Italia Markets open in 3 hrs 43 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,15-0,39 (-0,21%)
Alla chiusura: 04:00PM EDT
182,95 -0,20 (-0,11%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN250117C000450002024-05-17 12:35PM EDT45.00141.02138.05140.650.00-26,036100.20%
AMZN250117C000500002024-05-21 12:09PM EDT50.00134.47134.05135.90-1.55-1.14%57,073101.39%
AMZN250117C000550002024-05-20 10:23AM EDT55.00132.38129.25131.250.00-192897.35%
AMZN250117C000600002024-05-10 2:39PM EDT60.00130.00124.90126.400.00-441,37094.58%
AMZN250117C000650002024-05-20 2:19PM EDT65.00121.20119.65121.550.00-111,46987.94%
AMZN250117C000700002024-05-16 9:34AM EDT70.00118.70114.90116.450.00-24,22082.86%
AMZN250117C000750002024-05-20 2:05PM EDT75.00111.57110.10111.900.00-195479.94%
AMZN250117C000800002024-05-16 10:31AM EDT80.00109.88105.35107.450.00-22,70977.50%
AMZN250117C000850002024-05-21 11:47AM EDT85.00100.10100.55102.40-1.90-1.86%24,16773.06%
AMZN250117C000900002024-05-20 10:42AM EDT90.0098.7395.9097.350.00-14,44069.29%
AMZN250117C000950002024-05-16 3:56PM EDT95.0092.8591.7593.150.00-52,35869.02%
AMZN250117C001000002024-05-21 12:17PM EDT100.0086.3086.3587.85-1.40-1.60%210,66663.00%
AMZN250117C001050002024-05-20 3:34PM EDT105.0082.8082.3583.250.00-102,20461.95%
AMZN250117C001100002024-05-21 2:28PM EDT110.0076.6977.1578.60-3.42-4.27%24,21158.19%
AMZN250117C001150002024-05-16 3:17PM EDT115.0074.5572.5573.800.00-43,06555.40%
AMZN250117C001200002024-05-21 3:23PM EDT120.0068.1468.4569.15-1.23-1.77%205,11153.74%
AMZN250117C001250002024-05-20 11:01AM EDT125.0066.1063.2564.950.00-28,98450.92%
AMZN250117C001300002024-05-21 3:58PM EDT130.0059.9159.3560.35-0.67-1.11%1215,19250.89%
AMZN250117C001350002024-05-21 1:34PM EDT135.0054.1454.9056.05-1.91-3.41%15,46549.00%
AMZN250117C001400002024-05-21 1:02PM EDT140.0049.6550.8551.60-1.80-3.50%168,09746.61%
AMZN250117C001450002024-05-21 1:25PM EDT145.0045.6646.8047.40-1.70-3.59%66,05844.76%
AMZN250117C001500002024-05-21 2:50PM EDT150.0042.0042.8043.15-1.25-2.89%3919,14942.66%
AMZN250117C001550002024-05-21 12:54PM EDT155.0038.1538.9539.25-1.94-4.84%196,51541.18%
AMZN250117C001600002024-05-21 3:32PM EDT160.0035.0035.2035.50-0.55-1.55%39710,96039.80%
AMZN250117C001650002024-05-21 3:05PM EDT165.0031.0031.7031.95-0.96-3.00%1199,37038.59%
AMZN250117C001700002024-05-21 3:57PM EDT170.0028.5028.4028.60-0.10-0.35%18918,78037.51%
AMZN250117C001750002024-05-21 2:22PM EDT175.0024.4025.2025.45-1.11-4.35%1411,71936.52%
AMZN250117C001800002024-05-21 3:47PM EDT180.0022.1522.3522.50-0.50-2.21%43825,65635.60%
AMZN250117C001850002024-05-21 3:59PM EDT185.0019.7019.6519.80-0.14-0.71%42616,14334.82%
