Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
147,40+0,52 (+0,36%)
Al 01:59PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231208C000700002023-12-08 10:14AM EST70.0076.8577.1077.25+0.60+0.79%7320.00%
AMZN231208C000750002023-12-06 3:24PM EST75.0071.1572.2072.35+1.30+1.86%4320.00%
AMZN231208C000800002023-12-08 10:00AM EST80.0066.1567.1067.25-1.00-1.49%660.00%
AMZN231208C000850002023-12-07 11:48AM EST85.0062.0562.1062.300.00-1200.00%
AMZN231208C000900002023-12-07 1:47PM EST90.0057.2057.1057.350.00-40130.00%
AMZN231208C000950002023-12-06 10:12AM EST95.0051.2552.1552.350.00-420.00%
AMZN231208C001000002023-12-08 10:07AM EST100.0046.6147.1047.35-0.59-1.25%4890.00%
AMZN231208C001050002023-12-08 9:40AM EST105.0040.7042.1042.35-1.00-2.40%160.00%
AMZN231208C001070002023-12-06 11:32AM EST107.0038.3539.6040.100.00-440.00%
AMZN231208C001080002023-11-10 3:59PM EST108.0036.1239.1039.300.00-1170.00%
AMZN231208C001090002023-11-02 9:49AM EST109.0029.0737.7538.350.00-100.00%
AMZN231208C001100002023-12-08 1:17PM EST110.0037.2037.0537.25+1.07+2.96%13430.00%
AMZN231208C001110002023-12-07 3:16PM EST111.0035.7636.0536.300.00-430.00%
AMZN231208C001120002023-12-04 12:16PM EST112.0033.0535.0535.250.00-330.00%
AMZN231208C001130002023-10-30 10:57AM EST113.0020.3033.2033.700.00--00.00%
AMZN231208C001140002023-12-07 3:19PM EST114.0032.7333.0533.450.00-121209.38%
AMZN231208C001150002023-12-08 9:30AM EST115.0030.7532.1032.25-1.03-3.24%21310.00%
AMZN231208C001160002023-12-07 10:09AM EST116.0030.4331.1031.45+0.14+0.46%7077196.88%
AMZN231208C001170002023-12-06 3:46PM EST117.0027.7630.1030.300.00-3150.00%
AMZN231208C001180002023-12-08 12:14PM EST118.0028.6028.9529.25+0.93+3.36%4240.00%
AMZN231208C001190002023-12-07 10:26AM EST119.0027.7828.1028.25+0.23+0.83%1260.00%
AMZN231208C001200002023-12-08 9:40AM EST120.0026.0027.1027.40-0.92-3.42%5500.00%
AMZN231208C001210002023-12-06 3:50PM EST121.0023.7026.1026.300.00-4330.00%
AMZN231208C001220002023-12-08 9:33AM EST122.0025.0525.1025.40+2.30+10.11%22280.00%
AMZN231208C001230002023-12-08 12:25PM EST123.0024.0724.1524.30+0.65+2.78%26130.00%
AMZN231208C001240002023-12-06 10:27AM EST124.0022.6523.1023.30+1.30+6.09%1420.00%
AMZN231208C001250002023-12-08 1:38PM EST125.0022.3222.1022.25+0.67+3.09%1001450.00%
AMZN231208C001260002023-12-08 1:18PM EST126.0021.1021.1021.25+0.37+1.78%28850.00%
AMZN231208C001270002023-12-08 11:32AM EST127.0019.9020.1520.30+0.47+2.42%9470.00%
AMZN231208C001280002023-12-08 11:08AM EST128.0019.1319.1019.25+0.66+3.57%621340.00%
AMZN231208C001290002023-12-07 2:24PM EST129.0017.6818.1018.25-0.52-2.86%71360.00%
AMZN231208C001300002023-12-08 1:39PM EST130.0017.3117.1517.25+0.26+1.52%612110.00%
AMZN231208C001310002023-12-08 12:05PM EST131.0015.7016.1016.25-0.75-4.56%941110.00%
AMZN231208C001320002023-12-08 1:09PM EST132.0015.0015.1515.30+0.17+1.15%812100.00%
AMZN231208C001330002023-12-08 1:21PM EST133.0014.2014.1514.25+0.40+2.90%374320.00%
AMZN231208C001340002023-12-08 1:09PM EST134.0013.0213.1513.30+0.20+1.56%684320.00%
AMZN231208C001350002023-12-08 1:32PM EST135.0012.2812.1012.25+0.53+4.51%737040.00%
AMZN231208C001360002023-12-08 1:43PM EST136.0011.2011.1011.20+1.12+11.11%2207090.00%
AMZN231208C001370002023-12-08 1:34PM EST137.0010.2910.1010.30+0.49+5.00%1495180.00%
AMZN231208C001380002023-12-08 1:41PM EST138.009.209.159.30+0.45+5.14%1826800.00%
AMZN231208C001390002023-12-08 1:19PM EST139.008.178.158.25+0.55+7.22%1779820.00%
AMZN231208C001400002023-12-08 1:19PM EST140.007.147.157.30+0.53+8.02%5441,7080.00%
AMZN231208C001410002023-12-08 1:25PM EST141.006.256.106.25+0.41+7.02%2621,4140.00%
