Italia Markets close in 27 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,51+0,76 (+0,42%)
In data: 11:03AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621C000450002024-05-23 10:41AM EDT45.00138.29136.40137.000.00-33225229.69%
AMZN240621C000500002024-05-24 3:37PM EDT50.00130.60131.45132.000.00-202,455216.41%
AMZN240621C000520002024-05-22 10:28AM EDT52.00132.23129.55130.050.00-1735219.14%
AMZN240621C000530002024-02-05 4:50PM EDT53.00118.10122.30123.400.00-41700.00%
AMZN240621C000540002024-05-24 9:53AM EDT54.00127.65127.35128.050.00-31502200.59%
AMZN240621C000550002024-05-20 9:31AM EDT55.00131.00126.45127.050.00-5655204.10%
AMZN240621C000560002024-05-09 2:20PM EDT56.00134.80125.60126.050.00-50891209.38%
AMZN240621C000570002023-12-18 11:05AM EDT57.0096.8096.1599.400.00-18560.00%
AMZN240621C000580002024-02-07 1:30PM EDT58.00113.20117.85118.850.00-13430.00%
AMZN240621C000590002024-05-16 3:55PM EDT59.00125.25122.60123.050.00-175200.59%
AMZN240621C000600002024-05-20 11:58AM EDT60.00124.80121.60122.050.00-1854197.66%
AMZN240621C000610002024-02-12 4:13PM EDT61.00112.45115.95117.000.00-23790.00%
AMZN240621C000620002023-09-06 9:30AM EDT62.0077.780.000.000.00-13430.00%
AMZN240621C000630002024-05-24 3:08PM EDT63.00118.00118.50118.850.00-17180172.85%
AMZN240621C000640002023-08-04 10:11AM EDT64.0080.9076.3078.450.00-1722600.00%
AMZN240621C000650002024-04-04 12:30PM EDT65.00120.57121.30123.000.00-26,233341.04%
AMZN240621C000660002024-04-26 1:41PM EDT66.00114.15114.65115.400.00-64740.00%
AMZN240621C000670002023-08-04 10:14AM EDT67.0077.8372.6076.550.00-304020.00%
AMZN240621C000680002024-04-26 11:50AM EDT68.00112.15112.70113.400.00-253920.00%
AMZN240621C000690002024-02-15 12:25PM EDT69.00100.52105.70107.350.00-106620.00%
AMZN240621C000700002024-05-21 10:30AM EDT70.00111.38111.50112.100.00-132,896169.73%
AMZN240621C000710002024-04-29 12:34PM EDT71.00109.88110.65111.100.00-11,465173.24%
AMZN240621C000720002024-03-08 11:41AM EDT72.00107.33113.60114.450.00-11,633290.77%
AMZN240621C000730002023-12-04 12:00PM EDT73.0072.9679.2579.700.00-18390.00%
AMZN240621C000740002024-04-29 2:32PM EDT74.00106.85107.65108.150.00-1846167.97%
AMZN240621C000750002024-05-15 3:59PM EDT75.00111.45106.40106.900.00-1839142.77%
AMZN240621C000760002024-02-16 11:40AM EDT76.0093.9598.90100.400.00-16020.00%
AMZN240621C000770002024-05-24 3:32PM EDT77.00103.72104.55105.150.00-1110157.62%
AMZN240621C000780002024-04-08 10:01AM EDT78.00109.40109.65110.050.00-1429298.97%
AMZN240621C000790002024-04-29 3:00PM EDT79.00101.95102.65103.150.00-11,195156.64%
AMZN240621C000800002024-05-21 2:41PM EDT80.00102.50101.55102.150.00-114,582151.17%
AMZN240621C000810002024-04-26 10:37AM EDT81.0097.5599.75100.450.00-851,1750.00%
AMZN240621C000820002024-04-26 11:04AM EDT82.0097.6098.7599.450.00-254160.00%
AMZN240621C000825002024-04-30 10:36AM EDT82.5098.9599.0099.450.00-1419136.33%
