Italia markets open in 7 hours 56 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
181,15 +0,10 (+0,06%)
Dopo ore: 07:04PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN260618C000750002024-05-20 10:36AM EDT75.00119.68113.20115.700.00-530162.12%
AMZN260618C000800002024-05-20 1:07PM EDT80.00113.90109.15111.550.00-19360.55%
AMZN260618C000850002024-04-19 12:57PM EDT85.00101.38108.40111.050.00-17166.63%
AMZN260618C000900002024-05-08 11:50AM EDT90.00108.78101.20103.200.00-11357.45%
AMZN260618C000950002024-05-23 2:10PM EDT95.0098.2597.0599.10+4.25+4.52%1055.77%
AMZN260618C001000002024-05-23 12:48PM EDT100.0095.9793.3094.95-0.78-0.81%497254.42%
AMZN260618C001050002024-05-21 12:22PM EDT105.0091.2589.4091.000.00-17653.07%
AMZN260618C001100002024-05-22 2:03PM EDT110.0086.7085.7087.050.00-220251.86%
AMZN260618C001150002024-05-22 9:30AM EDT115.0085.5782.0083.250.00-18450.72%
AMZN260618C001200002024-05-22 1:17PM EDT120.0080.9578.5079.400.00-613150.31%
AMZN260618C001250002024-05-16 3:39PM EDT125.0077.9274.9575.800.00-18249.26%
AMZN260618C001300002024-05-17 9:36AM EDT130.0074.9071.5572.250.00-219248.22%
AMZN260618C001350002024-05-23 3:15PM EDT135.0067.9168.2068.80-0.99-1.44%414347.25%
AMZN260618C001400002024-05-23 3:20PM EDT140.0064.7064.9065.50-2.83-4.19%33,45146.41%
AMZN260618C001450002024-05-23 1:32PM EDT145.0063.0861.7562.30+0.32+0.51%245945.63%
AMZN260618C001500002024-05-23 3:06PM EDT150.0058.0058.6059.20-1.35-2.27%31,23844.89%
AMZN260618C001550002024-05-23 1:34PM EDT155.0056.7755.6556.20-1.20-2.07%13,27444.20%
AMZN260618C001600002024-05-23 3:09PM EDT160.0052.6052.7053.30-1.53-2.83%43,06343.55%
AMZN260618C001650002024-05-22 11:32AM EDT165.0052.2049.9550.50-0.75-1.42%11,17842.93%
AMZN260618C001700002024-05-23 3:18PM EDT170.0047.0247.3047.75-1.73-3.55%13,19542.29%
AMZN260618C001750002024-05-21 9:56AM EDT175.0044.7044.7045.10-0.15-0.33%398041.68%
AMZN260618C001800002024-05-23 3:42PM EDT180.0041.8042.2542.60-1.50-3.46%622,60241.15%
AMZN260618C001850002024-05-23 3:22PM EDT185.0039.5039.8040.20-2.50-5.95%505,52240.64%
AMZN260618C001900002024-05-23 3:51PM EDT190.0037.5337.5537.90-1.01-2.62%601,06440.16%
AMZN260618C001950002024-05-23 3:30PM EDT195.0035.0035.3035.70-2.65-7.04%2560939.71%
AMZN260618C002000002024-05-23 3:41PM EDT200.0033.0033.2533.60-2.05-5.85%773,07439.27%
AMZN260618C002050002024-05-21 9:43AM EDT205.0031.4931.2031.600.00-226238.87%
AMZN260618C002100002024-05-23 1:03PM EDT210.0030.1729.3029.65-1.61-5.07%961438.44%
AMZN260618C002150002024-05-22 9:36AM EDT215.0029.5527.4527.850.00-412038.08%
AMZN260618C002200002024-05-23 1:18PM EDT220.0026.5525.7526.10+0.68+2.63%12,23537.70%
AMZN260618C002250002024-05-21 11:54AM EDT225.0024.5924.1024.450.00-258337.35%
AMZN260618C002300002024-05-22 1:44PM EDT230.0023.4522.6022.900.00-148737.03%
AMZN260618C002350002024-05-22 1:38PM EDT235.0022.0021.1021.450.00-119236.74%
AMZN260618C002400002024-05-23 11:22AM EDT240.0020.8519.7520.05-0.10-0.48%1189736.43%
AMZN260618C002450002024-05-23 1:57PM EDT245.0018.6918.4018.75-2.31-11.00%226836.16%
AMZN260618C002500002024-05-23 1:57PM EDT250.0017.4417.2017.55-0.17-0.97%341835.93%
AMZN260618C002550002024-05-21 9:48AM EDT255.0016.3416.0516.400.00-235335.68%
AMZN260618C002600002024-05-23 3:39PM EDT260.0014.9214.9515.30-0.50-3.24%30783835.44%
