Italia markets open in 8 hours 48 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
174,73-0,26 (-0,15%)
Alla chiusura: 04:00PM EST
174,10 -0,63 (-0,36%)
Dopo ore: 06:12PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240301C000800002024-02-26 3:45PM EST80.0094.5794.3595.10-0.08-0.08%165331.45%
AMZN240301C000850002024-02-26 2:42PM EST85.0090.1589.4090.15+8.13+9.91%318234.38%
AMZN240301C000900002024-02-26 1:33PM EST90.0084.8084.4085.05+0.87+1.04%14279.49%
AMZN240301C000950002024-02-22 1:06PM EST95.0078.9379.4080.100.00-2199184.38%
AMZN240301C001000002024-02-23 9:53AM EST100.0074.9474.4075.100.00-177170.31%
AMZN240301C001050002024-02-26 9:48AM EST105.0069.8969.4070.10+6.46+10.18%14156.25%
AMZN240301C001100002024-02-26 11:29AM EST110.0065.0664.4065.25+0.97+1.51%3047170.31%
AMZN240301C001150002024-02-26 9:30AM EST115.0060.6959.4060.15+1.21+2.03%164142.19%
AMZN240301C001200002024-02-26 1:00PM EST120.0054.7854.4555.20+0.34+0.62%532141.41%
AMZN240301C001250002024-02-23 11:33AM EST125.0049.2749.4550.300.00-2172135.35%
AMZN240301C001300002024-02-26 12:37PM EST130.0045.2244.4545.25+0.22+0.49%8149117.97%
AMZN240301C001350002024-02-26 3:56PM EST135.0039.8439.4540.15+0.59+1.50%3446197.27%
AMZN240301C001400002024-02-26 2:02PM EST140.0035.4234.4535.25+0.32+0.91%833991.80%
AMZN240301C001430002024-02-26 2:31PM EST143.0032.5431.4032.15+0.44+1.37%2373.44%
AMZN240301C001440002024-02-22 10:00AM EST144.0028.6630.4531.150.00-1275.39%
AMZN240301C001450002024-02-26 11:44AM EST145.0030.3929.4530.15+1.07+3.65%2144473.05%
AMZN240301C001460002024-02-23 3:00PM EST146.0028.4428.4529.150.00-182370.70%
AMZN240301C001470002024-02-23 11:50AM EST147.0027.2327.4528.150.00-95168.36%
AMZN240301C001480002024-02-26 10:52AM EST148.0027.8026.4527.20+0.91+3.38%67068.95%
AMZN240301C001490002024-02-26 10:52AM EST149.0026.8125.4526.15+7.76+40.73%6163.67%
AMZN240301C001500002024-02-26 3:59PM EST150.0024.8024.5025.10-0.20-0.80%8380261.33%
AMZN240301C001525002024-02-26 11:12AM EST152.5022.1822.0022.60-1.21-5.17%56455.47%
AMZN240301C001550002024-02-26 2:00PM EST155.0020.3519.5020.25+0.15+0.74%27496556.06%
AMZN240301C001575002024-02-26 2:54PM EST157.5017.7017.0017.75+0.54+3.15%328865.63%
AMZN240301C001600002024-02-26 3:33PM EST160.0014.8014.5014.95-0.40-2.63%3122,38947.27%
AMZN240301C001625002024-02-26 3:58PM EST162.5012.4212.0012.80-0.03-0.24%3183751.61%
AMZN240301C001650002024-02-26 3:59PM EST165.009.959.6010.05-0.41-3.96%3822,09937.01%
AMZN240301C001675002024-02-26 2:46PM EST167.507.127.257.70-0.83-10.44%872,93233.25%
AMZN240301C001700002024-02-26 3:59PM EST170.005.305.205.35-0.50-8.62%4,84110,73227.74%
AMZN240301C001725002024-02-26 3:59PM EST172.503.353.303.40-0.46-12.07%4,0865,63225.90%
