Italia Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
184,70+1,07 (+0,58%)
Alla chiusura: 04:00PM EDT
184,96 +0,26 (+0,14%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 settembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN250919C000650002024-04-09 10:42AM EDT65.00125.75128.00131.100.00-2594.17%
AMZN250919C000700002023-12-14 2:10PM EDT70.0083.5689.8592.450.00-120.00%
AMZN250919C000750002024-01-11 2:39PM EDT75.0087.63104.85107.900.00-210.00%
AMZN250919C000800002024-04-29 1:57PM EDT80.00108.95109.55111.900.00-13,98765.53%
AMZN250919C000850002024-04-24 1:04PM EDT85.0099.33104.90107.500.00-1263.09%
AMZN250919C000900002024-05-09 1:28PM EDT90.00108.11101.00103.350.00-3662.21%
AMZN250919C000950002024-04-09 9:55AM EDT95.0099.56101.15103.900.00-1672.31%
AMZN250919C001000002024-05-15 3:24PM EDT100.0094.0892.1094.150.00-15657.40%
AMZN250919C001050002024-04-26 1:26PM EDT105.0085.3387.5589.750.00-11855.19%
AMZN250919C001100002024-05-17 2:02PM EDT110.0084.9584.1085.35-0.90-1.05%417854.25%
AMZN250919C001150002024-05-03 9:30AM EDT115.0083.2079.7081.150.00-12252.40%
AMZN250919C001200002024-05-15 10:18AM EDT120.0076.0975.5076.800.00-15350.57%
AMZN250919C001250002024-05-01 9:42AM EDT125.0069.9571.7572.750.00-106950.37%
AMZN250919C001300002024-05-17 10:38AM EDT130.0068.6067.9068.70+0.10+0.15%116348.83%
AMZN250919C001350002024-05-15 10:08AM EDT135.0064.4564.0064.750.00-1712347.41%
AMZN250919C001400002024-05-16 12:57PM EDT140.0061.7260.3560.950.00-248046.17%
AMZN250919C001450002024-05-14 2:54PM EDT145.0059.6256.8057.300.00-320245.07%
AMZN250919C001500002024-05-16 11:59AM EDT150.0054.3853.3053.750.00-144644.03%
AMZN250919C001550002024-05-15 12:26PM EDT155.0050.1449.9050.350.00-139743.11%
AMZN250919C001600002024-05-14 3:46PM EDT160.0049.0846.6547.100.00-12,74842.28%
AMZN250919C001650002024-05-17 2:07PM EDT165.0043.9743.5544.00+0.17+0.39%113141.54%
AMZN250919C001700002024-05-16 1:22PM EDT170.0041.2540.5540.950.00-119940.74%
AMZN250919C001750002024-05-16 1:03PM EDT175.0038.6137.7038.050.00-119040.02%
AMZN250919C001800002024-05-17 1:29PM EDT180.0034.9735.0035.30-1.83-4.97%641239.36%
AMZN250919C001850002024-05-17 2:44PM EDT185.0032.3032.4032.70-1.03-3.09%3143838.76%
AMZN250919C001900002024-05-17 2:45PM EDT190.0029.8529.9530.25-0.95-3.08%166838.21%
AMZN250919C001950002024-05-17 2:01PM EDT195.0028.0227.6027.90-0.98-3.38%125937.66%
AMZN250919C002000002024-05-17 12:24PM EDT200.0025.6025.4025.75+0.46+1.83%13047637.23%
AMZN250919C002050002024-05-17 2:42PM EDT205.0023.2423.3523.65-1.46-5.91%310436.72%
AMZN250919C002100002024-05-16 10:56AM EDT210.0022.7521.4021.700.00-246736.27%
AMZN250919C002150002024-05-17 10:31AM EDT215.0020.0019.6019.90-0.70-3.38%323835.88%
AMZN250919C002200002024-05-17 1:05PM EDT220.0017.8917.9018.15-0.06-0.33%1920135.42%
AMZN250919C002250002024-05-17 1:05PM EDT225.0016.3916.3016.60-0.31-1.86%1845535.09%
AMZN250919C002300002024-05-15 10:24AM EDT230.0014.8514.9015.150.00-124334.76%
AMZN250919C002350002024-05-17 9:54AM EDT235.0013.7813.5513.80-1.02-6.89%169334.44%
AMZN250919C002400002024-05-16 3:38PM EDT240.0012.2512.3012.500.00-133534.07%
AMZN250919C002450002024-05-17 2:39PM EDT245.0011.2111.1011.40-0.64-5.40%316433.86%
AMZN250919C002500002024-05-17 1:32PM EDT250.0010.3010.1010.35+0.15+1.48%1237233.60%
AMZN250919C002550002024-05-17 3:49PM EDT255.009.009.109.35-0.15-1.64%172,66833.31%
AMZN250919C002600002024-05-13 1:07PM EDT260.009.008.258.450.00-5814133.05%
