Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,58+5,99 (+3,55%)
Alla chiusura: 04:00PM EST
174,05 -0,53 (-0,30%)
Dopo ore: 05:21PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240920C000450002024-02-09 12:58PM EST45.00130.98130.35131.650.00-6350107.91%
AMZN240920C000500002024-02-22 11:31AM EST50.00124.00125.45126.90+0.70+0.57%21393102.37%
AMZN240920C000550002023-12-29 1:39PM EST55.0099.60106.60109.850.00-14460.00%
AMZN240920C000600002024-02-09 3:14PM EST60.00116.88115.85116.950.00-218891.02%
AMZN240920C000650002024-02-09 2:30PM EST65.00112.00111.00112.150.00-11,10986.57%
AMZN240920C000700002024-02-20 12:45PM EST70.0098.75106.15107.200.00-2653881.67%
AMZN240920C000750002024-02-07 2:10PM EST75.0098.33101.35102.700.00-688179.10%
AMZN240920C000800002024-02-20 12:34PM EST80.0089.0096.6097.600.00-741574.39%
AMZN240920C000850002024-02-20 10:25AM EST85.0092.3691.7093.05+7.86+9.30%141971.33%
AMZN240920C000900002024-02-20 10:46AM EST90.0080.3587.1088.800.00-688670.04%
AMZN240920C000950002024-02-20 1:47PM EST95.0075.1482.1583.500.00-251,77464.62%
AMZN240920C001000002024-02-22 3:23PM EST100.0078.0277.5578.70+6.37+8.89%692,33961.76%
AMZN240920C001050002024-02-22 12:22PM EST105.0072.0372.9573.80+6.27+9.53%11,81358.64%
AMZN240920C001100002024-02-20 12:00PM EST110.0060.9068.1069.350.00-74,29455.99%
AMZN240920C001150002024-02-22 9:30AM EST115.0062.7063.5564.55+5.95+10.48%51,65553.20%
AMZN240920C001200002024-02-21 10:53AM EST120.0053.3359.0059.850.00-101,65950.58%
AMZN240920C001250002024-02-20 11:32AM EST125.0048.0054.8055.550.00-141,57150.43%
AMZN240920C001300002024-02-22 3:20PM EST130.0050.6450.1051.25+5.90+13.19%75,86948.54%
AMZN240920C001350002024-02-22 2:50PM EST135.0046.1545.9546.70+5.67+14.01%484,57245.75%
AMZN240920C001400002024-02-22 3:40PM EST140.0042.3141.8542.55+6.33+17.59%163,52443.98%
AMZN240920C001450002024-02-22 1:07PM EST145.0038.0238.0538.35+4.93+14.90%864,77241.88%
AMZN240920C001500002024-02-22 3:57PM EST150.0034.2734.1534.45+4.77+16.17%795,58140.30%
AMZN240920C001550002024-02-22 3:30PM EST155.0030.5530.5030.90+4.54+17.45%244,74239.24%
AMZN240920C001600002024-02-22 3:15PM EST160.0027.1727.1027.40+4.42+19.43%2497,98737.97%
AMZN240920C001650002024-02-22 3:58PM EST165.0023.8523.9024.25+3.90+19.55%3022,50437.08%
AMZN240920C001700002024-02-22 3:53PM EST170.0021.1020.9521.15+3.83+22.18%1728,16135.94%
AMZN240920C001750002024-02-22 3:48PM EST175.0018.2718.2018.50+3.67+25.14%1282,81435.30%
AMZN240920C001800002024-02-22 3:47PM EST180.0015.8515.7516.10+3.10+24.31%1528,06334.76%
AMZN240920C001850002024-02-22 3:13PM EST185.0013.5613.5513.70+2.76+25.56%584,71233.84%
AMZN240920C001900002024-02-22 3:21PM EST190.0011.6511.5511.75+2.75+30.90%1473,78633.38%
AMZN240920C001950002024-02-22 3:55PM EST195.0010.009.8510.00+2.51+33.51%361,61732.93%
AMZN240920C002000002024-02-22 3:59PM EST200.008.408.358.50+2.07+32.70%29412,64032.61%
AMZN240920C002050002024-02-22 3:50PM EST205.007.107.057.15+1.81+34.22%3386832.24%
AMZN240920C002100002024-02-22 3:37PM EST210.006.005.906.05+1.65+37.93%2759,92732.06%
AMZN240920C002150002024-02-22 3:47PM EST215.005.024.955.10+1.37+37.53%946331.90%
AMZN240920C002200002024-02-22 3:59PM EST220.004.154.154.25+1.10+36.07%51,07431.67%
AMZN240920C002250002024-02-22 3:36PM EST225.003.503.453.60+0.80+29.63%1083,68531.68%
