Italia markets close in 1 hour 28 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,28-1,43 (-1,45%)
Al 11:02AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230324C000550002023-03-23 9:58AM EDT55.0044.7642.1042.250.00-1260.00%
AMZN230324C000600002023-03-22 2:39PM EDT60.0040.7536.9537.100.00-170.00%
AMZN230324C000650002023-03-09 10:55AM EDT65.0032.0031.7533.00+1.50+4.92%51367.19%
AMZN230324C000670002023-03-24 10:21AM EDT67.0030.0029.2030.75-2.56-7.86%171453.52%
AMZN230324C000700002023-03-23 1:31PM EDT70.0029.9626.4527.550.00-1030365.63%
AMZN230324C000720002023-03-13 1:47PM EDT72.0020.9024.3025.650.00--5361.33%
AMZN230324C000730002023-03-16 9:33AM EDT73.0022.9024.0524.500.00--2150.00%
AMZN230324C000740002023-03-16 10:34AM EDT74.0024.0022.2023.950.00--31383.40%
AMZN230324C000750002023-03-23 2:39PM EDT75.0023.3021.8022.800.00-3785206.25%
AMZN230324C000760002023-03-23 11:37AM EDT76.0024.6520.1021.650.00-2533307.42%
AMZN230324C000770002023-03-20 12:08PM EDT77.0019.9520.0520.250.00-8530.00%
AMZN230324C000780002023-03-20 9:44AM EDT78.0018.6518.7019.700.00-212289.45%
AMZN230324C000790002023-03-17 2:07PM EDT79.0020.1017.9018.600.00-2685259.77%
AMZN230324C000800002023-03-24 10:09AM EDT80.0017.5616.7517.70-0.72-3.94%801,099262.89%
AMZN230324C000810002023-03-23 2:52PM EDT81.0016.9715.7516.550.00-543225.78%
AMZN230324C000820002023-03-23 2:57PM EDT82.0016.0014.9515.400.00-1585182.42%
AMZN230324C000830002023-03-23 2:56PM EDT83.0014.8013.3014.500.00-2135192.97%
AMZN230324C000840002023-03-23 3:21PM EDT84.0013.6512.4513.450.00-8145171.88%
AMZN230324C000850002023-03-24 9:44AM EDT85.0012.2012.0012.90-0.45-3.56%211,607160.55%
AMZN230324C000860002023-03-24 9:53AM EDT86.0011.3510.8011.95-0.90-7.35%12191133.59%
AMZN230324C000870002023-03-24 9:40AM EDT87.009.929.5510.80-1.14-10.31%1206182.42%
AMZN230324C000880002023-03-24 9:53AM EDT88.009.129.009.35-1.16-11.28%18326106.64%
AMZN230324C000890002023-03-24 10:15AM EDT89.008.437.808.25-1.07-11.26%201,3380.00%
AMZN230324C000900002023-03-24 10:38AM EDT90.007.357.007.20-1.55-17.42%588,5720.00%
AMZN230324C000910002023-03-24 10:30AM EDT91.006.625.956.45-0.18-2.65%281,86492.38%
AMZN230324C000920002023-03-24 10:27AM EDT92.005.255.005.15-1.30-19.85%744,4890.00%
AMZN230324C000930002023-03-24 10:45AM EDT93.004.164.104.25-1.59-27.65%2021,9690.00%
AMZN230324C000940002023-03-24 10:45AM EDT94.003.103.053.50-1.71-35.55%1853,77961.33%
AMZN230324C000950002023-03-24 10:45AM EDT95.002.182.192.28-1.82-45.50%8904,00520.31%
AMZN230324C000960002023-03-24 10:45AM EDT96.001.301.391.42-1.70-56.67%3,1394,19228.22%
AMZN230324C000970002023-03-24 10:47AM EDT97.000.740.720.74-1.43-65.90%9,5806,34829.20%
AMZN230324C000980002023-03-24 10:47AM EDT98.000.300.270.28-1.00-76.92%13,9696,78628.03%
AMZN230324C000990002023-03-24 10:47AM EDT99.000.100.100.11-0.64-86.49%8,1747,35830.66%
AMZN230324C001000002023-03-24 10:47AM EDT100.000.040.040.05-0.34-89.47%7,54516,55434.77%
AMZN230324C001010002023-03-24 10:46AM EDT101.000.020.020.03-0.16-88.89%2,60319,24239.84%
AMZN230324C001020002023-03-24 10:45AM EDT102.000.030.020.03-0.06-66.67%1,77716,41748.44%