AMZN250919C002700002024-05-15 3:51PM EDT270.007.256.756.950.00-514232.71%
AMZN250919C002800002024-05-17 2:19PM EDT280.005.555.505.65-0.25-4.31%115232.31%
Opzioni di venditaper19 settembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN250919P000650002024-05-14 2:42PM EDT65.000.350.360.440.00-2824544.56%
AMZN250919P000700002024-05-10 3:04PM EDT70.000.450.460.540.00-187843.02%
AMZN250919P000750002024-05-10 3:03PM EDT75.000.560.570.650.00-99841.46%
AMZN250919P000800002024-05-10 3:02PM EDT80.000.720.710.800.00-738140.21%
AMZN250919P000850002024-05-10 3:01PM EDT85.000.880.880.970.00-517738.98%
AMZN250919P000900002024-05-10 3:00PM EDT90.001.091.091.170.00-49837.82%
AMZN250919P000950002024-05-14 9:43AM EDT95.001.391.331.420.00-17836.80%
AMZN250919P001000002024-05-13 11:05AM EDT100.001.651.621.720.00-413435.88%
AMZN250919P001050002024-05-15 10:22AM EDT105.002.011.962.06-0.07-3.37%110434.95%
AMZN250919P001100002024-05-16 3:00PM EDT110.002.492.362.470.00-111034.12%
AMZN250919P001150002024-05-13 11:41AM EDT115.002.932.832.960.00-2411633.37%
AMZN250919P001200002024-05-10 9:48AM EDT120.003.303.353.550.00-611432.72%
AMZN250919P001250002024-05-15 1:01PM EDT125.004.143.954.200.00-108332.03%
AMZN250919P001300002024-05-16 1:22PM EDT130.004.854.754.900.00-190131.26%
AMZN250919P001350002024-05-17 3:05PM EDT135.005.685.605.75-0.32-5.33%271,67530.64%
AMZN250919P001400002024-05-17 10:38AM EDT140.006.706.556.75-0.30-4.29%11,37130.12%
AMZN250919P001450002024-05-14 3:51PM EDT145.007.627.607.850.00-217229.56%
AMZN250919P001500002024-05-17 9:30AM EDT150.009.208.809.05+0.19+2.11%126028.98%
AMZN250919P001550002024-05-14 11:18AM EDT155.0010.3810.1510.400.00-210628.43%
AMZN250919P001600002024-05-16 2:01PM EDT160.0011.7811.5511.850.00-250327.84%
AMZN250919P001650002024-05-13 1:54PM EDT165.0013.3913.2013.450.00-256027.26%
AMZN250919P001700002024-05-17 2:40PM EDT170.0015.2214.9515.30-0.10-0.65%152026.81%
AMZN250919P001750002024-05-07 10:06AM EDT175.0016.3916.9017.250.00-1013126.29%
AMZN250919P001800002024-05-17 1:52PM EDT180.0019.0018.9519.30-0.19-0.99%220825.70%
AMZN250919P001850002024-05-15 11:46AM EDT185.0021.4021.2021.550.00-132225.15%
AMZN250919P001900002024-05-13 1:01PM EDT190.0023.7023.5023.950.00-1619124.58%
AMZN250919P001950002024-05-14 1:40PM EDT195.0025.9726.0026.550.00-410824.03%
AMZN250919P002000002024-05-15 2:25PM EDT200.0029.2028.8529.250.00-110423.39%
AMZN250919P002050002024-05-14 1:03PM EDT205.0031.8031.7532.150.00-101122.78%
AMZN250919P002100002024-05-15 3:32PM EDT210.0034.6034.6535.200.00-2061322.11%
AMZN250919P002150002024-05-16 10:00AM EDT215.0037.1737.8038.450.00-23221.45%
AMZN250919P002200002024-05-06 11:39AM EDT220.0040.9340.9542.000.00-11120.95%
AMZN250919P002250002024-05-08 2:50PM EDT225.0043.9144.4545.600.00--120.26%
AMZN250919P002300002024-05-13 1:29PM EDT230.0048.1548.3049.350.00-2419.49%
AMZN250919P002350002024-05-14 1:34PM EDT235.0051.7152.1053.350.00-211918.82%
AMZN250919P002400002024-05-13 1:10PM EDT240.0056.7556.5057.350.00-2817.76%
AMZN250919P002450002024-05-13 1:11PM EDT245.0060.6060.4061.750.00-4417.18%
AMZN250919P002500002024-04-02 12:55PM EDT250.0070.3864.5568.000.00-21121.15%
AMZN250919P002550002024-05-03 10:29AM EDT255.0068.5069.7071.200.00-1017.10%
AMZN250919P002600002024-05-13 3:19PM EDT260.0073.9075.7077.000.00-2020.48%
AMZN250919P002800002024-05-07 3:12PM EDT280.0091.8594.6595.900.00--019.39%