AMZN240621C000830002024-02-08 12:17PM EDT83.0089.4093.3094.250.00-35090.00%
AMZN240621C000840002024-05-16 3:34PM EDT84.00100.5597.7098.150.00-1217147.56%
AMZN240621C000850002024-05-16 9:30AM EDT85.00101.0696.7097.150.00-6946145.51%
AMZN240621C000860002024-03-08 10:33AM EDT86.0092.5399.25100.500.00-3735240.02%
AMZN240621C000870002023-12-14 2:51PM EDT87.0061.6869.1570.800.00-29620.00%
AMZN240621C000875002024-03-19 9:31AM EDT87.5088.0992.3093.000.00-206040.00%
AMZN240621C000880002024-02-02 11:39AM EDT88.0083.4091.3092.400.00-71,2000.00%
AMZN240621C000890002024-05-23 3:55PM EDT89.0092.2892.7093.200.00-63,537138.87%
AMZN240621C000900002024-05-24 11:35AM EDT90.0092.8591.7092.150.00-34,955135.55%
AMZN240621C000910002024-05-21 9:30AM EDT91.0091.1090.7591.200.00-11,043136.23%
AMZN240621C000920002024-05-10 3:31PM EDT92.0096.2689.6090.200.00-11,032130.47%
AMZN240621C000925002024-05-06 10:58AM EDT92.5094.3089.2089.850.00-11,092135.64%
AMZN240621C000930002024-05-10 9:31AM EDT93.0096.4788.6089.200.00-12,933128.52%
AMZN240621C000940002024-05-28 9:35AM EDT94.0087.0087.7588.25-1.50-1.69%3886131.64%
AMZN240621C000950002024-05-23 3:05PM EDT95.0085.6386.7587.350.00-420,804131.98%
AMZN240621C000960002024-05-06 3:01PM EDT96.0092.2085.7586.250.00-21,109127.93%
AMZN240621C000970002024-05-20 10:56AM EDT97.0088.9584.7585.250.00-11,638126.07%
AMZN240621C000975002024-02-08 1:30PM EDT97.5075.6079.1080.100.00-17650.00%
AMZN240621C000980002024-04-18 3:54PM EDT98.0082.2086.8587.550.00-72996195.04%
AMZN240621C000990002024-05-17 9:37AM EDT99.0086.1782.7583.250.00-11,251122.36%
AMZN240621C001000002024-05-24 12:01PM EDT100.0082.6881.8082.250.00-916,376121.68%
AMZN240621C001025002024-05-15 11:56AM EDT102.5083.9079.3079.750.00-11,362117.19%
AMZN240621C001050002024-05-24 2:47PM EDT105.0076.5076.7577.250.00-14,219111.87%
AMZN240621C001075002024-05-24 9:41AM EDT107.5074.7574.3074.750.00-51,871108.59%
AMZN240621C001100002024-05-28 10:42AM EDT110.0071.5771.8572.30-1.00-1.38%53,979106.25%
AMZN240621C001125002024-05-14 2:06PM EDT112.5074.9069.4569.800.00-47869103.71%
AMZN240621C001150002024-05-28 10:43AM EDT115.0066.9566.9567.30-0.65-0.96%55,69599.61%
AMZN240621C001175002024-05-28 10:44AM EDT117.5064.8664.5065.00-6.49-9.10%201,36999.12%
AMZN240621C001200002024-05-24 2:44PM EDT120.0060.7561.9062.40-1.15-1.86%46,07592.33%
AMZN240621C001225002024-05-24 1:00PM EDT122.5060.1559.4560.000.00-11,65490.43%
AMZN240621C001250002024-05-24 2:01PM EDT125.0057.6956.9557.400.00-2017,41485.25%
AMZN240621C001275002024-05-22 10:03AM EDT127.5057.0754.4054.850.00-23,76780.18%
AMZN240621C001300002024-05-24 3:12PM EDT130.0051.3651.8552.550.00-217,62878.27%
AMZN240621C001325002024-05-23 10:55AM EDT132.5051.2149.2549.900.00-15,28571.53%
AMZN240621C001350002024-05-28 10:45AM EDT135.0047.2047.0047.40+1.09+2.36%65,45170.90%