AMZN230324C001030002023-03-24 10:47AM EDT103.000.020.010.02-0.02-50.00%2,12111,87150.78%
AMZN230324C001040002023-03-24 10:46AM EDT104.000.010.010.02-0.02-66.67%86510,47857.81%
AMZN230324C001050002023-03-24 10:45AM EDT105.000.010.000.01-0.01-50.00%31416,16856.25%
AMZN230324C001060002023-03-24 10:07AM EDT106.000.010.000.010.00-1434,46762.50%
AMZN230324C001070002023-03-24 10:15AM EDT107.000.030.000.00+0.02+200.00%904,81750.00%
AMZN230324C001080002023-03-24 10:40AM EDT108.000.010.000.010.00-143,14275.00%
AMZN230324C001090002023-03-24 10:41AM EDT109.000.010.000.010.00-43,01181.25%
AMZN230324C001100002023-03-24 10:47AM EDT110.000.010.000.010.00-25410,12387.50%
AMZN230324C001110002023-03-24 10:41AM EDT111.000.010.000.010.00-44,51093.75%
AMZN230324C001120002023-03-23 3:09PM EDT112.000.010.000.010.00-6653,50196.88%
AMZN230324C001130002023-03-23 3:28PM EDT113.000.010.000.010.00-311,583103.13%
AMZN230324C001140002023-03-23 12:21PM EDT114.000.010.000.000.00-51,82150.00%
AMZN230324C001150002023-03-24 9:37AM EDT115.000.010.000.010.00-204,976112.50%
AMZN230324C001160002023-03-23 11:10AM EDT116.000.010.000.010.00-1002,649118.75%
AMZN230324C001170002023-03-22 9:38AM EDT117.000.020.000.010.00-23,753125.00%
AMZN230324C001180002023-03-22 3:33PM EDT118.000.010.000.010.00-1184,025131.25%
AMZN230324C001190002023-03-23 10:18AM EDT119.000.010.000.000.00-12,28350.00%
AMZN230324C001200002023-03-23 3:47PM EDT120.000.010.000.010.00-62,994140.63%
AMZN230324C001210002023-03-22 10:25AM EDT121.000.010.000.000.00-165450.00%
AMZN230324C001220002023-03-17 9:57AM EDT122.000.020.000.010.00-1710150.00%
AMZN230324C001230002023-03-22 9:34AM EDT123.000.010.000.010.00-1937156.25%
AMZN230324C001240002023-03-22 9:34AM EDT124.000.010.000.010.00-11,681162.50%
AMZN230324C001250002023-03-24 9:42AM EDT125.000.010.000.000.00-11,81150.00%
AMZN230324C001260002023-03-16 3:22PM EDT126.000.020.000.000.00-18135850.00%
AMZN230324C001270002023-03-16 12:22PM EDT127.000.020.000.000.00-20044150.00%
AMZN230324C001280002023-03-16 10:59AM EDT128.000.010.000.010.00-10445181.25%
AMZN230324C001290002023-03-17 9:49AM EDT129.000.010.000.010.00-2376181.25%
AMZN230324C001300002023-03-22 11:26AM EDT130.000.010.000.000.00-189650.00%
AMZN230324C001310002023-03-16 2:28PM EDT131.000.020.000.010.00-2264193.75%
AMZN230324C001320002023-03-17 10:22AM EDT132.000.010.000.010.00-101,010193.75%
AMZN230324C001330002023-03-03 11:06AM EDT133.000.010.000.000.00-11,09050.00%
AMZN230324C001340002023-03-16 1:50PM EDT134.000.010.000.010.00-1002,303206.25%
AMZN230324C001350002023-03-21 9:58AM EDT135.000.010.000.010.00-1597212.50%
AMZN230324C001360002023-03-20 1:39PM EDT136.000.010.000.010.00-54711212.50%
AMZN230324C001370002023-02-22 4:16PM EDT137.000.030.000.000.00-1,0003,25050.00%
AMZN230324C001380002023-02-23 1:24PM EDT138.000.010.000.000.00-191,69150.00%
AMZN230324C001390002023-03-17 9:31AM EDT139.000.010.000.000.00-614350.00%
AMZN230324C001400002023-03-02 1:16PM EDT140.000.010.000.010.00-102,368231.25%
AMZN230324C001410002023-03-03 11:23AM EDT141.000.020.000.010.00-1724237.50%
AMZN230324C001430002023-02-09 11:19AM EDT143.000.110.000.010.00--12243.75%
