Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,48+1,07 (+1,15%)
Al 12:57PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202C000500002022-11-28 12:38PM EST50.0044.9044.7545.00+1.33+3.05%1832309.77%
AMZN221202C000550002022-11-28 10:50AM EST55.0038.9539.9040.10+0.23+0.59%8764284.18%
AMZN221202C000600002022-11-23 11:22AM EST60.0034.5034.8034.950.00-32231.64%
AMZN221202C000650002022-11-18 3:58PM EST65.0029.2029.8030.050.00-24201.56%
AMZN221202C000700002022-11-28 11:56AM EST70.0025.1424.7525.00+1.49+6.30%507163.87%
AMZN221202C000740002022-11-28 9:47AM EST74.0021.6520.7021.00+2.20+11.31%28136.72%
AMZN221202C000750002022-11-28 12:03PM EST75.0019.5519.7520.05+0.90+4.83%3262134.57%
AMZN221202C000760002022-11-23 9:49AM EST76.0017.5518.8519.150.00--7135.25%
AMZN221202C000770002022-11-28 9:38AM EST77.0018.3017.8518.00+1.20+7.02%23124.02%
AMZN221202C000780002022-11-28 11:16AM EST78.0016.6016.8517.15+0.70+4.40%321122.66%
AMZN221202C000790002022-11-25 9:31AM EST79.0014.6515.8016.000.00-77110.16%
AMZN221202C000800002022-11-28 12:37PM EST80.0015.0014.8015.00+1.45+10.70%20156104.10%
AMZN221202C000810002022-11-28 9:41AM EST81.0015.0013.9014.05+2.75+22.45%235102.44%
AMZN221202C000820002022-11-28 12:03PM EST82.0012.4512.8513.05+0.70+5.96%613194.92%
AMZN221202C000830002022-11-28 10:08AM EST83.0012.3011.8012.10+1.30+11.82%82988.77%
AMZN221202C000840002022-11-28 10:38AM EST84.0010.3010.8511.10-0.15-1.44%787383.89%
AMZN221202C000850002022-11-28 12:38PM EST85.0010.039.9010.00+1.28+14.63%70782576.56%
AMZN221202C000860002022-11-28 11:22AM EST86.008.908.959.10+1.05+13.38%142,44873.73%
AMZN221202C000870002022-11-28 11:56AM EST87.008.308.008.20+1.40+20.29%14894170.31%
AMZN221202C000880002022-11-28 12:41PM EST88.007.147.057.15+0.97+15.72%891,55163.67%
AMZN221202C000890002022-11-28 12:28PM EST89.005.906.156.35+0.75+14.56%10490462.06%
AMZN221202C000900002022-11-28 12:41PM EST90.005.365.355.40+1.01+23.22%1,2604,27558.69%
AMZN221202C000910002022-11-28 12:40PM EST91.004.604.504.60+0.98+27.07%3832,88955.96%
AMZN221202C000920002022-11-28 12:36PM EST92.003.773.803.90+0.82+27.80%1,7343,60055.32%
AMZN221202C000930002022-11-28 12:40PM EST93.003.153.053.10+0.78+32.91%2,8244,78951.56%
AMZN221202C000940002022-11-28 12:42PM EST94.002.502.452.48+0.62+32.98%14,1258,05750.34%
AMZN221202C000950002022-11-28 12:42PM EST95.001.951.921.93+0.51+35.42%46,67010,77249.27%
AMZN221202C000960002022-11-28 12:42PM EST96.001.481.481.49+0.42+39.62%33,9968,70148.68%
AMZN221202C000970002022-11-28 12:42PM EST97.001.131.121.13+0.33+41.25%16,9547,62648.34%
AMZN221202C000980002022-11-28 12:42PM EST98.000.820.810.82+0.24+41.38%24,2178,36647.46%
AMZN221202C000990002022-11-28 12:41PM EST99.000.590.600.61+0.17+40.48%6,9475,74847.75%
AMZN221202C001000002022-11-28 12:42PM EST100.000.420.420.43+0.11+35.48%28,74731,83447.41%
AMZN221202C001010002022-11-28 12:39PM EST101.000.320.310.32+0.09+39.13%3,9166,81148.15%
AMZN221202C001020002022-11-28 12:41PM EST102.000.230.220.23+0.06+35.29%3,5068,00648.63%
AMZN221202C001030002022-11-28 12:37PM EST103.000.160.160.17+0.04+33.33%2,0257,73849.41%
AMZN221202C001040002022-11-28 12:41PM EST104.000.130.120.13+0.03+30.00%2,0795,84150.20%
AMZN221202C001050002022-11-28 12:39PM EST105.000.090.090.10+0.01+12.50%4,15510,45951.37%
AMZN221202C001060002022-11-28 12:32PM EST106.000.070.070.08+0.01+16.67%1,4924,38352.73%
