Italia markets close in 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,62+1,47 (+0,81%)
In data: 10:31AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240531C001000002024-05-29 9:31AM EDT100.0082.3283.1083.55+0.97+1.19%18470.00%
AMZN240531C001050002024-05-21 2:43PM EDT105.0077.2378.1078.650.00-1124225.00%
AMZN240531C001100002024-05-28 10:40AM EDT110.0071.4273.1073.600.00-490.00%
AMZN240531C001150002024-05-28 3:49PM EDT115.0066.7368.1068.500.00-23380.00%
AMZN240531C001200002024-05-28 9:46AM EDT120.0063.2563.1563.80+3.12+5.19%223220.31%
AMZN240531C001250002024-05-28 9:46AM EDT125.0054.6058.1558.800.00-2106201.56%
AMZN240531C001300002024-05-28 1:31PM EDT130.0053.2253.1053.55+2.18+4.27%1110.00%
AMZN240531C001350002024-05-28 9:30AM EDT135.0044.9148.1048.800.00-155165.82%
AMZN240531C001400002024-05-28 2:58PM EDT140.0041.4043.1043.550.00-89620.00%
AMZN240531C001450002024-05-29 9:50AM EDT145.0037.9538.1038.60+1.50+4.12%1490.00%
AMZN240531C001480002024-05-24 3:44PM EDT148.0032.4835.1535.550.00-550.00%
AMZN240531C001490002024-05-24 3:44PM EDT149.0031.5034.3034.600.00-550.00%
AMZN240531C001500002024-05-28 3:57PM EDT150.0031.9033.2033.650.00-1649689.06%
AMZN240531C001550002024-05-28 2:27PM EDT155.0026.5828.0028.450.00-211280.00%
AMZN240531C001575002024-05-29 9:41AM EDT157.5025.7525.6526.15+1.70+7.07%3669.53%
AMZN240531C001600002024-05-29 10:14AM EDT160.0023.5023.1523.35+1.58+7.21%72600.00%
AMZN240531C001625002024-05-29 10:10AM EDT162.5020.8520.7521.00+1.05+5.30%2150.00%
AMZN240531C001650002024-05-29 10:07AM EDT165.0018.3018.2518.45+1.90+11.59%22180.00%
AMZN240531C001675002024-05-28 3:50PM EDT167.5014.4015.9016.150.00-1410944.14%
AMZN240531C001700002024-05-29 10:11AM EDT170.0013.7513.1513.35+1.85+15.55%6501,3840.00%
AMZN240531C001725002024-05-29 10:07AM EDT172.5010.9010.6510.90+1.45+15.34%593170.00%
AMZN240531C001750002024-05-29 10:06AM EDT175.008.738.258.40+1.58+22.10%1061,1320.00%
AMZN240531C001775002024-05-29 10:13AM EDT177.506.025.856.05+0.89+17.35%2791,2440.00%
AMZN240531C001800002024-05-29 10:16AM EDT180.003.853.753.85+0.75+24.59%2,8585,34820.02%
AMZN240531C001825002024-05-29 10:16AM EDT182.502.112.012.03+0.55+35.48%16,04613,41921.09%
AMZN240531C001850002024-05-29 10:16AM EDT185.000.910.860.87+0.27+42.19%37,73131,31021.83%
AMZN240531C001875002024-05-29 10:16AM EDT187.500.320.290.30+0.09+42.86%4,80112,25122.46%
AMZN240531C001900002024-05-29 10:16AM EDT190.000.100.090.10+0.02+25.00%4,61321,58723.93%
AMZN240531C001925002024-05-29 10:12AM EDT192.500.050.040.05+0.02+66.67%7665,54827.34%
AMZN240531C001950002024-05-29 10:14AM EDT195.000.020.020.030.00-1837,95530.86%
AMZN240531C001975002024-05-29 10:06AM EDT197.500.010.010.020.00-592,32434.38%
AMZN240531C002000002024-05-29 10:11AM EDT200.000.010.000.010.00-1557,60436.72%
AMZN240531C002025002024-05-28 2:52PM EDT202.500.010.000.010.00-587741.41%
AMZN240531C002050002024-05-28 3:54PM EDT205.000.010.000.010.00-974,95346.09%
AMZN240531C002075002024-05-28 12:12PM EDT207.500.010.000.010.00-1,7101,12550.00%
AMZN240531C002100002024-05-29 9:45AM EDT210.000.010.000.010.00-402,62751.56%
AMZN240531C002125002024-05-24 11:26AM EDT212.500.010.000.010.00-1514854.69%
AMZN240531C002150002024-05-29 9:30AM EDT215.000.010.000.010.00-23,25959.38%
AMZN240531C002200002024-05-23 10:53AM EDT220.000.010.000.010.00-82,93467.19%
AMZN240531C002250002024-05-22 2:00PM EDT225.000.010.000.010.00-20092775.00%
AMZN240531C002300002024-05-21 1:38PM EDT230.000.010.000.010.00-341481.25%
AMZN240531C002350002024-05-28 3:14PM EDT235.000.010.000.010.00-132487.50%
AMZN240531C002400002024-05-24 2:41PM EDT240.000.010.000.010.00-135196.88%