AMZN230324C001440002023-03-20 9:30AM EDT144.000.020.000.010.00-29250.00%
AMZN230324C001450002023-03-06 1:15PM EDT145.000.010.000.010.00-1389250.00%
AMZN230324C001500002023-03-17 3:17PM EDT150.000.010.000.010.00-101,902268.75%
AMZN230324C001525002023-02-23 11:32AM EDT152.500.010.000.010.00-2528275.00%
AMZN230324C001550002023-03-17 1:12PM EDT155.000.010.000.010.00-10524287.50%
AMZN230324C001575002023-02-24 4:42PM EDT157.500.010.000.010.00-1820300.00%
AMZN230324C001600002023-02-21 10:30AM EDT160.000.010.000.010.00-14300.00%
AMZN230324C001650002023-02-08 11:56AM EDT165.000.050.000.010.00--2325.00%
AMZN230324C001700002023-03-22 2:24PM EDT170.000.010.000.010.00-831337.50%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230324P000500002023-03-23 9:30AM EDT50.000.010.000.010.00-1021412.50%
AMZN230324P000550002023-03-17 2:13PM EDT55.000.010.000.010.00-1204362.50%
AMZN230324P000600002023-03-17 11:37AM EDT60.000.010.000.010.00-2541312.50%
AMZN230324P000650002023-03-13 2:37PM EDT65.000.030.000.010.00-466,354262.50%
AMZN230324P000670002023-03-16 11:39AM EDT67.000.010.000.010.00--1,000243.75%
AMZN230324P000680002023-03-17 10:59AM EDT68.000.010.000.010.00-401401237.50%
AMZN230324P000690002023-03-17 11:56AM EDT69.000.010.000.000.00-1121,07850.00%
AMZN230324P000700002023-03-22 10:48AM EDT70.000.010.000.010.00-17,628212.50%
AMZN230324P000710002023-03-20 10:10AM EDT71.000.010.000.010.00-308836206.25%
AMZN230324P000720002023-03-20 10:02AM EDT72.000.010.000.010.00-1101,916196.88%
AMZN230324P000730002023-03-17 2:08PM EDT73.000.010.000.010.00-3659187.50%
AMZN230324P000740002023-03-22 2:41PM EDT74.000.010.000.010.00-2052,077181.25%
AMZN230324P000750002023-03-22 3:01PM EDT75.000.010.000.010.00-313,408175.00%
AMZN230324P000760002023-03-23 3:43PM EDT76.000.010.000.010.00-7165168.75%
AMZN230324P000770002023-03-22 1:12PM EDT77.000.010.000.010.00-1395156.25%
AMZN230324P000780002023-03-22 1:09PM EDT78.000.010.000.010.00-5588150.00%
AMZN230324P000790002023-03-24 10:28AM EDT79.000.010.000.00-0.01-50.00%305,65450.00%
AMZN230324P000800002023-03-24 9:39AM EDT80.000.010.000.010.00-25,154134.38%
AMZN230324P000810002023-03-24 9:59AM EDT81.000.010.000.010.00-31,545125.00%
AMZN230324P000820002023-03-24 10:20AM EDT82.000.010.000.010.00-13,020118.75%
AMZN230324P000830002023-03-24 9:30AM EDT83.000.010.000.010.00-591,988112.50%
AMZN230324P000840002023-03-24 10:06AM EDT84.000.010.000.010.00-34,477103.13%
AMZN230324P000850002023-03-24 9:48AM EDT85.000.010.000.010.00-1194,25793.75%
AMZN230324P000860002023-03-24 10:01AM EDT86.000.010.000.010.00-133,58087.50%
AMZN230324P000870002023-03-24 10:20AM EDT87.000.010.000.010.00-1392,14281.25%
AMZN230324P000880002023-03-24 10:30AM EDT88.000.010.000.010.00-304,50571.88%
AMZN230324P000890002023-03-24 10:31AM EDT89.000.010.000.01-0.01-50.00%153,03765.63%
AMZN230324P000900002023-03-24 10:26AM EDT90.000.010.000.010.00-1908,98659.38%
AMZN230324P000910002023-03-24 10:40AM EDT91.000.010.010.02-0.01-50.00%1315,49558.59%
AMZN230324P000920002023-03-24 10:45AM EDT92.000.010.010.02-0.02-66.67%8726,29250.00%
AMZN230324P000930002023-03-24 10:44AM EDT93.000.020.020.03-0.02-50.00%9437,81646.88%