AMZN240920C002300002024-02-22 1:48PM EST230.002.852.882.98+0.80+39.02%278231.49%
AMZN240920C002350002024-02-22 2:47PM EST235.002.352.422.56+0.66+39.05%951031.67%
AMZN240920C002400002024-02-22 3:46PM EST240.002.092.022.13+0.78+59.54%1325931.59%
AMZN240920C002450002024-02-22 1:54PM EST245.001.671.691.76+0.54+47.79%206631.47%
AMZN240920C002500002024-02-22 3:16PM EST250.001.421.431.49+0.38+36.54%246431.56%
AMZN240920C002550002024-02-22 3:46PM EST255.001.251.201.27+0.44+54.32%6120631.70%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240920P000450002024-02-21 9:30AM EST45.000.040.020.040.00-12,24863.28%
AMZN240920P000500002024-02-22 11:31AM EST50.000.040.020.04-0.01-20.00%214,99058.40%
AMZN240920P000550002024-02-09 3:40PM EST55.000.040.010.060.00-177854.88%
AMZN240920P000600002024-02-09 12:11PM EST60.000.050.020.070.00-302,40152.34%
AMZN240920P000650002024-02-21 1:48PM EST65.000.090.040.090.00-12,10650.39%
AMZN240920P000700002024-02-13 10:29AM EST70.000.110.060.120.00-11,61150.39%
AMZN240920P000750002024-02-12 3:06PM EST75.000.140.100.150.00-563,06348.15%
AMZN240920P000800002024-02-16 3:16PM EST80.000.180.150.190.00-14,94746.14%
AMZN240920P000850002024-02-14 11:30AM EST85.000.250.190.250.00-63,33544.53%
AMZN240920P000900002024-02-22 2:07PM EST90.000.310.260.31-0.01-3.12%110,56442.68%
AMZN240920P000950002024-02-21 3:16PM EST95.000.460.360.390.00-5104,46141.02%
AMZN240920P001000002024-02-22 2:45PM EST100.000.490.460.52-0.09-15.52%218,58839.84%
AMZN240920P001050002024-02-22 3:12PM EST105.000.630.610.64-0.14-18.18%34,58438.23%
AMZN240920P001100002024-02-22 3:41PM EST110.000.810.770.83-0.19-19.00%811,66437.06%
AMZN240920P001150002024-02-22 11:16AM EST115.001.101.001.05-0.16-12.70%198,61335.80%
AMZN240920P001200002024-02-22 12:15PM EST120.001.371.281.33-0.17-11.04%37,84834.63%
AMZN240920P001250002024-02-22 3:16PM EST125.001.671.641.73-0.27-13.92%68,53133.78%
AMZN240920P001300002024-02-22 1:51PM EST130.002.122.092.15-0.57-21.19%2813,78232.62%
AMZN240920P001350002024-02-22 3:14PM EST135.002.702.612.71-0.70-20.59%710,37831.68%
AMZN240920P001400002024-02-22 2:06PM EST140.003.353.303.45-0.90-21.18%297,79330.95%
AMZN240920P001450002024-02-22 3:42PM EST145.004.204.154.30-1.07-20.30%92,68330.11%
AMZN240920P001500002024-02-22 3:37PM EST150.005.245.205.30-1.41-21.20%245,30729.24%
AMZN240920P001550002024-02-22 3:37PM EST155.006.456.406.55-1.65-20.37%2195,10928.54%
AMZN240920P001600002024-02-22 3:51PM EST160.007.957.858.00-1.95-19.70%2183,00027.81%
AMZN240920P001650002024-02-22 3:26PM EST165.009.609.559.70-2.20-18.64%451,48227.12%
AMZN240920P001700002024-02-22 3:14PM EST170.0011.6011.4011.70-2.15-15.64%91,89826.53%
AMZN240920P001750002024-02-22 3:35PM EST175.0013.8013.6013.90-3.15-18.58%101,80925.81%
AMZN240920P001800002024-02-21 10:23AM EST180.0019.5016.1016.450.00-26,41825.22%
AMZN240920P001850002024-02-14 3:26PM EST185.0020.9918.9019.250.00-243824.57%
AMZN240920P001900002024-02-13 2:13PM EST190.0026.0522.0022.400.00-223024.05%
AMZN240920P001950002024-02-21 1:01PM EST195.0030.1025.1525.800.00-134423.47%
AMZN240920P002000002024-02-16 1:01PM EST200.0032.8028.7529.600.00-108823.21%
AMZN240920P002050002024-02-20 9:44AM EST205.0039.3532.6533.400.00-43422.37%
AMZN240920P002100002024-02-21 1:01PM EST210.0042.7036.6037.350.00-1921.19%
AMZN240920P002150002024-02-21 1:01PM EST215.0047.4040.9541.700.00-3320.55%