Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
127,12+1,14 (+0,90%)
Alla chiusura: 04:00PM EDT
127,11 -0,01 (-0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006C000700002023-09-27 11:31AM EDT70.0058.6156.9057.65+3.45+6.25%1011218.36%
AMZN231006C000750002023-09-27 3:58PM EDT75.0050.9051.9052.600.00-62190.63%
AMZN231006C000800002023-09-29 1:04PM EDT80.0047.0046.9547.65+1.40+3.07%1373178.13%
AMZN231006C000850002023-09-28 10:06AM EDT85.0042.8041.9542.65+3.43+8.71%518157.42%
AMZN231006C000900002023-09-29 3:17PM EDT90.0037.2936.7037.65-2.66-6.66%17116.02%
AMZN231006C000950002023-09-29 3:18PM EDT95.0032.4031.9532.70+1.35+4.35%1244121.48%
AMZN231006C001000002023-09-29 1:55PM EDT100.0027.1526.9527.60+1.38+5.36%2217298.24%
AMZN231006C001050002023-09-29 10:06AM EDT105.0023.3522.0022.65+2.34+11.14%311185.35%
AMZN231006C001070002023-09-28 10:21AM EDT107.0017.5018.7019.50+17.50-16-0.00%
AMZN231006C001100002023-09-29 3:19PM EDT110.0017.3516.5017.70+1.50+9.46%7739286.04%
AMZN231006C001110002023-09-29 2:06PM EDT111.0016.0516.0016.70+2.40+17.58%311165.82%
AMZN231006C001120002023-09-29 3:08PM EDT112.0015.4015.0015.70+1.15+8.07%21062.31%
AMZN231006C001130002023-09-29 10:10AM EDT113.0015.2014.0014.75+4.10+36.94%14060.16%
AMZN231006C001140002023-09-29 3:18PM EDT114.0013.4513.0513.75+1.10+8.91%21357.81%
AMZN231006C001150002023-09-29 3:40PM EDT115.0012.7512.0512.85+1.20+10.39%1139156.35%
AMZN231006C001160002023-09-29 10:04AM EDT116.0012.7511.0511.85+2.33+22.36%54052.64%
AMZN231006C001170002023-09-28 1:36PM EDT117.009.3210.0510.900.00-344963.04%
AMZN231006C001180002023-09-29 3:58PM EDT118.009.409.359.90+0.70+8.05%366250.88%
AMZN231006C001190002023-09-29 3:35PM EDT119.008.628.008.90+1.02+13.42%854254.15%
AMZN231006C001200002023-09-29 3:54PM EDT120.007.707.307.70+0.90+13.24%2991,01144.63%
AMZN231006C001210002023-09-29 3:11PM EDT121.007.056.206.80+1.15+19.49%15131442.68%
AMZN231006C001220002023-09-29 3:59PM EDT122.005.655.156.20+0.55+10.78%16840646.51%
AMZN231006C001230002023-09-29 2:51PM EDT123.005.104.905.05+0.69+15.65%19893038.48%
AMZN231006C001240002023-09-29 3:56PM EDT124.003.914.104.25+0.21+5.68%48390136.91%
AMZN231006C001250002023-09-29 3:59PM EDT125.003.503.353.50+0.42+13.64%2,8332,81335.45%
AMZN231006C001260002023-09-29 3:59PM EDT126.002.702.732.82+0.24+9.76%3,6652,13934.23%
AMZN231006C001270002023-09-29 3:59PM EDT127.002.182.162.22+0.26+13.54%5,4654,57533.23%
AMZN231006C001280002023-09-29 3:59PM EDT128.001.641.651.71+0.08+5.13%12,5723,45732.52%
AMZN231006C001290002023-09-29 3:59PM EDT129.001.251.241.29+0.10+8.70%9,8442,68432.03%
AMZN231006C001300002023-09-29 3:59PM EDT130.000.910.900.94+0.03+3.41%22,41616,47331.47%
AMZN231006C001310002023-09-29 3:59PM EDT131.000.640.630.67-0.01-1.54%7,0603,04731.10%
AMZN231006C001320002023-09-29 3:59PM EDT132.000.430.430.47-0.06-12.24%9,4743,39830.91%
AMZN231006C001330002023-09-29 3:59PM EDT133.000.310.310.32-0.04-11.43%5,3463,62130.76%
AMZN231006C001340002023-09-29 3:59PM EDT134.000.200.200.23-0.05-20.00%3,4162,15831.25%
AMZN231006C001350002023-09-29 3:59PM EDT135.000.150.140.15-0.05-25.00%5,8387,86231.06%
AMZN231006C001360002023-09-29 3:57PM EDT136.000.110.100.12-0.03-21.43%1,6133,19232.42%
AMZN231006C001370002023-09-29 3:59PM EDT137.000.080.070.09-0.02-20.00%1,1163,90833.20%
AMZN231006C001380002023-09-29 3:52PM EDT138.000.060.050.07-0.02-25.00%1,7832,94234.38%
AMZN231006C001390002023-09-29 3:57PM EDT139.000.050.040.05-0.02-28.57%1732,10834.77%
