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
180,75 -0,30 (-0,17%)
Dopo ore: 05:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN241018C000850002024-05-22 12:10PM EDT85.00100.9697.7098.500.00-5581.38%
AMZN241018C000900002024-05-22 12:10PM EDT90.0096.1991.9093.850.00-53174.00%
AMZN241018C000950002024-05-21 3:28PM EDT95.0089.9387.0588.950.00-1570.19%
AMZN241018C001000002024-05-21 9:46AM EDT100.0083.6583.1584.000.00-22869.86%
AMZN241018C001050002024-04-29 10:25AM EDT105.0078.8078.3079.200.00-181066.30%
AMZN241018C001100002024-05-14 12:00PM EDT110.0073.9273.5074.35-4.04-5.18%32162.78%
AMZN241018C001150002024-05-10 12:46PM EDT115.0075.2368.7069.600.00-28159.60%
AMZN241018C001200002024-05-14 11:58AM EDT120.0068.6763.9064.800.00-212656.27%
AMZN241018C001250002024-05-22 9:41AM EDT125.0062.8658.2560.000.00-56850.86%
AMZN241018C001300002024-05-22 10:03AM EDT130.0057.6654.4555.300.00-217750.21%
AMZN241018C001350002024-05-23 1:26PM EDT135.0051.2549.8050.80-2.06-3.86%15949.76%
AMZN241018C001400002024-05-23 3:05PM EDT140.0044.9145.3546.05-4.24-8.63%118746.39%
AMZN241018C001450002024-05-20 12:43PM EDT145.0044.4840.9041.650.00-18644.18%
AMZN241018C001500002024-05-22 12:34PM EDT150.0039.1036.7537.150.00-545441.45%
AMZN241018C001550002024-05-21 11:45AM EDT155.0032.6232.6032.95-0.85-2.54%329439.42%
AMZN241018C001600002024-05-23 2:17PM EDT160.0028.5028.6528.90-2.59-8.33%171,04337.52%
AMZN241018C001650002024-05-22 11:59AM EDT165.0027.2224.9525.200.00-522936.15%
AMZN241018C001700002024-05-23 3:18PM EDT170.0021.0721.4521.65-1.51-6.69%634234.72%
AMZN241018C001750002024-05-23 3:21PM EDT175.0017.8018.2518.45-1.45-7.53%891233.63%
AMZN241018C001800002024-05-23 3:21PM EDT180.0015.2215.3515.50-1.30-7.87%751,17432.58%
AMZN241018C001850002024-05-23 3:53PM EDT185.0012.7912.7512.85-0.81-5.96%941,60231.65%
AMZN241018C001900002024-05-23 3:41PM EDT190.0010.2010.4010.60-1.07-9.49%1412,18731.01%
AMZN241018C001950002024-05-23 3:51PM EDT195.008.408.408.55-1.40-14.29%1801,57230.24%
AMZN241018C002000002024-05-23 3:54PM EDT200.006.756.706.85-0.71-9.52%741,74929.68%
AMZN241018C002050002024-05-23 1:22PM EDT205.005.205.255.40-0.55-9.57%951,04229.13%
AMZN241018C002100002024-05-23 1:59PM EDT210.004.054.104.25-0.65-13.83%101,22128.78%
AMZN241018C002150002024-05-23 10:19AM EDT215.003.203.153.30-0.35-9.86%271,51528.44%
AMZN241018C002200002024-05-23 3:52PM EDT220.002.402.432.50-0.36-13.04%1252,90428.01%
AMZN241018C002250002024-05-23 10:58AM EDT225.001.931.861.92-0.22-10.23%1175527.83%
AMZN241018C002300002024-05-23 2:19PM EDT230.001.401.421.47-0.21-13.04%9566527.71%
AMZN241018C002350002024-05-23 3:41PM EDT235.001.051.081.12-0.20-16.00%1021,13527.63%
AMZN241018C002400002024-05-22 12:41PM EDT240.000.800.810.88-0.18-18.37%630427.76%
AMZN241018C002450002024-05-23 12:23PM EDT245.000.750.630.67+0.02+2.74%10115827.74%
AMZN241018C002500002024-05-23 1:13PM EDT250.000.500.490.52-0.08-13.79%7045427.83%