AMZN260618C002700002024-05-23 3:36PM EDT270.0012.9013.0013.35-1.99-13.36%2652235.03%
AMZN260618C002800002024-05-23 2:23PM EDT280.0011.3911.3011.60-0.46-3.88%28685234.62%
Opzioni di venditaper18 giugno 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN260618P000750002024-05-22 10:42AM EDT75.001.211.221.270.00-1156937.21%
AMZN260618P000800002024-05-17 2:26PM EDT80.001.571.511.57+0.08+5.37%1081136.37%
AMZN260618P000850002024-05-17 2:15PM EDT85.001.801.861.920.00-354935.57%
AMZN260618P000900002024-05-17 2:15PM EDT90.002.222.262.330.00-766134.84%
AMZN260618P000950002024-05-22 11:03AM EDT95.002.672.732.800.00-415434.14%
AMZN260618P001000002024-05-23 2:23PM EDT100.003.333.253.35+0.13+4.06%621,45533.50%
AMZN260618P001050002024-05-23 11:39AM EDT105.003.713.804.00-0.24-6.08%751,09032.95%
AMZN260618P001100002024-05-23 11:40AM EDT110.004.404.504.70+0.15+3.53%302,43432.35%
AMZN260618P001150002024-05-15 9:49AM EDT115.005.405.255.450.00-28131.69%
AMZN260618P001200002024-05-21 3:46PM EDT120.006.206.156.35+0.10+1.64%583031.18%
AMZN260618P001250002024-05-10 12:43PM EDT125.006.927.057.300.00-774930.60%
AMZN260618P001300002024-05-23 3:24PM EDT130.008.358.108.35+0.30+3.73%12,20430.04%
AMZN260618P001350002024-05-13 1:07PM EDT135.009.109.259.550.00-212,13829.56%
AMZN260618P001400002024-05-20 1:36PM EDT140.0010.3710.5010.800.00-1027929.01%
AMZN260618P001450002024-05-22 1:25PM EDT145.0011.6511.8512.250.00-156428.58%
AMZN260618P001500002024-05-23 3:59PM EDT150.0013.4913.3513.75-0.06-0.44%21,15028.07%
AMZN260618P001550002024-05-23 2:23PM EDT155.0015.2914.9515.35+0.94+6.55%122,37427.55%
AMZN260618P001600002024-05-22 3:00PM EDT160.0016.2016.6517.10-0.49-2.94%173527.06%
AMZN260618P001650002024-05-23 1:52PM EDT165.0018.5618.4518.95+1.06+6.06%21,30326.55%
AMZN260618P001700002024-05-21 11:23AM EDT170.0020.6820.4020.900.00-201,24226.01%
AMZN260618P001750002024-05-21 9:31AM EDT175.0022.7022.4523.050.00-479625.55%
AMZN260618P001800002024-05-23 2:34PM EDT180.0025.2424.7025.25+0.54+2.19%51,82725.00%
AMZN260618P001850002024-05-23 2:34PM EDT185.0027.6226.9527.60+1.62+6.23%549124.47%
AMZN260618P001900002024-05-15 1:52PM EDT190.0028.8029.4030.100.00-161,11823.95%
AMZN260618P001950002024-05-20 12:14PM EDT195.0030.9932.0532.700.00-313923.39%
AMZN260618P002000002024-05-22 3:59PM EDT200.0034.2234.8035.450.00-50373822.83%
AMZN260618P002050002024-05-23 11:25AM EDT205.0036.3337.5038.35-0.80-2.15%17017522.28%
AMZN260618P002100002024-05-22 1:10PM EDT210.0039.8340.5041.350.00-78028821.67%
AMZN260618P002150002024-05-23 11:27AM EDT215.0042.9243.6044.50-0.03-0.07%10048821.06%
AMZN260618P002200002024-05-23 2:24PM EDT220.0048.4046.7048.00+2.19+4.74%10033820.65%
AMZN260618P002250002024-05-21 11:54AM EDT225.0050.5550.2551.350.00-21819.90%
AMZN260618P002300002024-05-09 11:06AM EDT230.0050.1553.9055.000.00-14119.31%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2224.05%
AMZN260618P002400002024-05-07 10:43AM EDT240.0057.8061.1062.750.00-292918.09%
AMZN260618P002450002024-05-08 3:23PM EDT245.0062.1065.1066.850.00-13313317.48%
AMZN260618P002500002024-04-10 10:37AM EDT250.0068.4064.7566.800.00-1110.00%
AMZN260618P002550002024-03-14 1:37PM EDT255.0078.6070.5073.550.00-130.00%
AMZN260618P002600002024-04-16 10:38AM EDT260.0078.5975.3576.800.00-160.00%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.1283.2084.900.00-100.00%