Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
184,70+1,07 (+0,58%)
Alla chiusura: 04:00PM EDT
184,96 +0,26 (+0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240719C000750002024-03-28 3:58PM EDT75.00107.06103.65107.550.00-3220.00%
AMZN240719C000800002024-05-02 10:33AM EDT80.00103.00105.00105.800.00-510109.42%
AMZN240719C000850002024-05-17 9:34AM EDT85.0099.40100.05100.95-2.35-2.31%15104.79%
AMZN240719C000900002024-05-15 10:42AM EDT90.0094.2895.1095.900.00-172397.90%
AMZN240719C000950002024-05-17 2:29PM EDT95.0090.0090.1591.15-3.65-3.90%198594.43%
AMZN240719C001000002024-05-17 12:58PM EDT100.0085.3585.2586.25-1.35-1.56%114189.84%
AMZN240719C001050002024-05-07 9:36AM EDT105.0085.0080.3081.300.00-123784.47%
AMZN240719C001100002024-05-16 3:21PM EDT110.0075.6075.4076.300.00-33679.25%
AMZN240719C001150002024-05-16 10:08AM EDT115.0072.2670.4571.400.00-114374.54%
AMZN240719C001200002024-05-17 11:27AM EDT120.0066.1065.5066.45+0.10+0.15%62,85969.56%
AMZN240719C001250002024-05-16 10:13AM EDT125.0062.8360.6061.550.00-125665.26%
AMZN240719C001300002024-05-17 12:37PM EDT130.0055.6555.6556.60-1.47-2.57%31,00060.44%
AMZN240719C001350002024-05-17 3:31PM EDT135.0050.8050.7051.60-2.10-3.97%1357255.46%
AMZN240719C001400002024-05-17 1:14PM EDT140.0045.9545.9046.65-0.50-1.08%2773951.47%
AMZN240719C001450002024-05-17 3:31PM EDT145.0041.0040.9041.70+0.56+1.38%7511,11549.68%
AMZN240719C001500002024-05-17 12:28PM EDT150.0036.2536.1037.05+0.64+1.80%53,24046.80%
AMZN240719C001550002024-05-17 3:14PM EDT155.0031.1131.3032.05+0.36+1.17%141,31841.49%
AMZN240719C001600002024-05-17 1:41PM EDT160.0027.2726.8027.20+0.47+1.75%482,47537.05%
AMZN240719C001650002024-05-17 3:35PM EDT165.0022.0922.3022.55+0.19+0.87%343,51633.42%
AMZN240719C001700002024-05-17 3:45PM EDT170.0017.7718.0518.20+0.27+1.54%7020,95130.66%
AMZN240719C001750002024-05-17 3:47PM EDT175.0013.7014.0514.25+0.11+0.81%506,25728.66%
AMZN240719C001800002024-05-17 3:59PM EDT180.0010.5010.6010.75+0.30+2.94%43317,08227.09%
AMZN240719C001850002024-05-17 3:58PM EDT185.007.487.657.75+0.09+1.22%1,14627,87625.79%
AMZN240719C001900002024-05-17 3:59PM EDT190.005.255.255.35+0.15+2.94%2,50426,37624.84%
AMZN240719C001950002024-05-17 3:49PM EDT195.003.383.453.55-0.02-0.59%1,01911,26224.22%
AMZN240719C002000002024-05-17 3:59PM EDT200.002.202.162.23+0.04+1.85%4,01831,40623.65%
AMZN240719C002050002024-05-17 3:58PM EDT205.001.291.311.35-0.11-7.86%45915,06523.29%
AMZN240719C002100002024-05-17 3:33PM EDT210.000.730.770.81-0.11-13.10%1968,84623.22%
AMZN240719C002150002024-05-17 3:58PM EDT215.000.460.440.48-0.04-8.00%2458,54423.29%
AMZN240719C002200002024-05-17 3:34PM EDT220.000.260.260.28-0.03-10.34%1502,32223.39%
AMZN240719C002250002024-05-17 2:36PM EDT225.000.160.150.17-0.02-11.11%703,49323.73%
AMZN240719C002300002024-05-17 3:34PM EDT230.000.100.100.12-0.02-16.67%191,32524.61%
AMZN240719C002350002024-05-17 2:11PM EDT235.000.080.060.08+0.01+14.29%1826825.20%
AMZN240719C002400002024-05-17 3:20PM EDT240.000.040.030.06-0.02-33.33%11184626.17%
AMZN240719C002450002024-05-17 11:29AM EDT245.000.040.020.05-0.01-20.00%1939127.34%