AMZN221202C001070002022-11-28 12:32PM EST107.000.060.050.06+0.01+20.00%1,0582,50253.52%
AMZN221202C001080002022-11-28 12:31PM EST108.000.050.040.05+0.01+25.00%1,0017,39155.08%
AMZN221202C001090002022-11-28 12:36PM EST109.000.040.040.050.00-2051,52458.20%
AMZN221202C001100002022-11-28 12:39PM EST110.000.040.030.040.00-2,40513,68459.38%
AMZN221202C001110002022-11-28 12:36PM EST111.000.030.030.04+0.01+50.00%2,0224,55462.11%
AMZN221202C001120002022-11-28 12:33PM EST112.000.030.020.03+0.01+50.00%2274,80262.50%
AMZN221202C001130002022-11-28 12:27PM EST113.000.030.020.03+0.01+50.00%31410,27664.84%
AMZN221202C001140002022-11-28 12:40PM EST114.000.020.010.020.00-511,58764.06%
AMZN221202C001150002022-11-28 12:40PM EST115.000.020.010.02+0.01+100.00%1,5468,82066.41%
AMZN221202C001160002022-11-28 12:36PM EST116.000.010.010.02-0.01-50.00%1,1572,99668.75%
AMZN221202C001170002022-11-28 11:33AM EST117.000.010.010.020.00-14857471.88%
AMZN221202C001180002022-11-28 12:23PM EST118.000.010.010.020.00-3861,80574.22%
AMZN221202C001190002022-11-28 11:48AM EST119.000.010.000.010.00-49540368.75%
AMZN221202C001200002022-11-28 12:12PM EST120.000.010.000.010.00-1152,79071.88%
AMZN221202C001210002022-11-28 9:33AM EST121.000.010.000.010.00-14,77771.88%
AMZN221202C001220002022-11-25 10:32AM EST122.000.010.000.010.00-360175.00%
AMZN221202C001230002022-11-23 12:02PM EST123.000.010.000.010.00-21,52678.13%
AMZN221202C001240002022-11-25 11:18AM EST124.000.010.000.010.00-9588378.13%
AMZN221202C001250002022-11-28 11:59AM EST125.000.010.000.010.00-11,48581.25%
AMZN221202C001260002022-11-28 9:34AM EST126.000.010.000.010.00-531184.38%
AMZN221202C001270002022-11-22 3:29PM EST127.000.010.000.010.00-61,24284.38%
AMZN221202C001280002022-11-23 1:36PM EST128.000.010.000.010.00-120687.50%
AMZN221202C001290002022-11-22 11:05AM EST129.000.020.000.010.00-1859090.63%
AMZN221202C001300002022-11-28 10:16AM EST130.000.010.000.010.00-578090.63%
AMZN221202C001310002022-11-22 2:32PM EST131.000.010.000.010.00-123693.75%
AMZN221202C001320002022-11-21 10:08AM EST132.000.010.000.010.00-19596.88%
AMZN221202C001330002022-11-21 9:31AM EST133.000.020.000.010.00-5089696.88%
AMZN221202C001340002022-11-17 2:16PM EST134.000.020.000.010.00-2136298.44%
AMZN221202C001350002022-11-21 2:38PM EST135.000.010.000.040.00-7667115.63%
AMZN221202C001360002022-11-18 10:59AM EST136.000.010.000.030.00-7195114.06%
AMZN221202C001370002022-11-22 9:46AM EST137.000.010.000.010.00-3422106.25%
AMZN221202C001380002022-11-16 10:48AM EST138.000.020.000.010.00-10947106.25%
AMZN221202C001390002022-11-28 10:23AM EST139.000.010.000.010.00-1834109.38%
AMZN221202C001400002022-11-21 9:47AM EST140.000.010.000.030.00-71,577121.88%
AMZN221202C001410002022-11-18 12:55PM EST141.000.010.000.010.00-67506112.50%
AMZN221202C001420002022-11-18 12:55PM EST142.000.010.000.010.00-42605112.50%
AMZN221202C001430002022-11-11 3:31PM EST143.000.050.000.030.00-31,104128.13%
AMZN221202C001440002022-11-21 9:38AM EST144.000.010.000.010.00-6642118.75%
AMZN221202C001450002022-11-17 1:24PM EST145.000.010.000.010.00-13199118.75%
AMZN221202C001460002022-11-10 11:49AM EST146.000.020.000.010.00-360121.88%
AMZN221202C001470002022-11-15 9:57AM EST147.000.030.000.010.00-11240121.88%
AMZN221202C001480002022-11-07 12:16PM EST148.000.010.000.060.00-1015147.66%