AMZN250117C001900002024-05-21 3:42PM EDT190.0016.9017.1517.30-0.44-2.54%1336,56034.07%
AMZN250117C001950002024-05-21 3:57PM EDT195.0015.0014.9015.05-0.01-0.07%21711,55333.44%
AMZN250117C002000002024-05-21 3:55PM EDT200.0012.9012.8513.000.00-1,69529,00232.84%
AMZN250117C002050002024-05-21 3:43PM EDT205.0010.9011.0011.15-0.25-2.24%312,27532.27%
AMZN250117C002100002024-05-21 1:06PM EDT210.008.809.359.50-0.70-7.37%6914,75831.74%
AMZN250117C002150002024-05-21 3:47PM EDT215.007.867.908.05-0.29-3.56%584,97131.27%
AMZN250117C002200002024-05-21 3:34PM EDT220.006.656.656.80-0.10-1.48%56915,01330.87%
AMZN250117C002250002024-05-21 3:59PM EDT225.005.685.605.70+0.03+0.53%2112,23130.48%
AMZN250117C002300002024-05-21 2:58PM EDT230.004.654.654.80-0.10-2.11%4414,36730.24%
AMZN250117C002350002024-05-21 3:37PM EDT235.003.843.904.00-0.11-2.78%634,35829.95%
AMZN250117C002400002024-05-21 2:17PM EDT240.003.103.203.35-0.14-4.32%613,11029.78%
AMZN250117C002450002024-05-21 12:04PM EDT245.002.532.702.78-0.51-16.78%383929.57%
AMZN250117C002500002024-05-21 3:59PM EDT250.002.302.252.30+0.03+1.32%1252,23929.38%
AMZN250117C002550002024-05-21 9:35AM EDT255.001.791.861.92-0.11-5.79%101,94529.30%
AMZN250117C002600002024-05-20 2:40PM EDT260.001.371.551.61-0.19-12.18%31,23229.27%
AMZN250117C002700002024-05-21 3:08PM EDT270.001.061.101.13-0.03-2.75%2598229.25%
AMZN250117C002800002024-05-21 2:53PM EDT280.000.750.780.81-0.02-2.60%661,20529.37%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN250117P000450002024-05-21 11:38AM EDT45.000.020.010.020.00-18,87857.03%
AMZN250117P000500002024-05-20 3:14PM EDT50.000.040.040.060.00-1253,88059.38%
AMZN250117P000550002024-05-21 12:57PM EDT55.000.070.050.07+0.01+16.67%16,41156.25%
AMZN250117P000600002024-05-20 3:01PM EDT60.000.090.070.120.00-16,76655.18%
AMZN250117P000650002024-05-21 12:58PM EDT65.000.110.100.13-0.01-8.33%926,59952.54%
AMZN250117P000700002024-05-14 11:01AM EDT70.000.120.120.170.00-6689,96750.39%
AMZN250117P000750002024-05-21 2:39PM EDT75.000.180.170.20+0.02+12.50%1204,84749.02%
AMZN250117P000800002024-05-20 2:37PM EDT80.000.220.180.290.00-313,41048.19%
AMZN250117P000850002024-05-16 3:13PM EDT85.000.280.260.310.00-413,69245.41%
AMZN250117P000900002024-05-21 10:26AM EDT90.000.360.340.37+0.02+5.88%424,11243.51%
AMZN250117P000950002024-05-21 3:36PM EDT95.000.440.430.45+0.01+2.33%6012,18741.80%
AMZN250117P001000002024-05-21 10:26AM EDT100.000.560.520.55+0.05+9.80%233,09740.23%
AMZN250117P001050002024-05-21 2:08PM EDT105.000.670.650.68+0.02+3.08%328,60538.84%
AMZN250117P001100002024-05-21 1:29PM EDT110.000.820.800.82+0.04+5.13%2319,21437.35%