AMZN240621C001375002024-05-23 2:20PM EDT137.5043.5344.4044.950.00-23,66966.75%
AMZN240621C001400002024-05-24 11:16AM EDT140.0042.8042.1542.400.00-207,71265.16%
AMZN240621C001425002024-05-28 10:01AM EDT142.5038.6539.6040.15-1.40-3.50%15,08963.35%
AMZN240621C001450002024-05-24 3:54PM EDT145.0036.5537.1537.50+0.35+0.97%114,95258.89%
AMZN240621C001475002024-05-28 10:27AM EDT147.5034.8034.6034.80+0.10+0.29%14,88153.17%
AMZN240621C001500002024-05-28 10:27AM EDT150.0032.2232.0532.55-0.72-2.19%8828,77251.37%
AMZN240621C001525002024-05-23 2:58PM EDT152.5028.5029.6530.100.00-23,32452.08%
AMZN240621C001550002024-05-28 10:31AM EDT155.0027.7027.2027.60+1.40+5.32%247,87948.39%
AMZN240621C001575002024-05-28 10:26AM EDT157.5024.9024.8525.05+0.75+3.11%242,98044.12%
AMZN240621C001600002024-05-28 10:30AM EDT160.0022.6522.5022.65+1.23+5.74%13283,02241.58%
AMZN240621C001625002024-05-28 10:26AM EDT162.5020.1020.0020.20+1.05+5.51%53,53338.38%
AMZN240621C001650002024-05-28 10:30AM EDT165.0017.6517.5017.75+0.65+3.82%2116,64835.11%
AMZN240621C001675002024-05-24 3:53PM EDT167.5014.0015.0515.50-0.40-2.78%11,94633.42%
AMZN240621C001700002024-05-28 10:43AM EDT170.0013.0513.0513.25+0.68+5.50%4412,25431.31%
AMZN240621C001725002024-05-28 10:26AM EDT172.5010.9010.8010.95+0.63+6.13%405,43328.43%
AMZN240621C001750002024-05-28 10:42AM EDT175.008.858.909.00+0.50+5.99%46118,78927.34%
AMZN240621C001775002024-05-28 10:44AM EDT177.507.207.107.20+0.75+11.63%2196,20526.32%
AMZN240621C001800002024-05-28 10:41AM EDT180.005.405.505.60+0.26+5.06%2,04837,80125.44%
AMZN240621C001825002024-05-28 10:48AM EDT182.504.134.154.20+0.28+7.20%1,48414,16524.60%
AMZN240621C001850002024-05-28 10:46AM EDT185.003.053.003.10+0.25+8.83%1,82848,40324.22%
AMZN240621C001875002024-05-28 10:47AM EDT187.502.162.162.18+0.19+9.69%43318,62623.67%
AMZN240621C001900002024-05-28 10:48AM EDT190.001.451.451.49+0.07+5.07%1,79241,76323.32%
AMZN240621C001925002024-05-28 10:42AM EDT192.501.000.991.03+0.09+9.89%9597,50823.39%
AMZN240621C001950002024-05-28 10:46AM EDT195.000.660.650.67+0.06+9.84%66832,12623.22%
AMZN240621C001975002024-05-28 10:45AM EDT197.500.430.420.44+0.05+13.16%2736,81723.32%
AMZN240621C002000002024-05-28 10:44AM EDT200.000.280.280.29+0.02+7.69%2,51757,28023.54%
AMZN240621C002025002024-05-28 10:37AM EDT202.500.180.180.20+0.02+12.50%1,02111,15224.02%
AMZN240621C002050002024-05-28 10:37AM EDT205.000.130.120.13+0.02+18.18%10916,39824.27%
AMZN240621C002075002024-05-28 10:13AM EDT207.500.090.080.09-0.01-10.00%173,31224.81%
AMZN240621C002100002024-05-28 10:46AM EDT210.000.070.060.07+0.01+16.67%29321,07825.68%
AMZN240621C002125002024-05-28 10:19AM EDT212.500.050.040.06+0.01+25.00%5053,57926.86%
AMZN240621C002150002024-05-28 10:36AM EDT215.000.040.040.050.00-206,67927.93%
AMZN240621C002175002024-05-28 10:29AM EDT217.500.030.030.04-0.01-25.00%928,06128.71%