AMZN240301C001750002024-02-26 3:59PM EST175.001.881.861.90-0.44-18.97%31,34416,69624.88%
AMZN240301C001775002024-02-26 3:59PM EST177.500.930.910.94-0.37-28.46%33,79610,76724.71%
AMZN240301C001800002024-02-26 3:59PM EST180.000.420.410.43-0.25-37.31%23,67319,21125.20%
AMZN240301C001825002024-02-26 3:59PM EST182.500.190.170.19-0.15-44.12%6,3755,68426.12%
AMZN240301C001850002024-02-26 3:58PM EST185.000.080.080.09-0.10-55.56%8,30215,76527.64%
AMZN240301C001875002024-02-26 3:59PM EST187.500.050.040.05-0.05-50.00%2,4203,71629.69%
AMZN240301C001900002024-02-26 3:45PM EST190.000.020.020.03-0.03-60.00%1,5993,64032.03%
AMZN240301C001925002024-02-26 2:17PM EST192.500.020.010.02-0.02-50.00%2771,51334.38%
AMZN240301C001950002024-02-26 3:58PM EST195.000.010.010.02-0.02-66.67%4971,21138.28%
AMZN240301C001975002024-02-26 3:06PM EST197.500.010.000.02-0.01-50.00%9781,71142.19%
AMZN240301C002000002024-02-26 2:49PM EST200.000.010.000.010.00-2892,51242.97%
AMZN240301C002025002024-02-26 12:51PM EST202.500.010.000.010.00-3211,06746.09%
AMZN240301C002050002024-02-23 3:54PM EST205.000.010.000.010.00-537250.00%
AMZN240301C002100002024-02-26 9:30AM EST210.000.010.000.010.00-22,60253.13%
AMZN240301C002150002024-02-23 10:04AM EST215.000.010.000.010.00-12,84159.38%
AMZN240301C002200002024-02-21 10:17AM EST220.000.010.000.010.00-601,24665.63%
AMZN240301C002250002024-02-23 12:45PM EST225.000.010.000.010.00-410770.31%
AMZN240301C002300002024-02-26 9:40AM EST230.000.010.000.010.00-512975.00%
AMZN240301C002350002024-02-12 2:46PM EST235.000.010.000.010.00-15517581.25%
AMZN240301C002400002024-02-13 9:44AM EST240.000.010.000.010.00-4017087.50%
AMZN240301C002450002024-02-26 11:31AM EST245.000.010.000.010.00-210290.63%
AMZN240301C002500002024-02-26 11:01AM EST250.000.010.000.010.00-726796.88%
Opzioni Putper1 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240301P000800002024-02-20 2:27PM EST80.000.010.000.000.00-166850.00%
AMZN240301P000850002024-01-22 10:08AM EST85.000.010.000.010.00-710193.75%
AMZN240301P000900002024-01-22 10:44AM EST90.000.030.000.010.00--1175.00%
AMZN240301P000950002024-02-09 11:22AM EST95.000.010.000.010.00-15162.50%
AMZN240301P001000002024-02-12 9:41AM EST100.000.010.000.010.00-18150.00%
AMZN240301P001050002024-02-12 9:41AM EST105.000.010.000.010.00-1109137.50%
AMZN240301P001100002024-02-23 2:54PM EST110.000.010.000.010.00-1739125.00%
AMZN240301P001150002024-02-23 2:54PM EST115.000.010.000.010.00-41,453115.63%
AMZN240301P001200002024-02-23 2:54PM EST120.000.010.000.010.00-21,330103.13%
AMZN240301P001250002024-02-23 3:52PM EST125.000.010.000.010.00-41,47193.75%
AMZN240301P001300002024-02-26 2:13PM EST130.000.010.000.010.00-41,56584.38%
