Italia markets open in 7 hours 59 minutes

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
181,12 +0,07 (+0,04%)
Dopo ore: 07:01PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN241220C000800002024-05-20 12:11PM EDT80.00107.65102.45104.450.00-11875.76%
AMZN241220C000850002024-03-26 1:58PM EDT85.0098.4091.5592.850.00-2420.00%
AMZN241220C000900002024-03-21 9:54AM EDT90.0093.3787.2090.000.00-3220.00%
AMZN241220C000950002024-04-11 1:02PM EDT95.0096.8494.6596.350.00-12,95895.50%
AMZN241220C001000002024-05-22 2:44PM EDT100.0085.7484.3085.250.00-142365.23%
AMZN241220C001050002024-05-22 11:17AM EDT105.0083.5979.5580.600.00-11,30662.34%
AMZN241220C001100002024-05-21 2:34PM EDT110.0076.0574.8575.850.00-111759.36%
AMZN241220C001150002024-05-13 10:45AM EDT115.0076.2470.2071.250.00-2618256.80%
AMZN241220C001200002024-05-21 12:09PM EDT120.0066.9465.5566.350.00-138453.63%
AMZN241220C001250002024-05-20 3:16PM EDT125.0064.1060.9562.050.00-240451.64%
AMZN241220C001300002024-05-20 12:17PM EDT130.0060.3056.5057.250.00-136450.17%
AMZN241220C001350002024-05-23 11:48AM EDT135.0054.8551.9053.00+2.04+3.86%128148.49%
AMZN241220C001400002024-05-22 11:59AM EDT140.0047.8047.8548.60-2.95-5.81%196646.21%
AMZN241220C001450002024-05-23 3:03PM EDT145.0043.0543.7044.25-1.85-4.12%218743.96%
AMZN241220C001500002024-05-23 1:09PM EDT150.0040.4539.8040.05-0.55-1.34%551,30741.95%
AMZN241220C001550002024-05-23 2:56PM EDT155.0035.5035.9536.20-2.75-7.19%61,67440.57%
AMZN241220C001600002024-05-22 2:58PM EDT160.0032.2532.2532.50-1.20-3.59%23,39139.26%
AMZN241220C001650002024-05-23 2:42PM EDT165.0028.5228.7529.00-1.58-5.25%22,43738.09%
AMZN241220C001700002024-05-23 2:29PM EDT170.0025.3525.5025.70-1.10-4.16%2731,96437.01%
AMZN241220C001750002024-05-23 2:19PM EDT175.0022.1522.4022.60-1.35-5.74%723,17736.00%
AMZN241220C001800002024-05-23 3:51PM EDT180.0019.5019.6019.80-1.50-7.14%1285,26135.21%
AMZN241220C001850002024-05-23 3:55PM EDT185.0017.0117.0017.20-1.08-5.97%1182,05034.43%
AMZN241220C001900002024-05-23 3:09PM EDT190.0014.3314.6514.80-1.28-8.20%5262,00333.67%
AMZN241220C001950002024-05-23 3:41PM EDT195.0012.3512.5012.70-1.27-9.32%241,09833.09%
AMZN241220C002000002024-05-23 3:27PM EDT200.0010.3910.6010.75-0.91-8.05%882,67332.42%
AMZN241220C002050002024-05-23 2:54PM EDT205.008.758.959.10-1.03-10.53%161,88931.95%
AMZN241220C002100002024-05-23 2:50PM EDT210.007.337.457.60-0.88-10.72%121,08231.42%
AMZN241220C002150002024-05-23 3:34PM EDT215.006.106.206.35-0.85-12.23%2689431.04%
AMZN241220C002200002024-05-23 2:52PM EDT220.005.005.155.25-0.60-10.71%332,15330.64%
AMZN241220C002250002024-05-22 2:29PM EDT225.004.244.204.35-0.31-6.81%11,03930.37%
AMZN241220C002300002024-05-23 3:46PM EDT230.003.473.453.60-0.28-7.47%791,14930.16%
AMZN241220C002350002024-05-23 3:50PM EDT235.002.872.842.91-0.23-7.42%2888329.81%
AMZN241220C002400002024-05-22 3:12PM EDT240.002.702.322.39+0.15+5.88%189429.66%
AMZN241220C002450002024-05-23 3:56PM EDT245.001.901.891.97-0.16-7.77%7270029.58%
AMZN241220C002500002024-05-23 2:54PM EDT250.001.531.561.61-0.19-11.05%162,06629.47%
AMZN241220C002550002024-05-23 2:48PM EDT255.001.251.271.32-0.13-9.42%1267329.42%
