Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,12+1,14 (+0,90%)
Alla chiusura: 04:00PM EDT
127,11 -0,01 (-0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240920C000450002023-09-22 1:39PM EDT45.0087.4083.7586.300.00-131083.23%
AMZN240920C000500002023-09-18 10:39AM EDT50.0093.0079.2081.600.00-117778.42%
AMZN240920C000550002023-09-12 12:35PM EDT55.0090.3874.7576.950.00-244274.32%
AMZN240920C000600002023-09-28 9:59AM EDT60.0067.6070.1072.300.00-216269.79%
AMZN240920C000650002023-09-29 10:32AM EDT65.0068.4065.7068.45+2.77+4.22%181,10668.05%
AMZN240920C000700002023-09-26 2:57PM EDT70.0060.5361.3063.200.00-152462.90%
AMZN240920C000750002023-09-13 10:37AM EDT75.0073.4057.2558.100.00-287959.08%
AMZN240920C000800002023-09-28 12:22PM EDT80.0052.6053.0554.200.00-330557.28%
AMZN240920C000850002023-09-29 11:36AM EDT85.0050.0048.8050.15+3.85+8.34%140554.87%
AMZN240920C000900002023-09-28 11:45AM EDT90.0044.1545.0045.550.00-575452.17%
AMZN240920C000950002023-09-28 11:45AM EDT95.0040.2241.0541.600.00-61,68150.06%
AMZN240920C001000002023-09-29 3:22PM EDT100.0037.9037.3537.70+2.40+6.76%51,97148.60%
AMZN240920C001050002023-09-29 12:02PM EDT105.0034.2533.6534.20+2.37+7.43%111,50047.16%
AMZN240920C001100002023-09-29 2:41PM EDT110.0030.1030.2530.75+0.60+2.03%51,04245.54%
AMZN240920C001150002023-09-29 3:45PM EDT115.0027.4027.1027.50+1.65+6.41%365544.09%
AMZN240920C001200002023-09-29 11:33AM EDT120.0024.5524.0024.50+1.05+4.47%91,08942.87%
AMZN240920C001250002023-09-29 3:55PM EDT125.0021.4521.2021.70+0.75+3.62%151,75841.75%
AMZN240920C001300002023-09-29 12:47PM EDT130.0019.1018.7519.15+0.90+4.95%125,03340.80%
AMZN240920C001350002023-09-29 3:54PM EDT135.0016.4016.4016.70+0.58+3.67%74,46839.70%
AMZN240920C001400002023-09-29 3:46PM EDT140.0014.5614.3514.60+0.53+3.78%242,21738.97%
AMZN240920C001450002023-09-29 3:56PM EDT145.0012.4512.4512.65+0.45+3.75%302,03238.18%
AMZN240920C001500002023-09-29 11:35AM EDT150.0010.9210.8010.95+0.52+5.00%231,85737.57%
AMZN240920C001550002023-09-29 1:37PM EDT155.009.209.209.50+0.50+5.75%11,38237.14%
AMZN240920C001600002023-09-29 1:09PM EDT160.007.907.958.15+0.22+2.86%101,50236.61%
AMZN240920C001650002023-09-29 11:33AM EDT165.006.906.807.00+0.35+5.34%4077236.21%
AMZN240920C001700002023-09-29 3:52PM EDT170.006.045.755.95+0.34+5.96%311,63035.74%
AMZN240920C001750002023-09-29 2:10PM EDT175.004.964.955.10+0.13+2.69%145535.47%
AMZN240920C001800002023-09-29 12:28PM EDT180.004.404.204.35+0.30+7.32%24,09335.19%
AMZN240920C001850002023-09-29 3:04PM EDT185.003.653.603.75+0.35+10.61%1356635.08%
AMZN240920C001900002023-09-29 3:54PM EDT190.003.183.103.20+0.20+6.71%264834.88%
AMZN240920C001950002023-09-29 10:35AM EDT195.002.822.662.75+0.36+14.63%6624434.78%
AMZN240920C002000002023-09-29 10:45AM EDT200.002.412.292.42+0.43+21.72%855234.92%