AMZN240621C002200002024-05-28 10:47AM EDT220.000.030.020.03+0.01+100.00%214,29629.30%
AMZN240621C002225002024-05-23 3:41PM EDT222.500.040.020.030.00-10197230.86%
AMZN240621C002250002024-05-28 10:43AM EDT225.000.020.020.03-0.01-33.33%154,43732.23%
AMZN240621C002275002024-05-23 2:05PM EDT227.500.020.010.030.00-61,33633.79%
AMZN240621C002300002024-05-24 2:42PM EDT230.000.010.000.020.00-14,46733.59%
AMZN240621C002350002024-05-24 2:11PM EDT235.000.010.010.020.00-112,58836.33%
AMZN240621C002400002024-05-23 9:31AM EDT240.000.010.010.020.00-203,67239.06%
AMZN240621C002450002024-05-23 12:41PM EDT245.000.020.010.020.00-133641.41%
AMZN240621C002500002024-05-24 1:26PM EDT250.000.010.000.020.00-11,99044.14%
AMZN240621C002550002024-05-22 10:33AM EDT255.000.010.000.010.00-44,06043.75%
AMZN240621C002600002024-05-21 9:32AM EDT260.000.010.000.010.00-11,69646.09%
AMZN240621C002650002024-05-22 10:30AM EDT265.000.010.000.010.00-27318047.66%
AMZN240621C002700002024-05-20 2:23PM EDT270.000.010.000.010.00-21198550.00%
AMZN240621C002750002024-05-17 2:35PM EDT275.000.010.000.010.00-61,66350.00%
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 EDT3,750.00187.58166.00182.000.00-171,955.37%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1271,747.56%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-131,624.66%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2101,531.34%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%271,464.48%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14791,406.15%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5151,355.98%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-241,311.96%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%241,272.80%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%1321,240.87%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-1131,208.84%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-2221,181.16%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-161,155.90%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-171,131.32%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-3161,110.16%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%11431,089.39%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-2111,070.31%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-5331,052.81%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%72171,019.59%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240621P000450002024-05-07 9:42AM EDT45.000.020.000.010.00-1,3103,045162.50%
AMZN240621P000500002024-05-03 10:32AM EDT50.000.010.000.010.00-26,523150.00%
AMZN240621P000520002024-05-22 10:55AM EDT52.000.010.000.010.00-501,543143.75%
AMZN240621P000530002024-02-05 11:32AM EDT53.000.020.000.030.00-1220156.25%
AMZN240621P000540002024-05-10 3:03PM EDT54.000.010.000.010.00-103962140.63%
AMZN240621P000550002024-05-10 1:25PM EDT55.000.010.000.010.00-2001,081137.50%