AMZN240531C002450002024-05-28 12:06PM EDT245.000.010.000.010.00-162,543103.13%
AMZN240531C002500002024-05-15 3:03PM EDT250.000.010.000.010.00-300278109.38%
AMZN240531C002550002024-05-28 11:09AM EDT255.000.010.000.010.00-111,631115.63%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN240531P001000002024-05-28 9:30AM EDT100.000.010.000.010.00-5103212.50%
AMZN240531P001050002024-05-15 2:57PM EDT105.000.010.000.010.00-1,2721,271193.75%
AMZN240531P001100002024-05-03 3:06PM EDT110.000.020.000.010.00-400415181.25%
AMZN240531P001150002024-05-17 12:52PM EDT115.000.010.000.010.00-100209162.50%
AMZN240531P001200002024-05-13 1:51PM EDT120.000.010.000.010.00-2,8004,327150.00%
AMZN240531P001250002024-05-21 9:46AM EDT125.000.010.000.010.00-11,126137.50%
AMZN240531P001300002024-05-21 10:56AM EDT130.000.010.000.010.00-2402125.00%
AMZN240531P001350002024-05-21 3:55PM EDT135.000.010.000.010.00-45203112.50%
AMZN240531P001400002024-05-28 11:34AM EDT140.000.010.000.010.00-5034498.44%
AMZN240531P001450002024-05-24 3:21PM EDT145.000.010.000.010.00-13778087.50%
AMZN240531P001480002024-05-24 3:59PM EDT148.000.010.000.010.00-394081.25%
AMZN240531P001490002024-05-24 2:35PM EDT149.000.010.000.010.00-21121778.13%
AMZN240531P001500002024-05-28 10:12AM EDT150.000.010.000.010.00-695,91575.00%
AMZN240531P001550002024-05-28 2:10PM EDT155.000.010.000.010.00-1,0406,07364.06%
AMZN240531P001575002024-05-29 10:13AM EDT157.500.010.000.010.00-2053559.38%
AMZN240531P001600002024-05-29 9:40AM EDT160.000.010.010.02-0.01-33.33%145,38259.38%
AMZN240531P001625002024-05-29 9:30AM EDT162.500.010.000.02-0.01-50.00%112,74350.78%
AMZN240531P001650002024-05-29 9:53AM EDT165.000.010.010.02-0.02-66.67%721,99548.83%
AMZN240531P001675002024-05-29 9:50AM EDT167.500.010.010.02-0.02-50.00%3678942.58%
AMZN240531P001700002024-05-29 10:08AM EDT170.000.020.020.03-0.02-50.00%4383,43438.67%
AMZN240531P001725002024-05-29 10:11AM EDT172.500.050.040.05-0.02-33.33%7883,16134.77%
AMZN240531P001750002024-05-29 10:13AM EDT175.000.080.070.08-0.04-36.36%1,59811,36030.27%
AMZN240531P001775002024-05-29 10:15AM EDT177.500.180.160.18-0.12-40.00%6,31410,71727.49%
AMZN240531P001800002024-05-29 10:16AM EDT180.000.440.440.45-0.32-41.03%9,35810,51125.44%
AMZN240531P001825002024-05-29 10:16AM EDT182.501.101.091.11-0.64-36.78%6,4446,34224.32%
AMZN240531P001850002024-05-29 10:15AM EDT185.002.612.532.57-0.69-20.85%1,1223,48126.98%
AMZN240531P001875002024-05-29 10:15AM EDT187.504.654.504.65-0.89-16.06%1921,49832.57%
AMZN240531P001900002024-05-29 10:14AM EDT190.006.706.756.90-1.76-20.80%611,71737.45%
AMZN240531P001925002024-05-29 10:13AM EDT192.509.219.159.35-1.59-14.72%3145.12%
AMZN240531P001950002024-05-28 1:30PM EDT195.0014.1511.5511.900.00-16654.98%
AMZN240531P001975002024-05-28 3:50PM EDT197.5015.8014.2514.500.00-2062.21%
AMZN240531P002000002024-05-28 3:50PM EDT200.0018.3016.5016.700.00-21458.11%
AMZN240531P002050002024-05-22 12:53PM EDT205.0021.7021.8022.000.00-3085.35%
AMZN240531P002075002024-05-17 9:52AM EDT207.5022.8024.1024.350.00-2084.38%
AMZN240531P002100002024-05-28 2:05PM EDT210.0027.7226.7527.00-0.61-2.15%1097.95%
AMZN240531P002125002024-05-16 3:55PM EDT212.5028.5028.9529.300.00--090.82%
AMZN240531P002150002024-05-29 10:11AM EDT215.0031.4531.6031.90-1.80-5.41%41104.49%
AMZN240531P002200002024-05-24 3:52PM EDT220.0038.3536.7036.95-1.15-2.91%204120.51%
AMZN240531P002250002024-05-24 3:52PM EDT225.0044.5241.4541.800.00-430118.65%
AMZN240531P002300002024-05-01 3:53PM EDT230.0050.1746.6046.950.00--0140.14%
AMZN240531P002350002024-05-01 3:53PM EDT235.0055.1951.4551.800.00--0139.06%
AMZN240531P002500002024-05-23 10:41AM EDT250.0066.7366.7067.050.00--0187.50%