AMZN240920C002100002023-09-29 3:54PM EDT210.001.791.721.83+0.11+6.55%1441,13934.97%
Opzioni Putper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240920P000450002023-09-29 3:18PM EDT45.000.220.210.26-0.06-21.43%102,04550.00%
AMZN240920P000500002023-09-28 3:28PM EDT50.000.360.310.350.00-11,41748.15%
AMZN240920P000550002023-09-27 12:23PM EDT55.000.530.440.500.00-648746.34%
AMZN240920P000600002023-09-26 10:09AM EDT60.000.610.610.670.00-12,27944.39%
AMZN240920P000650002023-09-29 3:18PM EDT65.000.870.830.89-0.08-8.42%121,83342.58%
AMZN240920P000700002023-09-28 9:46AM EDT70.001.301.101.160.00-21,85940.86%
AMZN240920P000750002023-09-28 1:34PM EDT75.001.561.431.510.00-1,0002,73039.33%
AMZN240920P000800002023-09-27 1:59PM EDT80.002.051.881.940.00-14,35237.87%
AMZN240920P000850002023-09-28 2:35PM EDT85.002.572.432.500.00-61,92836.63%
AMZN240920P000900002023-09-29 2:06PM EDT90.003.153.053.20-0.10-3.08%34,63435.52%
AMZN240920P000950002023-09-29 11:13AM EDT95.003.753.904.00-0.35-8.54%554,24934.30%
AMZN240920P001000002023-09-29 2:28PM EDT100.005.004.855.000.00-3614,53933.26%
AMZN240920P001050002023-09-29 1:58PM EDT105.006.206.006.20-0.15-2.36%233,47332.31%
AMZN240920P001100002023-09-29 3:35PM EDT110.007.457.307.55-0.25-3.25%4811,20031.26%
AMZN240920P001150002023-09-28 11:33AM EDT115.009.509.009.150.00-1747,47430.31%
AMZN240920P001200002023-09-29 10:36AM EDT120.0010.5010.8011.00-0.76-6.75%153,46929.41%
AMZN240920P001250002023-09-29 10:20AM EDT125.0012.4712.9013.10-0.99-7.36%145,80128.53%
AMZN240920P001300002023-09-29 9:33AM EDT130.0014.9515.2015.60-0.98-6.15%25,85927.93%
AMZN240920P001350002023-09-29 9:50AM EDT135.0017.2517.8018.10-1.25-6.76%17,51226.80%
AMZN240920P001400002023-09-28 12:31PM EDT140.0021.4320.5521.000.00-142,52425.92%
AMZN240920P001450002023-09-27 12:07PM EDT145.0025.7523.8524.350.00-738725.42%
AMZN240920P001500002023-09-29 10:13AM EDT150.0026.8527.0527.65-1.33-4.72%4029924.23%
AMZN240920P001550002023-09-29 10:05AM EDT155.0030.0830.8531.35-3.47-10.34%1121523.32%
AMZN240920P001600002023-09-29 10:05AM EDT160.0033.9534.5535.60-2.92-7.92%1120923.29%
AMZN240920P001650002023-09-13 1:18PM EDT165.0026.7938.8039.450.00-212821.33%
AMZN240920P001700002023-09-14 9:46AM EDT170.0030.3542.9544.200.00-110521.97%
AMZN240920P001750002023-09-28 10:32AM EDT175.0051.6947.3048.900.00-138622.10%
AMZN240920P001800002023-09-29 9:34AM EDT180.0051.7552.0053.75+2.65+5.40%269322.72%
AMZN240920P001850002023-08-25 1:50PM EDT185.0053.0055.0556.850.00-631900.00%
AMZN240920P001900002023-09-21 11:41AM EDT190.0059.2061.9063.750.00-1025.32%
AMZN240920P001950002023-09-07 1:16PM EDT195.0058.2666.8068.800.00-10026.84%
AMZN240920P002000002023-09-29 1:58PM EDT200.0073.1371.8073.90+10.63+17.01%1028.63%
AMZN240920P002100002023-09-28 9:44AM EDT210.0085.7581.9085.85+85.75-2039.60%