AMZN231006C001400002023-09-29 3:55PM EDT140.000.040.030.04-0.01-20.00%1,0488,74335.94%
AMZN231006C001410002023-09-29 3:55PM EDT141.000.040.020.040.00-3721,59138.09%
AMZN231006C001420002023-09-29 3:11PM EDT142.000.020.020.03-0.01-33.33%1,6443,85638.67%
AMZN231006C001430002023-09-29 3:50PM EDT143.000.030.020.03-0.01-25.00%2002,15340.82%
AMZN231006C001440002023-09-29 3:36PM EDT144.000.020.010.03-0.01-33.33%50289342.97%
AMZN231006C001450002023-09-29 3:36PM EDT145.000.020.010.02-0.01-33.33%2,7742,14842.58%
AMZN231006C001460002023-09-29 3:16PM EDT146.000.010.010.020.00-49374444.53%
AMZN231006C001470002023-09-29 11:53AM EDT147.000.020.010.020.00-4381,00546.48%
AMZN231006C001480002023-09-29 2:06PM EDT148.000.010.010.020.00-4431,52048.44%
AMZN231006C001490002023-09-29 3:40PM EDT149.000.010.000.02-0.01-50.00%1557650.39%
AMZN231006C001500002023-09-29 1:53PM EDT150.000.010.010.02-0.01-50.00%2862,71150.78%
AMZN231006C001525002023-09-29 3:21PM EDT152.500.010.010.020.00-1,1821,43954.69%
AMZN231006C001550002023-09-29 3:34PM EDT155.000.010.000.010.00-2851,34453.13%
AMZN231006C001575002023-09-27 3:44PM EDT157.500.010.000.010.00-549656.25%
AMZN231006C001600002023-09-29 10:03AM EDT160.000.010.000.010.00-486660.94%
AMZN231006C001625002023-09-29 9:50AM EDT162.500.020.000.01+0.01+100.00%19664.06%
AMZN231006C001650002023-09-25 9:33AM EDT165.000.010.000.010.00-2047368.75%
AMZN231006C001675002023-09-25 2:38PM EDT167.500.010.000.010.00-211471.88%
AMZN231006C001700002023-09-26 2:34PM EDT170.000.010.000.010.00-1044075.00%
AMZN231006C001750002023-09-27 1:45PM EDT175.000.010.000.010.00-521081.25%
AMZN231006C001800002023-09-18 3:26PM EDT180.000.010.000.010.00-226587.50%
AMZN231006C001850002023-09-18 10:16AM EDT185.000.010.000.010.00-312193.75%
AMZN231006C001900002023-09-18 9:44AM EDT190.000.010.000.010.00--200100.00%
AMZN231006C001950002023-09-18 9:32AM EDT195.000.010.000.010.00--20106.25%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231006P000700002023-09-26 2:39PM EDT70.000.030.000.01+0.02+200.00%11150.00%
AMZN231006P000750002023-09-11 3:52PM EDT75.000.010.000.010.00--343134.38%
AMZN231006P000800002023-09-21 9:59AM EDT80.000.010.000.010.00-116118.75%
AMZN231006P000850002023-09-26 3:58PM EDT85.000.010.000.010.00-12227103.13%
AMZN231006P000900002023-09-28 11:42AM EDT90.000.010.000.010.00-1667890.63%
AMZN231006P000950002023-09-28 2:47PM EDT95.000.010.000.010.00-328778.13%
AMZN231006P001000002023-09-29 3:40PM EDT100.000.010.000.01-0.01-50.00%571,50864.06%
AMZN231006P001050002023-09-29 1:53PM EDT105.000.020.010.020.00-4765,16258.59%
AMZN231006P001060002023-09-28 10:59AM EDT106.000.060.020.03+0.06-8-59.38%
AMZN231006P001070002023-09-28 2:52PM EDT107.000.040.030.04+0.04-84-58.98%
AMZN231006P001080002023-09-28 3:31PM EDT108.000.040.030.04+0.04-19-56.25%
AMZN231006P001090002023-09-28 2:20PM EDT109.000.040.040.05+0.04-111-55.47%
AMZN231006P001100002023-09-29 3:40PM EDT110.000.040.020.03-0.01-20.00%963,61949.61%
AMZN231006P001110002023-09-29 3:47PM EDT111.000.040.030.04-0.02-33.33%3380648.83%
AMZN231006P001120002023-09-29 1:57PM EDT112.000.040.030.05-0.04-50.00%3446847.66%
AMZN231006P001130002023-09-29 3:11PM EDT113.000.050.040.05-0.06-54.55%6249144.53%
AMZN231006P001140002023-09-29 3:53PM EDT114.000.050.050.07-0.09-64.29%34021244.14%
AMZN231006P001150002023-09-29 3:58PM EDT115.000.080.070.08-0.08-50.00%9251,81441.99%
AMZN231006P001160002023-09-29 3:57PM EDT116.000.100.090.10-0.12-54.55%77679140.63%