AMZN231208C001420002023-12-08 1:32PM EST142.005.345.105.25+0.54+11.25%1882,1030.00%
AMZN231208C001430002023-12-08 1:33PM EST143.004.304.204.30+0.40+10.26%5592,7700.00%
AMZN231208C001440002023-12-08 1:14PM EST144.003.203.103.25+0.25+8.47%1,2045,1300.00%
AMZN231208C001450002023-12-08 1:43PM EST145.002.232.142.22+0.08+3.72%5,2875,6570.00%
AMZN231208C001460002023-12-08 1:42PM EST146.001.161.191.25-0.22-15.94%15,7567,5010.00%
AMZN231208C001470002023-12-08 1:43PM EST147.000.450.440.46-0.44-49.44%32,10412,1416.35%
AMZN231208C001480002023-12-08 1:43PM EST148.000.070.070.08-0.44-86.27%18,56912,9009.18%
AMZN231208C001490002023-12-08 1:43PM EST149.000.020.020.03-0.25-92.59%7,4729,79513.67%
AMZN231208C001500002023-12-08 1:42PM EST150.000.020.010.02-0.12-85.71%10,77318,56218.36%
AMZN231208C001525002023-12-08 1:34PM EST152.500.010.000.01-0.02-66.67%1,10010,77928.91%
AMZN231208C001550002023-12-08 1:40PM EST155.000.010.000.01-0.01-50.00%4248,22240.63%
AMZN231208C001575002023-12-08 1:28PM EST157.500.010.000.010.00-803,76551.56%
AMZN231208C001600002023-12-08 10:23AM EST160.000.010.000.010.00-74,87557.81%
AMZN231208C001625002023-12-06 2:18PM EST162.500.010.000.010.00-1122,36868.75%
AMZN231208C001650002023-12-07 9:29AM EST165.000.010.000.010.00-13,97778.13%
AMZN231208C001675002023-12-06 1:32PM EST167.500.010.000.010.00-2013,30187.50%
AMZN231208C001700002023-12-05 10:47AM EST170.000.010.000.010.00-11,53993.75%
AMZN231208C001725002023-12-04 11:57AM EST172.500.010.000.010.00-5753,332103.13%
AMZN231208C001750002023-12-04 9:30AM EST175.000.010.000.010.00-2006,865112.50%
AMZN231208C001775002023-12-06 9:38AM EST177.500.010.000.010.00-2517121.88%
AMZN231208C001800002023-12-01 2:44PM EST180.000.010.000.010.00-69540131.25%
AMZN231208C001850002023-12-07 3:45PM EST185.000.010.000.010.00-4240143.75%
AMZN231208C001900002023-12-07 3:28PM EST190.000.010.000.010.00-1132162.50%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN231208P000700002023-12-04 10:46AM EST70.000.010.000.010.00-20104450.00%
AMZN231208P000750002023-12-04 10:56AM EST75.000.010.000.010.00-121412.50%
AMZN231208P000800002023-12-05 2:57PM EST80.000.010.000.010.00-19375.00%
AMZN231208P000850002023-11-06 11:41AM EST85.000.020.000.010.00-265337.50%
AMZN231208P000900002023-11-15 3:46PM EST90.000.010.000.000.00-204050.00%
AMZN231208P000950002023-11-24 12:33PM EST95.000.010.000.010.00-15318275.00%
AMZN231208P001000002023-12-04 3:31PM EST100.000.010.000.010.00-8590243.75%
AMZN231208P001050002023-11-22 11:24AM EST105.000.010.000.010.00-17213212.50%
AMZN231208P001070002023-11-24 10:16AM EST107.000.010.000.010.00-1177200.00%
AMZN231208P001080002023-11-27 9:30AM EST108.000.010.000.000.00-111850.00%
AMZN231208P001090002023-11-30 11:51AM EST109.000.010.000.010.00-101,019193.75%
AMZN231208P001100002023-12-05 10:10AM EST110.000.010.000.010.00-201,083187.50%
AMZN231208P001110002023-11-22 9:44AM EST111.000.020.000.010.00-11,010181.25%
AMZN231208P001120002023-11-27 10:26AM EST112.000.010.000.010.00-1163175.00%
AMZN231208P001130002023-11-28 9:53AM EST113.000.010.000.010.00-54136168.75%
AMZN231208P001140002023-11-30 3:42PM EST114.000.010.000.010.00-21,011168.75%
AMZN231208P001150002023-12-04 10:35AM EST115.000.010.000.010.00-302631162.50%
AMZN231208P001160002023-12-08 11:03AM EST116.000.010.000.010.00-6316156.25%
AMZN231208P001170002023-12-04 9:38AM EST117.000.010.000.010.00-25583150.00%
AMZN231208P001180002023-12-04 9:42AM EST118.000.010.000.010.00-165381143.75%
AMZN231208P001190002023-12-05 2:25PM EST119.000.010.000.010.00-21,222140.63%
AMZN231208P001200002023-12-06 10:27AM EST120.000.010.000.010.00-39,273137.50%