AMZN230324P000940002023-03-24 10:44AM EDT94.000.040.040.05-0.02-33.33%2,4647,52141.41%
AMZN230324P000950002023-03-24 10:47AM EDT95.000.090.090.10-0.02-18.18%6,1786,88337.11%
AMZN230324P000960002023-03-24 10:46AM EDT96.000.240.240.25+0.05+26.32%12,2864,73035.35%
AMZN230324P000970002023-03-24 10:47AM EDT97.000.510.560.57+0.16+45.71%35,5378,44234.47%
AMZN230324P000980002023-03-24 10:46AM EDT98.001.141.171.19+0.49+75.38%7,7895,80337.99%
AMZN230324P000990002023-03-24 10:46AM EDT99.002.001.822.13+0.93+86.92%2,1515,73551.17%
AMZN230324P001000002023-03-24 10:46AM EDT100.002.932.753.05+1.24+73.37%2,3916,91660.16%
AMZN230324P001010002023-03-24 10:45AM EDT101.003.973.804.00+1.53+62.70%1315,20759.96%
AMZN230324P001020002023-03-24 10:24AM EDT102.004.704.805.10+1.40+42.42%712,41875.98%
AMZN230324P001030002023-03-24 10:45AM EDT103.005.905.656.05+1.70+40.48%351,41474.61%
AMZN230324P001040002023-03-24 9:48AM EDT104.007.456.806.95+2.15+40.57%331,20187.89%
AMZN230324P001050002023-03-24 10:44AM EDT105.007.887.808.15+1.73+28.13%111,625109.96%
AMZN230324P001060002023-03-23 3:49PM EDT106.007.208.709.050.00-117183106.25%
AMZN230324P001070002023-03-23 3:49PM EDT107.008.209.809.950.00-18357115.23%
AMZN230324P001080002023-03-23 3:43PM EDT108.009.4510.4011.150.00-12572101.56%
AMZN230324P001090002023-03-23 2:21PM EDT109.0010.0510.9012.750.00-564122.27%
AMZN230324P001100002023-03-23 3:18PM EDT110.0011.7512.6013.100.00-36163135.94%
AMZN230324P001110002023-03-23 2:47PM EDT111.0013.2013.5514.700.00-250184.96%
AMZN230324P001120002023-03-23 3:00PM EDT112.0013.3214.1515.700.00-2728166.02%
AMZN230324P001130002023-03-23 2:13PM EDT113.0014.0515.5516.650.00-13199.90%
AMZN230324P001140002023-03-24 9:55AM EDT114.0016.7016.0517.65+1.95+13.22%2516166.80%
AMZN230324P001150002023-03-24 10:05AM EDT115.0017.7017.3018.15+4.15+30.63%292150.00%
AMZN230324P001160002023-03-20 9:43AM EDT116.0019.4518.5519.700.00-101228.91%
AMZN230324P001170002023-03-23 2:44PM EDT117.0019.8019.4020.100.00-4123148.44%
AMZN230324P001180002023-03-17 9:40AM EDT118.0018.1020.3521.100.00-2050.00%
AMZN230324P001190002023-02-16 10:42AM EDT119.0020.0019.8020.350.00-100.00%
AMZN230324P001200002023-03-23 2:44PM EDT120.0022.6022.3523.050.00-612250.00%
AMZN230324P001210002023-03-06 10:37AM EDT121.0026.0023.2524.400.00-22208.59%
AMZN230324P001220002023-03-24 9:55AM EDT122.0024.7024.5525.75+0.20+0.82%2519280.47%
AMZN230324P001230002023-02-27 4:07PM EDT123.0029.5824.8026.450.00-26326.56%
AMZN230324P001240002023-03-03 11:30AM EDT124.0029.2725.7027.300.00-10316.41%
AMZN230324P001250002023-03-17 10:45AM EDT125.0027.0027.6028.600.00-50295.31%
AMZN230324P001260002023-03-16 1:38PM EDT126.0025.7028.5529.800.00-10314.26%
AMZN230324P001300002023-03-23 2:32PM EDT130.0031.1031.9533.500.00-2613100.00%
AMZN230324P001330002023-02-07 10:36AM EDT133.0032.5039.0039.600.00--0640.72%
AMZN230324P001350002023-02-21 10:37AM EDT135.0039.5033.6034.550.00--00.00%
AMZN230324P001400002023-03-02 12:47PM EDT140.0049.5042.4043.200.00--0306.25%
AMZN230324P001500002023-03-16 11:28AM EDT150.0050.2352.2553.350.00-10354.69%
AMZN230324P001700002023-03-14 12:27PM EDT170.0075.9072.7572.900.00--0456.25%