Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
181,05-2,08 (-1,14%)
Alla chiusura: 04:00PM EDT
181,00 -0,05 (-0,03%)
Dopo ore: 04:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240816C000850002024-05-22 11:08AM EDT85.00100.5096.6597.550.00-2492.65%
AMZN240816C000900002024-05-03 10:00AM EDT90.0094.0691.9092.65-4.34-4.41%2189.23%
AMZN240816C000950002024-05-22 3:30PM EDT95.0089.1587.0087.800.00-167084.96%
AMZN240816C001000002024-05-20 12:13PM EDT100.0086.3082.0082.800.00-234179.15%
AMZN240816C001050002024-05-10 10:46AM EDT105.0085.0077.0077.950.00-1374.51%
AMZN240816C001100002024-05-09 2:10PM EDT110.0082.3372.1073.100.00-12,05970.51%
AMZN240816C001150002024-05-22 3:56PM EDT115.0069.6567.2068.100.00-273,15265.80%
AMZN240816C001200002024-05-23 12:12PM EDT120.0065.0062.3063.30-1.42-2.14%162362.11%
AMZN240816C001250002024-05-20 10:57AM EDT125.0061.9757.6558.400.00-15158.98%
AMZN240816C001300002024-05-23 2:27PM EDT130.0052.2752.6553.50-3.99-7.09%1799954.43%
AMZN240816C001350002024-05-20 12:28PM EDT135.0051.9248.0048.800.00-342151.82%
AMZN240816C001400002024-05-23 1:54PM EDT140.0043.6243.2043.95-3.38-7.19%1265150.23%
AMZN240816C001450002024-05-22 3:01PM EDT145.0040.2538.6539.200.00-1511,46246.59%
AMZN240816C001500002024-05-23 10:21AM EDT150.0033.7534.1534.60-1.50-4.26%663543.53%
AMZN240816C001550002024-05-22 2:03PM EDT155.0029.2429.8030.15-1.84-5.92%390940.85%
AMZN240816C001600002024-05-23 2:05PM EDT160.0025.5525.7025.85-1.60-5.89%61,66638.35%
AMZN240816C001650002024-05-23 3:29PM EDT165.0021.2221.7521.95-2.28-9.70%151,97536.76%
AMZN240816C001700002024-05-23 3:27PM EDT170.0017.6018.1518.30-2.25-11.34%493,20335.27%
AMZN240816C001750002024-05-23 3:54PM EDT175.0014.7514.8515.00-1.55-9.51%3995,54234.05%
AMZN240816C001800002024-05-23 3:59PM EDT180.0012.0011.9012.00-1.05-8.05%2,6469,59432.83%
AMZN240816C001850002024-05-23 3:57PM EDT185.009.379.359.45-1.03-9.90%77817,46831.95%
AMZN240816C001900002024-05-23 3:59PM EDT190.007.207.207.30-0.85-10.56%2,75214,43231.24%
AMZN240816C001950002024-05-23 3:52PM EDT195.005.375.405.50-0.78-12.68%2,40310,82630.55%
AMZN240816C002000002024-05-23 3:55PM EDT200.004.003.954.10-0.55-12.09%60012,80830.12%
AMZN240816C002050002024-05-23 3:56PM EDT205.002.892.872.95-0.46-13.73%35414,55229.56%
AMZN240816C002100002024-05-23 3:54PM EDT210.002.102.062.11-0.35-14.29%2,76019,52629.24%
AMZN240816C002150002024-05-23 3:38PM EDT215.001.391.451.50-0.33-19.19%983,34729.05%
AMZN240816C002200002024-05-23 3:50PM EDT220.001.011.021.06-0.22-17.89%1502,71928.97%
AMZN240816C002250002024-05-23 2:49PM EDT225.000.720.720.75-0.14-16.28%1174,65528.98%
AMZN240816C002300002024-05-23 12:41PM EDT230.000.580.500.52-0.02-3.33%33,23828.96%
AMZN240816C002350002024-05-23 2:47PM EDT235.000.340.350.37-0.08-19.05%1,0112,19029.10%
AMZN240816C002400002024-05-23 2:57PM EDT240.000.250.250.27-0.05-16.67%486129.40%
AMZN240816C002450002024-05-23 2:06PM EDT245.000.170.180.20-0.06-26.09%222929.79%
AMZN240816C002500002024-05-23 2:00PM EDT250.000.140.130.15-0.02-12.50%1464,19030.18%
AMZN240816C002550002024-05-22 12:47PM EDT255.000.110.090.120.00-421930.76%