AMZN231208P001210002023-12-04 3:36PM EST121.000.010.000.010.00-181131.25%
AMZN231208P001220002023-12-06 2:18PM EST122.000.010.000.010.00-12347125.00%
AMZN231208P001230002023-12-05 12:26PM EST123.000.010.000.010.00-11,094118.75%
AMZN231208P001240002023-12-04 11:37AM EST124.000.010.000.010.00-242701115.63%
AMZN231208P001250002023-12-08 11:43AM EST125.000.010.000.010.00-101,605109.38%
AMZN231208P001260002023-12-05 1:14PM EST126.000.010.000.010.00-37580106.25%
AMZN231208P001270002023-12-05 10:52AM EST127.000.010.000.010.00-7891,137100.00%
AMZN231208P001280002023-12-07 12:58PM EST128.000.010.000.010.00-21,53596.88%
AMZN231208P001290002023-12-07 10:40AM EST129.000.010.000.000.00-73,55650.00%
AMZN231208P001300002023-12-07 2:13PM EST130.000.010.000.000.00-211,82250.00%
AMZN231208P001310002023-12-07 3:26PM EST131.000.010.000.010.00-3070581.25%
AMZN231208P001320002023-12-08 10:37AM EST132.000.010.000.010.00-113,61275.00%
AMZN231208P001330002023-12-07 2:45PM EST133.000.010.000.010.00-185,69971.88%
AMZN231208P001340002023-12-08 12:22PM EST134.000.010.000.010.00-91,03367.19%
AMZN231208P001350002023-12-08 11:57AM EST135.000.010.000.010.00-1032,40362.50%
AMZN231208P001360002023-12-08 10:31AM EST136.000.010.000.010.00-241,32257.81%
AMZN231208P001370002023-12-08 1:10PM EST137.000.010.000.010.00-1495,95453.13%
AMZN231208P001380002023-12-08 1:09PM EST138.000.010.000.010.00-492,51851.56%
AMZN231208P001390002023-12-08 12:46PM EST139.000.010.000.010.00-1623,47646.88%
AMZN231208P001400002023-12-08 1:21PM EST140.000.010.000.01-0.02-66.67%55220,94542.19%
AMZN231208P001410002023-12-08 1:28PM EST141.000.010.000.01-0.03-75.00%9668,09036.72%
AMZN231208P001420002023-12-08 1:40PM EST142.000.010.000.01-0.04-80.00%1,0908,39031.25%
AMZN231208P001430002023-12-08 1:40PM EST143.000.010.010.02-0.09-90.00%1,8804,84329.30%
AMZN231208P001440002023-12-08 1:40PM EST144.000.010.010.02-0.16-94.12%2,9137,09123.44%
AMZN231208P001450002023-12-08 1:41PM EST145.000.010.010.02-0.31-96.88%17,4389,33717.58%
AMZN231208P001460002023-12-08 1:41PM EST146.000.040.040.05-0.56-93.33%14,69110,27614.06%
AMZN231208P001470002023-12-08 1:43PM EST147.000.210.210.23-0.85-80.19%18,9637,18312.99%
AMZN231208P001480002023-12-08 1:41PM EST148.000.900.900.91-0.75-45.45%2,9363,12918.26%
AMZN231208P001490002023-12-08 1:42PM EST149.001.881.811.86-0.57-23.27%7251,91926.86%
AMZN231208P001500002023-12-08 12:18PM EST150.003.042.752.80-0.28-8.43%1301,17732.72%
AMZN231208P001525002023-12-08 11:19AM EST152.505.255.305.45-0.47-8.22%8512156.74%
AMZN231208P001550002023-12-08 1:31PM EST155.007.757.807.90-0.79-9.25%153473.05%
AMZN231208P001575002023-12-06 3:31PM EST157.5010.6010.2510.40-1.95-15.54%28387.50%
AMZN231208P001600002023-12-08 10:34AM EST160.0013.4012.7512.90+0.45+3.47%621102.93%
AMZN231208P001625002023-12-07 9:57AM EST162.5016.8515.2515.400.00-11117.58%
AMZN231208P001650002023-12-07 10:03AM EST165.0019.0117.7017.900.00-60128.71%
AMZN231208P001675002023-12-07 1:53PM EST167.5021.2020.1020.25+0.70+3.41%20121.09%
AMZN231208P001700002023-12-07 2:54PM EST170.0023.7022.7022.90+0.40+1.72%30155.08%
AMZN231208P001725002023-11-30 3:54PM EST172.5025.9525.1025.400.00--0159.77%
AMZN231208P001775002023-12-01 3:55PM EST177.5030.6530.1530.400.00-10187.89%
AMZN231208P001800002023-12-07 9:33AM EST180.0033.5532.6533.000.00-33207.81%
AMZN231208P001825002023-12-06 11:23AM EST182.5036.9535.2535.400.00-10219.14%
AMZN231208P001850002023-12-08 10:00AM EST185.0038.8037.7037.85-0.50-1.27%250221.48%
AMZN231208P001900002023-12-08 10:00AM EST190.0043.8042.6542.80-1.95-4.26%250230.86%