AMZN231006P001170002023-09-29 3:58PM EDT117.000.120.110.13-0.17-58.62%64891239.45%
AMZN231006P001180002023-09-29 3:59PM EDT118.000.170.150.17-0.19-52.78%8653,19038.28%
AMZN231006P001190002023-09-29 3:59PM EDT119.000.220.200.22-0.25-53.19%74212,02337.11%
AMZN231006P001200002023-09-29 3:59PM EDT120.000.290.270.29-0.33-53.23%4,9044,35336.04%
AMZN231006P001210002023-09-29 3:59PM EDT121.000.380.360.38-0.39-50.65%1,2891,48234.96%
AMZN231006P001220002023-09-29 3:59PM EDT122.000.510.480.52-0.47-47.96%3,3943,07634.42%
AMZN231006P001230002023-09-29 3:59PM EDT123.000.680.640.68-0.54-44.26%2,4642,44033.42%
AMZN231006P001240002023-09-29 3:59PM EDT124.000.900.840.90-0.66-42.31%3,8542,51232.72%
AMZN231006P001250002023-09-29 3:59PM EDT125.001.141.121.16-0.75-39.68%7,4714,14231.76%
AMZN231006P001260002023-09-29 3:59PM EDT126.001.521.451.51-0.77-33.62%10,7761,57731.23%
AMZN231006P001270002023-09-29 3:59PM EDT127.001.961.861.92-0.89-31.23%8,0042,87130.47%
AMZN231006P001280002023-09-29 3:58PM EDT128.002.402.352.42-0.97-28.78%8,0132,44029.86%
AMZN231006P001290002023-09-29 3:59PM EDT129.003.042.923.00-0.88-22.45%3,6261,65829.25%
AMZN231006P001300002023-09-29 3:59PM EDT130.003.643.553.70-1.11-23.37%3,3752,46829.30%
AMZN231006P001310002023-09-29 3:55PM EDT131.004.404.254.45-1.09-19.85%4291,60629.05%
AMZN231006P001320002023-09-29 3:59PM EDT132.005.204.755.60-1.20-18.75%1,2251,43536.48%
AMZN231006P001330002023-09-29 3:59PM EDT133.006.155.856.55-1.25-16.89%2292,14339.50%
AMZN231006P001340002023-09-29 3:54PM EDT134.006.706.757.50-1.32-16.46%861,58242.24%
AMZN231006P001350002023-09-29 3:58PM EDT135.007.927.758.40-1.13-12.49%2221,90743.41%
AMZN231006P001360002023-09-29 3:21PM EDT136.008.668.459.40-1.49-14.68%842,47046.97%
AMZN231006P001370002023-09-29 3:14PM EDT137.009.769.4510.40-1.21-11.03%3632150.39%
AMZN231006P001380002023-09-29 12:32PM EDT138.0010.0110.5011.15-1.79-15.17%1328745.17%
AMZN231006P001390002023-09-29 3:20PM EDT139.0011.7011.5012.15-1.22-9.44%1316148.15%
AMZN231006P001400002023-09-29 1:27PM EDT140.0013.1012.5013.15-0.95-6.76%21114950.98%
AMZN231006P001410002023-09-29 12:06PM EDT141.0013.2013.5514.15-1.88-12.47%40153.81%
AMZN231006P001420002023-09-27 2:36PM EDT142.0016.5014.5015.450.00-483168.07%
AMZN231006P001430002023-09-28 3:02PM EDT143.0015.5515.4516.45-1.65-9.59%1671.09%
AMZN231006P001440002023-09-28 10:12AM EDT144.0019.0516.4517.150.00-1162.11%
AMZN231006P001450002023-09-28 3:11PM EDT145.0019.0017.4518.450.00-703950.78%
AMZN231006P001460002023-09-28 2:39PM EDT146.0020.3018.5019.150.00-60067.29%
AMZN231006P001470002023-09-27 3:23PM EDT147.0020.5919.5020.150.00-780069.92%
AMZN231006P001480002023-09-27 3:23PM EDT148.0021.5920.5021.150.00-141072.46%
AMZN231006P001490002023-09-27 3:23PM EDT149.0022.6421.5022.150.00-157074.90%
AMZN231006P001500002023-09-27 2:24PM EDT150.0025.0522.5023.150.00-89077.34%
AMZN231006P001525002023-09-26 3:31PM EDT152.5027.0024.9525.650.00-2083.40%
AMZN231006P001550002023-09-27 3:23PM EDT155.0028.6327.5028.150.00-255089.26%
AMZN231006P001575002023-09-29 1:22PM EDT157.5030.8030.0030.65+4.01+14.97%40094.92%
AMZN231006P001600002023-09-15 12:06PM EDT160.0018.9032.5033.150.00--0100.39%
AMZN231006P001625002023-09-14 12:20PM EDT162.5017.6534.9535.650.00--0105.76%
AMZN231006P001700002023-09-22 1:49PM EDT170.0040.8042.5043.150.00--0121.09%
AMZN231006P001750002023-09-20 3:54PM EDT175.0039.5547.5048.150.00--0130.66%