AMZN250117P001150002024-05-20 3:47PM EDT115.001.020.981.02+0.06+6.25%313,54536.16%
AMZN250117P001200002024-05-21 1:24PM EDT120.001.261.211.25+0.11+9.57%417,93134.91%
AMZN250117P001250002024-05-21 1:40PM EDT125.001.551.501.53+0.08+5.44%1221,81633.73%
AMZN250117P001300002024-05-21 12:01PM EDT130.001.911.851.89+0.11+6.11%1825,92832.68%
AMZN250117P001350002024-05-21 3:54PM EDT135.002.332.282.34+0.09+4.02%138,12631.73%
AMZN250117P001400002024-05-21 3:47PM EDT140.002.922.822.89+0.15+5.42%6914,91830.83%
AMZN250117P001450002024-05-20 1:27PM EDT145.003.703.453.60+0.36+10.78%56,02130.11%
AMZN250117P001500002024-05-21 3:41PM EDT150.004.404.304.40+0.20+4.76%4418,88129.28%
AMZN250117P001550002024-05-21 2:14PM EDT155.005.495.205.35+0.57+11.59%275,73428.48%
AMZN250117P001600002024-05-21 3:35PM EDT160.006.506.356.50+0.18+2.85%357,63127.77%
AMZN250117P001650002024-05-21 3:54PM EDT165.007.837.707.85+0.27+3.57%1206,28727.09%
AMZN250117P001700002024-05-21 3:16PM EDT170.009.609.259.40+0.45+4.92%9411,05626.40%
AMZN250117P001750002024-05-21 12:42PM EDT175.0011.4211.0011.20+0.62+5.74%287,59925.77%
AMZN250117P001800002024-05-21 3:57PM EDT180.0013.1013.0013.20+0.15+1.16%33518,26025.06%
AMZN250117P001850002024-05-21 10:52AM EDT185.0016.1515.2015.40+1.15+7.67%6113,67324.28%
AMZN250117P001900002024-05-21 3:35PM EDT190.0018.0517.7017.95+0.57+3.26%532,39723.64%
AMZN250117P001950002024-05-21 1:58PM EDT195.0021.2320.4520.70+1.68+8.59%51,90022.87%
AMZN250117P002000002024-05-17 12:57PM EDT200.0023.2023.4023.700.00-54,13822.05%
AMZN250117P002050002024-05-20 11:37AM EDT205.0025.5026.5027.200.00-113421.64%
AMZN250117P002100002024-05-20 9:57AM EDT210.0028.7030.0530.650.00-5174020.58%
AMZN250117P002150002024-05-15 9:34AM EDT215.0032.7033.7534.450.00-10015419.65%
AMZN250117P002200002024-05-20 10:14AM EDT220.0036.5037.8038.500.00-123618.63%
AMZN250117P002250002024-05-21 3:05PM EDT225.0043.3542.0542.85+1.70+4.08%102117.77%
AMZN250117P002300002024-05-21 3:10PM EDT230.0047.6946.6547.30+1.08+2.32%13716.25%
AMZN250117P002350002024-05-20 9:30AM EDT235.0050.5451.3552.150.00-110016.29%
AMZN250117P002400002024-05-17 11:58AM EDT240.0055.5255.5058.150.00-6023.10%
AMZN250117P002450002024-03-01 11:17AM EDT245.0067.7064.3565.200.00-2031.29%
AMZN250117P002500002024-05-17 11:40AM EDT250.0065.5766.4067.200.00-5019.97%
AMZN250117P002550002024-03-08 12:43PM EDT255.0077.9069.4070.500.00-100.00%
AMZN250117P002600002024-03-01 12:57PM EDT260.0082.1079.3580.150.00-10035.24%
AMZN250117P002700002024-04-04 11:36AM EDT270.0085.3983.2084.300.00-500.00%
AMZN250117P002800002024-05-13 9:32AM EDT280.0092.0096.4097.150.00-10025.15%