AMZN240816C002600002024-05-22 3:51PM EDT260.000.090.070.100.00-5521631.54%
AMZN240816C002700002024-05-22 11:27AM EDT270.000.050.040.060.00-224032.32%
AMZN240816C002800002024-05-22 3:29PM EDT280.000.040.030.040.00-31,85833.40%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240816P000850002024-05-21 3:09PM EDT85.000.040.020.050.00-49957.42%
AMZN240816P000900002024-05-20 3:01PM EDT90.000.040.030.060.00-1014554.69%
AMZN240816P000950002024-05-22 10:07AM EDT95.000.050.050.070.00-203,14552.54%
AMZN240816P001000002024-05-15 1:52PM EDT100.000.080.070.090.00-177950.20%
AMZN240816P001050002024-05-23 11:52AM EDT105.000.090.090.11-0.01-10.00%6074948.34%
AMZN240816P001100002024-05-21 12:21PM EDT110.000.120.110.150.00-427846.44%
AMZN240816P001150002024-05-22 1:06PM EDT115.000.150.150.180.00-4020943.85%
AMZN240816P001200002024-05-23 3:54PM EDT120.000.220.210.23+0.02+10.00%983541.65%
AMZN240816P001250002024-05-23 3:13PM EDT125.000.310.280.29+0.04+14.81%168,13939.45%
AMZN240816P001300002024-05-23 11:23AM EDT130.000.400.370.39+0.05+14.29%986737.70%
AMZN240816P001350002024-05-23 3:33PM EDT135.000.540.500.52+0.12+28.57%14365335.96%
AMZN240816P001400002024-05-23 2:13PM EDT140.000.690.690.71+0.09+15.00%1071,79634.41%
AMZN240816P001450002024-05-23 3:23PM EDT145.000.980.950.98+0.14+16.67%112,65333.01%
AMZN240816P001500002024-05-23 3:30PM EDT150.001.351.331.36+0.14+11.57%553,65131.74%
AMZN240816P001550002024-05-23 3:53PM EDT155.001.921.871.91+0.18+10.34%2625,11330.69%
AMZN240816P001600002024-05-23 3:38PM EDT160.002.782.602.66+0.47+20.35%2326,74329.71%
AMZN240816P001650002024-05-23 3:53PM EDT165.003.653.603.70+0.45+14.06%696,37028.94%
AMZN240816P001700002024-05-23 3:50PM EDT170.004.994.855.00+0.48+10.64%28510,71328.05%
AMZN240816P001750002024-05-23 3:55PM EDT175.006.586.506.65+0.62+10.40%1,0718,03627.19%
AMZN240816P001800002024-05-23 3:58PM EDT180.008.708.558.65+0.85+10.83%1,4018,14326.24%
AMZN240816P001850002024-05-23 3:42PM EDT185.0011.3510.9511.10+1.30+12.94%2406,17725.38%
AMZN240816P001900002024-05-23 3:08PM EDT190.0014.0513.7014.00+1.34+10.54%855,90824.56%
AMZN240816P001950002024-05-23 3:10PM EDT195.0017.7016.9017.30+1.61+10.01%3942,05423.60%
AMZN240816P002000002024-05-23 2:25PM EDT200.0021.3320.5521.00+1.51+7.62%5292,18522.55%
AMZN240816P002050002024-05-16 2:21PM EDT205.0022.4024.6025.050.00-34721.25%
AMZN240816P002100002024-05-16 10:24AM EDT210.0029.6228.9529.40+4.98+20.21%15719.42%
AMZN240816P002150002024-05-22 11:37AM EDT215.0030.6533.6534.200.00-131819.48%
AMZN240816P002200002024-05-23 1:47PM EDT220.0039.3738.4039.40+4.37+12.49%901224.01%
AMZN240816P002250002024-05-20 10:33AM EDT225.0040.0043.6044.200.00-5023.56%
AMZN240816P002300002024-05-20 2:24PM EDT230.0046.3848.6549.200.00-1025.49%
AMZN240816P002350002024-04-23 2:23PM EDT235.0055.4653.6054.200.00-14027.34%
AMZN240816P002400002024-04-23 2:22PM EDT240.0060.4558.6059.200.00-9029.15%
AMZN240816P002550002024-02-26 12:12PM EDT255.0079.8076.1577.300.00-1055.49%
AMZN240816P002600002024-03-11 12:28PM EDT260.0087.5173.7074.650.00-300.00%