AMZN241220C002600002024-05-23 11:57AM EDT260.001.051.051.09-0.09-7.89%1721929.42%
AMZN241220C002700002024-05-22 3:10PM EDT270.000.790.710.750.00-552129.52%
AMZN241220C002800002024-05-23 2:43PM EDT280.000.500.490.54-0.06-10.71%644229.86%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN241220P000800002024-05-21 12:36PM EDT80.000.150.150.210.00-11,36748.54%
AMZN241220P000850002024-05-14 10:29AM EDT85.000.190.190.250.00-2712146.34%
AMZN241220P000900002024-05-22 11:26AM EDT90.000.250.250.310.00-1054244.53%
AMZN241220P000950002024-05-16 1:33PM EDT95.000.320.320.380.00-61,97642.77%
AMZN241220P001000002024-05-20 1:06PM EDT100.000.380.420.450.00-21,15740.85%
AMZN241220P001050002024-05-23 1:01PM EDT105.000.510.530.57+0.02+4.08%1034739.45%
AMZN241220P001100002024-05-23 11:57AM EDT110.000.620.670.71-0.03-4.62%177238.06%
AMZN241220P001150002024-05-23 2:58PM EDT115.000.870.850.88+0.08+10.13%2596636.68%
AMZN241220P001200002024-05-23 3:00PM EDT120.001.111.061.10+0.09+8.82%311,92035.44%
AMZN241220P001250002024-05-23 2:56PM EDT125.001.401.341.37+0.13+10.24%2210,52734.24%
AMZN241220P001300002024-05-23 12:05PM EDT130.001.501.671.73-0.08-5.06%579233.24%
AMZN241220P001350002024-05-23 2:22PM EDT135.002.172.092.17+0.10+4.83%72,69932.25%
AMZN241220P001400002024-05-23 3:54PM EDT140.002.712.642.71+0.32+13.39%224,14731.31%
AMZN241220P001450002024-05-21 2:44PM EDT145.003.253.303.400.00-8152,15230.51%
AMZN241220P001500002024-05-23 2:52PM EDT150.004.304.104.25+0.55+14.67%1636,98729.77%
AMZN241220P001550002024-05-23 3:35PM EDT155.005.315.105.25+0.46+9.48%62,08229.02%
AMZN241220P001600002024-05-23 3:50PM EDT160.006.406.256.40+0.40+6.67%685,87428.20%
AMZN241220P001650002024-05-23 2:53PM EDT165.007.967.657.80+0.66+9.04%972,49927.50%
AMZN241220P001700002024-05-23 3:55PM EDT170.009.359.259.40+1.00+11.98%1622,06526.76%
AMZN241220P001750002024-05-23 3:24PM EDT175.0011.6011.0511.30+1.08+10.27%102,93926.14%
AMZN241220P001800002024-05-23 3:23PM EDT180.0013.7513.1513.40+1.60+13.17%272,09925.41%
AMZN241220P001850002024-05-23 3:41PM EDT185.0015.9515.5015.75+1.00+6.69%191,78124.64%
AMZN241220P001900002024-05-23 3:43PM EDT190.0018.5518.1518.40+1.03+5.88%958323.90%
AMZN241220P001950002024-05-22 12:50PM EDT195.0019.4421.0021.30-0.46-2.31%117323.08%
AMZN241220P002000002024-05-23 2:52PM EDT200.0025.0024.0024.65+2.40+10.62%1230522.58%
AMZN241220P002050002024-05-20 9:57AM EDT205.0024.8027.4028.050.00-6218821.58%
AMZN241220P002100002024-05-23 1:42PM EDT210.0031.1331.1531.85+1.83+6.25%11120.83%
AMZN241220P002150002024-04-26 11:42AM EDT215.0038.8535.1035.800.00-12819.72%
AMZN241220P002200002024-05-16 10:39AM EDT220.0035.3039.3039.950.00-83918.24%
AMZN241220P002250002024-05-20 2:11PM EDT225.0041.8043.6044.700.00-10511618.53%
AMZN241220P002300002024-05-17 10:50AM EDT230.0045.6048.4549.500.00-1318.73%
AMZN241220P002400002024-05-01 2:31PM EDT240.0059.7858.6059.550.00-1121.64%
AMZN241220P002450002024-05-09 9:44AM EDT245.0057.1563.1564.300.00-1020.83%
AMZN241220P002500002024-05-10 9:37AM EDT250.0060.7068.5069.350.00-1122.44%
AMZN241220P002600002024-03-05 10:46AM EDT260.0084.2975.6576.250.00-500.00%