AMZN241018C002550002024-05-23 2:23PM EDT255.000.380.360.41-0.06-13.64%117828.03%
AMZN241018C002600002024-05-23 10:49AM EDT260.000.340.280.33-0.01-2.86%1557028.30%
AMZN241018C002700002024-05-17 1:41PM EDT270.000.280.170.220.00-121928.91%
AMZN241018C002800002024-05-23 2:18PM EDT280.000.110.100.16-0.04-26.67%11,00829.79%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN241018P000850002024-05-14 10:54AM EDT85.000.080.070.130.00-9018850.59%
AMZN241018P000900002024-05-22 3:48PM EDT90.000.120.100.160.00-116748.34%
AMZN241018P000950002024-05-20 11:50AM EDT95.000.130.130.190.00-110946.00%
AMZN241018P001000002024-05-14 11:01AM EDT100.000.170.170.230.00-2240743.85%
AMZN241018P001050002024-05-15 1:20PM EDT105.000.240.230.27+0.02+9.09%54841.60%
AMZN241018P001100002024-05-23 2:51PM EDT110.000.300.280.34+0.03+11.11%121039.84%
AMZN241018P001150002024-05-14 11:03AM EDT115.000.340.370.420.00-611338.04%
AMZN241018P001200002024-05-09 11:26AM EDT120.000.440.470.530.00-289536.45%
AMZN241018P001250002024-05-22 2:41PM EDT125.000.600.610.670.00-421034.89%
AMZN241018P001300002024-05-23 1:54PM EDT130.000.800.810.84+0.02+2.56%3543433.34%
AMZN241018P001350002024-05-23 2:25PM EDT135.001.081.041.10+0.14+14.89%21,08932.15%
AMZN241018P001400002024-05-23 2:28PM EDT140.001.441.371.45+0.11+8.27%12,94231.08%
AMZN241018P001450002024-05-23 1:44PM EDT145.001.801.791.90+0.26+16.88%11,00330.05%
AMZN241018P001500002024-05-23 2:56PM EDT150.002.532.412.46+0.21+9.05%23,57928.99%
AMZN241018P001550002024-05-23 1:39PM EDT155.003.303.103.25+0.40+13.79%121,65828.24%
AMZN241018P001600002024-05-23 2:28PM EDT160.004.204.054.20+0.45+12.00%232,97227.39%
AMZN241018P001650002024-05-23 3:05PM EDT165.005.605.255.40+0.65+13.13%192,20626.62%
AMZN241018P001700002024-05-23 2:56PM EDT170.006.956.706.85+0.75+12.10%121,89225.84%
AMZN241018P001750002024-05-23 3:06PM EDT175.008.908.458.60+1.23+16.04%372,20525.09%
AMZN241018P001800002024-05-23 2:30PM EDT180.0010.8510.5010.65+0.80+7.96%111,50724.30%
AMZN241018P001850002024-05-23 11:28AM EDT185.0011.7312.9013.05-0.64-5.17%296723.53%
AMZN241018P001900002024-05-23 3:00PM EDT190.0016.1615.6015.80+1.45+9.86%61,37822.74%
AMZN241018P001950002024-05-22 1:58PM EDT195.0017.6418.5019.050.00-742822.27%
AMZN241018P002000002024-05-21 10:12AM EDT200.0022.1821.8022.350.00-133621.04%
AMZN241018P002050002024-05-13 1:17PM EDT205.0022.8525.6026.400.00-124020.95%
AMZN241018P002100002024-05-16 3:38PM EDT210.0027.9529.6030.300.00-205219.37%
AMZN241018P002150002024-05-13 12:33PM EDT215.0030.2033.7534.850.00-1219.32%
AMZN241018P002200002024-05-20 10:14AM EDT220.0035.0538.3039.550.00-12219.37%
AMZN241018P002250002024-05-23 2:04PM EDT225.0044.0043.4544.45+2.50+6.02%20020.31%
AMZN241018P002300002024-04-23 10:39AM EDT230.0052.3548.2549.500.00-2022.32%
AMZN241018P002350002024-05-14 9:30AM EDT235.0051.1153.1054.550.00-22024.27%