AMZN240621P000560002024-04-18 3:24PM EDT56.000.010.000.070.00-1587162.50%
AMZN240621P000570002024-05-24 3:07PM EDT57.000.010.000.010.00-1001,431134.38%
AMZN240621P000580002024-05-24 3:07PM EDT58.000.010.000.010.00-300988131.25%
AMZN240621P000590002024-05-01 9:35AM EDT59.000.010.000.010.00-2821131.25%
AMZN240621P000600002024-04-11 2:58PM EDT60.000.020.000.020.00-1905137.50%
AMZN240621P000610002024-05-10 2:59PM EDT61.000.010.000.010.00-6741,784128.13%
AMZN240621P000620002024-04-10 1:25PM EDT62.000.010.000.010.00-103,301125.00%
AMZN240621P000630002024-04-10 1:25PM EDT63.000.010.000.010.00-102,357125.00%
AMZN240621P000640002024-03-26 10:54AM EDT64.000.020.000.050.00-11,454139.84%
AMZN240621P000650002024-04-22 9:43AM EDT65.000.010.000.060.00-25,123140.63%
AMZN240621P000660002024-04-19 12:15PM EDT66.000.020.000.060.00-1852138.28%
AMZN240621P000670002024-05-02 3:14PM EDT67.000.020.000.010.00-3764115.63%
AMZN240621P000680002024-05-14 9:39AM EDT68.000.020.000.010.00-10897115.63%
AMZN240621P000690002024-04-10 9:48AM EDT69.000.020.000.020.00-5948120.31%
AMZN240621P000700002024-05-15 2:25PM EDT70.000.010.000.010.00-12,762112.50%
AMZN240621P000710002024-03-20 3:59PM EDT71.000.010.000.070.00-1773130.47%
AMZN240621P000720002024-05-23 3:06PM EDT72.000.010.000.010.00-201,768109.38%
AMZN240621P000730002024-05-02 2:29PM EDT73.000.010.000.010.00-2514106.25%
AMZN240621P000740002024-05-15 2:30PM EDT74.000.010.000.010.00-11,018106.25%
AMZN240621P000750002024-05-09 2:37PM EDT75.000.010.000.010.00-13,627103.13%
AMZN240621P000760002024-05-15 2:48PM EDT76.000.010.000.010.00-2667103.13%
AMZN240621P000770002024-05-15 2:48PM EDT77.000.010.000.010.00-2689100.00%
AMZN240621P000780002024-05-14 10:59AM EDT78.000.010.000.010.00-16748798.44%
AMZN240621P000790002024-05-14 11:04AM EDT79.000.010.000.010.00-376796.88%
AMZN240621P000800002024-05-23 2:24PM EDT80.000.010.000.010.00-1509,49796.88%
AMZN240621P000810002024-05-15 2:47PM EDT81.000.010.000.010.00-11,83995.31%
AMZN240621P000820002024-05-15 2:31PM EDT82.000.010.000.010.00-177693.75%
AMZN240621P000825002024-04-29 11:41AM EDT82.500.020.000.010.00-11,32993.75%
AMZN240621P000830002024-05-14 11:01AM EDT83.000.010.000.010.00-41,01593.75%
AMZN240621P000840002024-05-14 11:04AM EDT84.000.010.000.010.00-331,55990.63%
AMZN240621P000850002024-05-14 10:59AM EDT85.000.010.000.010.00-56,93090.63%
AMZN240621P000860002024-04-11 2:01PM EDT86.000.040.000.030.00-7502,27296.88%
AMZN240621P000870002024-05-15 2:32PM EDT87.000.010.000.010.00-21,56887.50%
AMZN240621P000875002024-05-15 2:32PM EDT87.500.010.000.010.00-23,76587.50%
AMZN240621P000880002024-05-02 9:45AM EDT88.000.010.000.010.00-202,29385.94%
AMZN240621P000890002024-04-26 3:44PM EDT89.000.040.000.070.00-2001,938100.78%
AMZN240621P000900002024-05-15 3:11PM EDT90.000.010.000.010.00-111,82684.38%
AMZN240621P000910002024-05-07 1:07PM EDT91.000.010.000.010.00-56,83781.25%
