7.15%213,81932.59%
AMZN240621P001050002023-06-06 2:34PM EDT105.006.496.356.60-0.71-9.86%545,54932.01%
AMZN240621P001075002023-06-05 3:52PM EDT107.507.507.007.150.00-13,22931.19%
AMZN240621P001100002023-06-06 12:08PM EDT110.007.817.707.85-0.49-5.90%522,32330.64%
AMZN240621P001125002023-06-06 1:02PM EDT112.508.608.458.80-1.85-17.70%785,40630.54%
AMZN240621P001150002023-06-06 3:15PM EDT115.009.309.259.45-0.70-7.00%889,39629.64%
AMZN240621P001175002023-06-05 11:01AM EDT117.5010.8510.1010.300.00-1072,95129.07%
AMZN240621P001200002023-06-06 1:11PM EDT120.0011.2011.0511.25-0.70-5.88%1399,42928.60%
AMZN240621P001225002023-06-06 11:10AM EDT122.5012.1512.0512.25-0.74-5.74%207,07528.10%
AMZN240621P001250002023-06-06 12:43PM EDT125.0013.2013.1013.30-0.80-5.71%149,73027.58%
AMZN240621P001275002023-06-06 12:50PM EDT127.5014.3214.2014.60-0.73-4.85%11,96927.43%
AMZN240621P001300002023-06-06 2:46PM EDT130.0015.5015.3515.95-0.75-4.62%309,50627.24%
AMZN240621P001325002023-06-06 11:12AM EDT132.5016.8516.6017.25-0.85-4.80%201,27126.83%
AMZN240621P001350002023-06-06 10:23AM EDT135.0018.5717.9018.55-0.68-3.53%205,66826.28%
AMZN240621P001375002023-06-06 10:23AM EDT137.5020.0119.3019.90-0.79-3.80%201,27825.70%
AMZN240621P001400002023-06-06 10:00AM EDT140.0020.9620.7021.25-0.99-4.51%213,03324.98%
AMZN240621P001425002023-06-02 3:12PM EDT142.5023.9022.2022.550.00-826224.00%
AMZN240621P001450002023-06-01 12:57PM EDT145.0026.3923.6024.300.00-114223.79%
AMZN240621P001475002023-06-05 1:03PM EDT147.5026.8025.4025.850.00-1623.00%
AMZN240621P001500002023-05-31 1:51PM EDT150.0032.5027.2027.900.00-119123.18%
AMZN240621P001525002023-04-19 2:07PM EDT152.5047.5336.9537.650.00-5039.72%
AMZN240621P001550002023-04-27 10:27AM EDT155.0047.2035.6537.200.00-2034.93%
AMZN240621P001575002023-04-27 10:26AM EDT157.5049.3338.1538.750.00-2034.09%
AMZN240621P001600002023-05-26 12:41PM EDT160.0040.5034.8035.950.00-2222.36%
AMZN240621P001625002023-02-24 11:15AM EDT162.5070.0063.5565.300.00-3077.36%
AMZN240621P001650002023-05-23 3:29PM EDT165.0050.0139.0039.400.00-1218.63%
AMZN240621P001675002023-02-14 4:20PM EDT167.5068.2766.2068.550.00-3075.64%
AMZN240621P001700002023-06-05 12:45PM EDT170.0045.3043.4544.150.00-505018.89%
AMZN240621P001725002023-04-18 1:31PM EDT172.5070.5053.9554.750.00-1042.53%
AMZN240621P001750002023-05-26 1:02PM EDT175.0053.9048.0549.200.00-1020.55%
AMZN240621P001775002023-03-01 11:10AM EDT177.5083.3372.1576.150.00-1073.58%
AMZN240621P001800002023-06-05 2:46PM EDT180.0055.2553.0553.900.00-4019.97%
AMZN240621P001825002023-02-02 11:38AM EDT182.5071.0185.6089.500.00-2091.82%
AMZN240621P001850002023-04-27 10:27AM EDT185.0076.5464.1565.650.00-2043.38%
AMZN240621P001875002023-04-27 10:26AM EDT187.5078.8666.4068.400.00-2044.80%
AMZN240621P001900002023-02-16 11:14AM EDT190.0090.7389.8092.150.00-1086.67%
AMZN240621P001925002023-05-30 10:39AM EDT192.5071.0765.4066.450.00-1023.27%
AMZN240621P001950002023-04-13 1:11PM EDT195.0093.6583.3586.200.00-6066.39%
AMZN240621P001975002023-04-24 10:27AM EDT197.5090.2081.3083.100.00-2056.60%
AMZN240621P002000002023-06-02 3:02PM EDT200.0075.1872.8074.450.00-37028.14%
AMZN240621P002025002022-11-22 3:40PM EDT202.50109.55117.70119.600.00-20120.56%
AMZN240621P002050002022-11-01 12:46PM EDT205.00108.22108.30110.350.00-2098.20%
AMZN240621P002075002022-10-13 11:02AM EDT207.5099.07105.65107.650.00-4088.94%
AMZN240621P002100002023-03-03 4:10PM EDT210.00115.07104.70108.650.00-2084.88%
AMZN240621P002125002023-05-12 11:33AM EDT212.50101.8685.2087.050.00-2031.46%
AMZN240621P002150002023-05-25 9:30AM EDT215.0098.9087.7089.150.00-1029.48%
AMZN240621P002175002023-02-02 11:41AM EDT217.50106.22120.70124.500.00-20103.48%
AMZN240621P002200002023-05-11 3:16PM EDT220.00107.0392.4594.200.00-2030.82%
AMZN240621P002225002023-02-02 11:36AM EDT222.50111.19125.70129.500.00-20104.90%
AMZN240621P002250002023-01-23 4:12PM EDT225.00128.00127.35131.050.00-11103.85%
AMZN240621P002275002022-12-15 11:54AM EDT227.50139.00128.50130.200.00-1099.97%
AMZN240621P002300002023-01-06 4:39PM EDT230.00143.70125.80127.250.00-1090.23%
AMZN240621P002350002023-03-28 9:38AM EDT235.00137.40122.50127.500.00-2078.37%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%