AMZN240719C002500002024-05-17 10:03AM EDT250.000.030.010.040.00-1001,66928.32%
AMZN240719C002550002024-05-17 3:09PM EDT255.000.010.010.04-0.01-50.00%263029.88%
AMZN240719C002600002024-05-17 10:02AM EDT260.000.020.010.040.00-11,66231.45%
AMZN240719C002700002024-05-16 11:41AM EDT270.000.010.000.040.00-281,62234.57%
AMZN240719C002800002024-05-17 9:36AM EDT280.000.020.000.04+0.01+100.00%191,02937.31%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240719P000750002024-05-17 12:55PM EDT75.000.020.000.030.00-1,1001,21573.44%
AMZN240719P000800002024-05-07 1:20PM EDT80.000.020.000.040.00-124969.53%
AMZN240719P000850002024-05-15 2:32PM EDT85.000.010.000.040.00-26464.84%
AMZN240719P000900002024-05-15 11:45AM EDT90.000.020.010.040.00-11,61561.72%
AMZN240719P000950002024-05-14 9:30AM EDT95.000.050.000.040.00-166756.25%
AMZN240719P001000002024-05-17 1:43PM EDT100.000.040.020.05+0.01+33.33%1493255.08%
AMZN240719P001050002024-05-15 9:49AM EDT105.000.030.020.060.00-11,55451.76%
AMZN240719P001100002024-05-16 2:58PM EDT110.000.040.030.070.00-22,61350.98%
AMZN240719P001150002024-05-15 1:45PM EDT115.000.060.040.090.00-181,59948.34%
AMZN240719P001200002024-05-15 12:21PM EDT120.000.070.070.10-0.01-12.50%14,73345.02%
AMZN240719P001250002024-05-17 10:18AM EDT125.000.100.090.11-0.01-9.09%606,28741.70%
AMZN240719P001300002024-05-17 3:00PM EDT130.000.120.120.14-0.01-7.69%1026,20339.26%
AMZN240719P001350002024-05-17 2:36PM EDT135.000.150.140.17-0.02-11.76%433,81236.52%
AMZN240719P001400002024-05-17 3:06PM EDT140.000.210.190.21-0.01-4.55%594,74433.94%
AMZN240719P001450002024-05-16 3:48PM EDT145.000.280.260.27-0.02-6.67%175,68931.49%
AMZN240719P001500002024-05-17 3:03PM EDT150.000.350.330.36-0.05-12.50%4650,63229.27%
AMZN240719P001550002024-05-17 2:00PM EDT155.000.490.470.50-0.09-15.52%2211,71027.22%
AMZN240719P001600002024-05-17 2:50PM EDT160.000.750.700.74-0.08-9.64%856,96025.54%
AMZN240719P001650002024-05-17 3:47PM EDT165.001.141.081.13-0.22-16.18%1976,89924.06%
AMZN240719P001700002024-05-17 3:59PM EDT170.001.791.721.77-0.32-15.17%22324,78822.85%
AMZN240719P001750002024-05-17 3:58PM EDT175.002.832.702.78-0.38-11.84%3665,57121.86%
AMZN240719P001800002024-05-17 3:58PM EDT180.004.364.154.30-0.52-10.66%78912,05021.11%
AMZN240719P001850002024-05-17 3:50PM EDT185.006.556.206.30-0.35-5.07%52114,12220.08%
AMZN240719P001900002024-05-17 2:43PM EDT190.009.308.909.00-0.25-2.62%1042,92219.27%
AMZN240719P001950002024-05-17 2:08PM EDT195.0012.2512.1012.45-0.67-5.19%568918.87%
AMZN240719P002000002024-05-17 2:23PM EDT200.0016.7316.0016.30-0.17-1.01%4277117.69%
AMZN240719P002050002024-05-17 2:23PM EDT205.0021.1220.3020.70+0.27+1.29%5019816.80%
AMZN240719P002100002024-05-17 12:09PM EDT210.0025.4024.9525.55-0.60-2.31%1034917.92%
AMZN240719P002150002024-04-17 3:59PM EDT215.0034.4829.9530.550.00-1020.51%
AMZN240719P002200002024-05-15 12:24PM EDT220.0034.8035.0035.550.00-3023.00%
AMZN240719P002250002024-05-15 3:42PM EDT225.0039.0239.9540.550.00-3325.34%
AMZN240719P002300002024-05-15 3:42PM EDT230.0044.0444.9545.550.00-3027.64%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-200.00%
AMZN240719P002400002024-04-05 1:58PM EDT240.0055.6553.3554.200.00-1400.00%