AMZN240621P000920002024-05-10 2:59PM EDT92.000.010.000.010.00-109,58381.25%
AMZN240621P000925002024-05-01 10:22AM EDT92.500.020.000.020.00-11,68984.38%
AMZN240621P000930002024-05-03 1:46PM EDT93.000.040.000.020.00-14,38884.38%
AMZN240621P000940002024-04-29 1:03PM EDT94.000.050.000.020.00-4022,11682.81%
AMZN240621P000950002024-05-20 11:03AM EDT95.000.010.000.010.00-328,80578.13%
AMZN240621P000960002024-05-20 1:30PM EDT96.000.020.000.020.00-14,52881.25%
AMZN240621P000970002024-05-03 11:57AM EDT97.000.010.000.020.00-52,09179.69%
AMZN240621P000975002024-05-10 12:53PM EDT97.500.010.000.020.00-11,59178.91%
AMZN240621P000980002024-05-07 2:32PM EDT98.000.010.000.020.00-11,69078.13%
AMZN240621P000990002024-05-23 9:40AM EDT99.000.010.000.020.00-12,90276.56%
AMZN240621P001000002024-05-24 3:07PM EDT100.000.010.000.010.00-125,09871.88%
AMZN240621P001025002024-05-09 12:48PM EDT102.500.030.000.020.00-284,81473.44%
AMZN240621P001050002024-05-21 10:00AM EDT105.000.010.000.020.00-510,95870.31%
AMZN240621P001075002024-05-28 9:44AM EDT107.500.010.000.020.00-17,63667.19%
AMZN240621P001100002024-05-23 2:38PM EDT110.000.010.000.020.00-323,31464.06%
AMZN240621P001125002024-05-28 9:45AM EDT112.500.010.000.03-0.01-50.00%118,67064.06%
AMZN240621P001150002024-05-28 9:44AM EDT115.000.010.000.030.00-1015,54160.94%
AMZN240621P001175002024-05-20 1:23PM EDT117.500.020.010.020.00-1017,57158.59%
AMZN240621P001200002024-05-24 9:30AM EDT120.000.020.010.020.00-632,89256.25%
AMZN240621P001225002024-05-24 9:39AM EDT122.500.020.010.030.00-17,98054.69%
AMZN240621P001250002024-05-24 10:37AM EDT125.000.030.020.030.00-518,23353.52%
AMZN240621P001275002024-05-28 10:06AM EDT127.500.030.020.030.00-15,37950.78%
AMZN240621P001300002024-05-28 10:06AM EDT130.000.030.020.040.00-814,91550.78%
AMZN240621P001325002024-05-24 10:07AM EDT132.500.040.040.050.00-116,00049.61%
AMZN240621P001350002024-05-24 3:46PM EDT135.000.040.040.050.00-13219,17746.88%
AMZN240621P001375002024-05-24 3:04PM EDT137.500.060.040.060.00-156,08245.31%
AMZN240621P001400002024-05-28 10:16AM EDT140.000.070.050.06+0.01+16.67%58,44842.58%
AMZN240621P001425002024-05-28 10:46AM EDT142.500.070.060.070.00-16,43240.82%
AMZN240621P001450002024-05-28 9:35AM EDT145.000.080.070.08-0.01-11.11%2015,89038.97%
AMZN240621P001475002024-05-23 3:54PM EDT147.500.130.080.100.00-164,35837.50%
AMZN240621P001500002024-05-24 3:54PM EDT150.000.120.100.110.00-4929,69735.35%
AMZN240621P001525002024-05-28 9:38AM EDT152.500.130.120.13-0.02-13.33%311,88633.59%
AMZN240621P001550002024-05-28 9:48AM EDT155.000.180.150.16+0.01+5.88%166,78731.98%
AMZN240621P001575002024-05-24 3:35PM EDT157.500.210.180.190.00-1555,98830.13%
AMZN240621P001600002024-05-28 10:38AM EDT160.000.250.220.24-0.02-7.41%39630,04528.57%
AMZN240621P001625002024-05-28 10:31AM EDT162.500.300.300.31-0.05-14.29%504,59327.10%