AMZN221202C001490002022-11-11 10:19AM EST149.000.040.000.010.00-16125.00%
AMZN221202C001500002022-11-23 3:44PM EST150.000.010.000.050.00-1179148.44%
AMZN221202C001550002022-11-15 1:19PM EST155.000.010.000.010.00-2100137.50%
AMZN221202C001600002022-11-15 11:05AM EST160.000.010.000.050.00-6116166.41%
AMZN221202C001650002022-11-14 10:19AM EST165.000.010.000.010.00-172150.00%
AMZN221202C001700002022-11-04 1:39PM EST170.000.010.000.010.00-510156.25%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN221202P000500002022-11-08 2:34PM EST50.000.020.000.010.00-5126181.25%
AMZN221202P000550002022-11-28 11:19AM EST55.000.010.000.010.00-228156.25%
AMZN221202P000600002022-11-22 9:30AM EST60.000.010.000.010.00-3515131.25%
AMZN221202P000650002022-11-28 10:03AM EST65.000.010.000.010.00-1882109.38%
AMZN221202P000700002022-11-25 12:49PM EST70.000.010.000.010.00-3181,27487.50%
AMZN221202P000740002022-11-28 9:38AM EST74.000.010.000.010.00-2,5053,37175.00%
AMZN221202P000750002022-11-28 12:02PM EST75.000.010.000.010.00-644,67768.75%
AMZN221202P000760002022-11-25 12:42PM EST76.000.010.000.010.00-482,76565.63%
AMZN221202P000770002022-11-28 10:57AM EST77.000.010.000.01-0.01-50.00%1,2644,05062.50%
AMZN221202P000780002022-11-28 12:29PM EST78.000.010.000.01-0.01-50.00%5753,11559.38%
AMZN221202P000790002022-11-28 12:35PM EST79.000.010.010.02-0.04-80.00%1,7761,61962.50%
AMZN221202P000800002022-11-28 11:59AM EST80.000.020.010.02-0.03-60.00%83416,89358.59%
AMZN221202P000810002022-11-28 11:18AM EST81.000.030.020.03-0.02-40.00%1,0781,32258.59%
AMZN221202P000820002022-11-28 12:31PM EST82.000.040.030.04-0.03-42.86%3414,17057.03%
AMZN221202P000830002022-11-28 11:56AM EST83.000.040.040.05-0.06-60.00%8343,50854.69%
AMZN221202P000840002022-11-28 12:35PM EST84.000.070.050.06-0.05-41.67%1,1482,94951.95%
AMZN221202P000850002022-11-28 12:30PM EST85.000.090.080.09-0.07-43.75%1,5246,79951.37%
AMZN221202P000860002022-11-28 12:41PM EST86.000.120.110.12-0.12-50.00%8142,98750.00%
AMZN221202P000870002022-11-28 12:37PM EST87.000.160.160.17-0.15-48.39%6,0512,44048.63%
AMZN221202P000880002022-11-28 12:38PM EST88.000.230.230.24-0.21-47.73%2,9422,37847.46%
AMZN221202P000890002022-11-28 12:37PM EST89.000.310.320.34-0.28-47.46%2,3283,52146.39%
AMZN221202P000900002022-11-28 12:39PM EST90.000.460.460.47-0.35-43.21%8,7337,77845.07%
AMZN221202P000910002022-11-28 12:35PM EST91.000.670.630.64-0.41-37.96%3,0334,18343.75%
AMZN221202P000920002022-11-28 12:40PM EST92.000.890.890.91-0.54-37.76%6,5703,67343.60%
AMZN221202P000930002022-11-28 12:42PM EST93.001.201.201.21-0.64-34.78%6,2684,26642.43%
AMZN221202P000940002022-11-28 12:42PM EST94.001.611.581.60-0.70-30.30%12,4287,59141.60%
AMZN221202P000950002022-11-28 12:41PM EST95.002.052.062.08-0.85-29.31%11,2113,33940.92%
AMZN221202P000960002022-11-28 12:40PM EST96.002.592.542.57-0.95-26.84%4,9172,21538.33%
AMZN221202P000970002022-11-28 12:33PM EST97.003.243.203.30-0.96-22.86%2,0091,82139.40%
AMZN221202P000980002022-11-28 12:27PM EST98.004.123.804.00-0.78-15.92%1321,94337.60%
AMZN221202P000990002022-11-28 12:35PM EST99.004.754.604.75-0.87-15.48%2202,18934.18%
AMZN221202P001000002022-11-28 12:26PM EST100.005.705.455.55-0.96-14.41%1873,13425.39%
AMZN221202P001010002022-11-28 12:08PM EST101.006.416.306.45-0.53-7.64%601,2210.00%