AMZN240301P001350002024-02-26 12:31PM EST135.000.010.000.010.00-92,07273.44%
AMZN240301P001400002024-02-26 2:12PM EST140.000.010.000.010.00-22,50264.06%
AMZN240301P001430002024-02-23 3:59PM EST143.000.010.000.010.00-538157.81%
AMZN240301P001440002024-02-23 3:48PM EST144.000.010.000.010.00-24045756.25%
AMZN240301P001450002024-02-26 2:28PM EST145.000.010.000.010.00-1571,67954.69%
AMZN240301P001460002024-02-22 2:15PM EST146.000.020.000.010.00-3753.13%
AMZN240301P001470002024-02-22 2:56PM EST147.000.010.000.02-0.02-66.67%2008054.69%
AMZN240301P001480002024-02-26 12:20PM EST148.000.010.000.040.00-216156.25%
AMZN240301P001490002024-02-26 12:52PM EST149.000.010.000.02-0.02-66.67%8613850.00%
AMZN240301P001500002024-02-26 3:59PM EST150.000.010.010.02-0.01-50.00%1823,06050.78%
AMZN240301P001525002024-02-26 3:24PM EST152.500.020.010.02-0.01-33.33%2581,33846.88%
AMZN240301P001550002024-02-26 3:48PM EST155.000.020.020.03-0.02-50.00%4433,36944.14%
AMZN240301P001575002024-02-26 3:30PM EST157.500.030.020.03-0.02-40.00%2791,78739.06%
AMZN240301P001600002024-02-26 3:59PM EST160.000.030.030.05-0.04-57.14%3,0806,43736.33%
AMZN240301P001625002024-02-26 3:59PM EST162.500.070.050.06-0.02-22.22%4,0864,22031.64%
AMZN240301P001650002024-02-26 3:59PM EST165.000.100.090.10-0.05-33.33%3,3934,51228.52%
AMZN240301P001675002024-02-26 3:59PM EST167.500.180.180.19-0.11-37.93%2,9045,65525.78%
AMZN240301P001700002024-02-26 3:59PM EST170.000.450.410.44-0.13-22.41%6,4255,82024.37%
AMZN240301P001725002024-02-26 3:59PM EST172.500.980.971.00-0.18-15.52%10,3995,88023.58%
AMZN240301P001750002024-02-26 3:59PM EST175.002.041.972.04-0.12-5.56%10,0313,92323.29%
AMZN240301P001775002024-02-26 3:50PM EST177.503.843.403.75+0.17+4.63%1,0241,53625.27%
AMZN240301P001800002024-02-26 3:58PM EST180.005.605.405.70-0.05-0.88%78544525.20%
AMZN240301P001825002024-02-26 3:57PM EST182.507.907.708.05+0.10+1.28%684828.81%
AMZN240301P001850002024-02-26 3:59PM EST185.0010.3010.1010.50-0.25-2.37%1293333.59%
AMZN240301P001875002024-02-26 10:21AM EST187.5012.0012.6513.00-0.98-7.55%11839.45%
AMZN240301P001900002024-02-26 10:01AM EST190.0015.3215.0515.50+0.46+3.10%1045.12%
AMZN240301P001925002024-02-23 10:16AM EST192.5017.0117.6518.000.00-2550.49%
AMZN240301P001950002024-02-26 10:53AM EST195.0019.6020.0520.50-1.65-7.76%2055.76%
AMZN240301P002000002024-02-23 9:33AM EST200.0025.3525.0525.500.00-1165.82%
AMZN240301P002050002024-02-14 9:40AM EST205.0036.2030.0530.500.00-1075.29%
AMZN240301P002100002024-02-22 12:08PM EST210.0037.6035.0535.500.00-120053.13%
AMZN240301P002450002024-02-13 2:55PM EST245.0077.0070.0570.500.00--092.19%
AMZN240301P002500002024-02-06 10:02AM EST250.0081.0075.0575.500.00--096.88%