AMZN240621P001650002024-05-28 10:47AM EDT165.000.410.400.41-0.08-16.67%1289,83225.71%
AMZN240621P001675002024-05-28 10:37AM EDT167.500.580.550.58-0.07-10.77%1288,65124.73%
AMZN240621P001700002024-05-28 10:39AM EDT170.000.850.790.81-0.10-10.53%36325,16223.67%
AMZN240621P001725002024-05-28 10:39AM EDT172.501.221.141.15-0.15-10.95%7819,33522.78%
AMZN240621P001750002024-05-28 10:45AM EDT175.001.631.631.67-0.28-14.66%48717,98222.24%
AMZN240621P001775002024-05-28 10:46AM EDT177.502.342.362.39-0.36-13.33%1,2109,65121.83%
AMZN240621P001800002024-05-28 10:43AM EDT180.003.253.203.30-0.40-10.96%1,73922,17821.28%
AMZN240621P001825002024-05-28 10:45AM EDT182.504.354.354.45-0.57-11.59%2595,30720.74%
AMZN240621P001850002024-05-28 10:45AM EDT185.005.755.805.90-0.61-9.59%12529,15020.47%
AMZN240621P001875002024-05-28 10:34AM EDT187.507.557.357.45-0.50-6.21%1192,77219.32%
AMZN240621P001900002024-05-28 10:38AM EDT190.009.559.309.50-0.63-6.19%314,49319.96%
AMZN240621P001925002024-05-24 11:54AM EDT192.5010.9111.2511.600.00-21,58819.80%
AMZN240621P001950002024-05-24 3:09PM EDT195.0014.4413.5013.750.00-172,12518.36%
AMZN240621P001975002024-05-28 10:39AM EDT197.5016.3015.8516.10-0.58-3.44%4543117.77%
AMZN240621P002000002024-05-24 3:09PM EDT200.0019.2918.4018.650.00-85,80921.19%
AMZN240621P002025002024-05-23 1:43PM EDT202.5021.9520.8021.00+0.75+3.54%626917.19%
AMZN240621P002050002024-05-24 3:06PM EDT205.0024.1023.3023.500.00-3418.95%
AMZN240621P002075002024-05-24 10:00AM EDT207.5025.8525.8526.000.00-1120.51%
AMZN240621P002100002024-05-22 3:38PM EDT210.0027.1228.2528.450.00-110.00%
AMZN240621P002125002024-05-22 3:38PM EDT212.5029.6430.7031.000.00-1023.63%
AMZN240621P002150002024-05-24 11:17AM EDT215.0032.9533.2533.550.00-1229.30%
AMZN240621P002175002024-05-01 3:27PM EDT217.5032.8035.8536.200.00-94036.72%
AMZN240621P002200002024-05-16 9:59AM EDT220.0033.2038.2538.550.00-2032.62%
AMZN240621P002225002024-02-27 2:32PM EDT222.5049.5041.9542.600.00-1058.33%
AMZN240621P002250002024-05-23 10:03AM EDT225.0042.1043.3543.600.00-1138.57%
AMZN240621P002275002024-05-22 3:38PM EDT227.5044.6645.7546.050.00-1037.40%
AMZN240621P002300002024-05-08 11:49AM EDT230.0042.4548.2548.550.00-1038.97%
AMZN240621P002350002024-05-08 11:49AM EDT235.0047.4453.2553.500.00-1036.72%
AMZN240621P002400002024-04-12 9:34AM EDT240.0051.9052.3052.800.00-100.00%
AMZN240621P002450002024-03-26 3:29PM EDT245.0066.0770.9572.100.00-10134.41%
AMZN240621P002500002024-05-16 3:55PM EDT250.0066.0068.3568.700.00--058.69%
AMZN240621P002600002024-04-01 3:55PM EDT260.0079.0080.3081.950.00--0104.88%
AMZN240621P002650002024-05-23 1:43PM EDT265.0083.6583.2083.500.00--051.56%
AMZN240621P002700002024-04-19 3:27PM EDT270.0095.600.000.000.00-200.00%
AMZN240621P002750002024-05-17 9:31AM EDT275.0091.1593.2093.500.00-7055.86%
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%