AMZN221202P001020002022-11-28 11:50AM EST102.007.217.257.40-1.19-14.17%391,2810.00%
AMZN221202P001030002022-11-28 11:21AM EST103.008.398.208.40-0.68-7.50%104630.00%
AMZN221202P001040002022-11-28 11:05AM EST104.009.669.159.35-0.43-4.26%283670.00%
AMZN221202P001050002022-11-28 11:54AM EST105.0010.0010.1510.25-1.40-12.28%671,6780.00%
AMZN221202P001060002022-11-28 11:47AM EST106.0011.1111.0511.30-0.84-7.03%315690.00%
AMZN221202P001070002022-11-28 12:09PM EST107.0012.3012.0512.30-0.61-4.73%23730.00%
AMZN221202P001080002022-11-28 10:58AM EST108.0013.8013.1013.300.00-682010.00%
AMZN221202P001090002022-11-28 11:26AM EST109.0014.3514.0514.25-1.28-8.19%81220.00%
AMZN221202P001100002022-11-28 11:52AM EST110.0015.1015.0015.30-1.40-8.48%212570.00%
AMZN221202P001110002022-11-25 10:35AM EST111.0016.8516.0516.250.00-1350.00%
AMZN221202P001120002022-11-28 12:04PM EST112.0017.2017.1017.25-0.92-5.08%1930.00%
AMZN221202P001130002022-11-23 3:54PM EST113.0018.9018.0018.200.00-3300.00%
AMZN221202P001140002022-11-28 9:52AM EST114.0018.6019.0019.30-1.65-8.15%2440.00%
AMZN221202P001150002022-11-25 12:50PM EST115.0021.1520.1020.250.00-3870.00%
AMZN221202P001160002022-11-25 12:43PM EST116.0021.9020.9021.300.00-3500.00%
AMZN221202P001170002022-11-09 9:30AM EST117.0027.7121.9022.250.00-100.00%
AMZN221202P001180002022-11-22 1:32PM EST118.0024.7722.9523.400.00-600.00%
AMZN221202P001190002022-11-08 3:18PM EST119.0029.3523.9524.300.00-7800.00%
AMZN221202P001200002022-11-25 9:42AM EST120.0026.2024.9025.350.00-120.00%
AMZN221202P001210002022-11-08 3:21PM EST121.0031.3025.9526.400.00-6800.00%
AMZN221202P001220002022-11-09 11:56AM EST122.0034.3626.8527.350.00-100.00%
AMZN221202P001230002022-11-04 10:47AM EST123.0033.6027.8528.300.00-200.00%
AMZN221202P001240002022-11-02 11:18AM EST124.0029.8428.9529.400.00-100.00%
AMZN221202P001250002022-11-18 9:37AM EST125.0030.1529.8530.350.00-100.00%
AMZN221202P001260002022-11-28 10:32AM EST126.0031.7430.9031.35+2.24+7.59%110.00%
AMZN221202P001270002022-11-01 2:39PM EST127.0030.6831.8532.400.00-1600.00%
AMZN221202P001280002022-11-10 10:04AM EST128.0032.9732.9033.400.00-110.00%
AMZN221202P001290002022-10-28 10:01AM EST129.0027.6035.3035.750.00-10195.61%
AMZN221202P001300002022-11-17 12:51PM EST130.0034.0534.8035.300.00-100.00%
AMZN221202P001310002022-11-08 12:25PM EST131.0039.8535.8536.350.00-200.00%
AMZN221202P001320002022-11-08 12:25PM EST132.0040.8536.8537.400.00-200.00%
AMZN221202P001330002022-11-03 8:42AM EST133.0039.9037.9538.400.00--00.00%
AMZN221202P001340002022-11-10 9:30AM EST134.0040.6038.8039.300.00-500.00%
AMZN221202P001350002022-11-08 2:57PM EST135.0046.0539.8540.400.00-32000.00%
AMZN221202P001360002022-10-21 9:34AM EST136.0021.1241.6542.000.00-500170.90%
AMZN221202P001370002022-11-08 1:52PM EST137.0047.0541.8042.300.00-100.00%
AMZN221202P001390002022-11-28 9:51AM EST139.0043.5543.9544.40-1.45-3.22%130.00%
AMZN221202P001400002022-11-28 9:49AM EST140.0044.5044.9045.45-1.44-3.13%1090.00%
AMZN221202P001410002022-11-03 9:00AM EST141.0049.9045.8546.300.00--00.00%
AMZN221202P001450002022-10-18 8:30AM EST145.0026.3749.3049.650.00--00.00%
AMZN221202P001500002022-11-08 10:02AM EST150.0060.0054.8555.350.00-100.00%
AMZN221202P001550002022-10-26 8:35AM EST155.0039.050.000.000.00--00.00%
AMZN221202P001600002022-10-21 11:41AM EST160.0042.6565.6566.000.00-20229.30%