Italia markets open in 3 hours 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,71-1,24 (-1,25%)
Alla chiusura: 04:00PM EDT
97,44 -0,27 (-0,28%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230324C000550002023-03-14 12:13PM EDT55.0039.4042.4542.950.00-2526288.28%
AMZN230324C000600002023-02-24 4:15PM EDT60.0033.3037.4038.000.00-66258.20%
AMZN230324C000650002023-03-09 10:55AM EDT65.0030.5032.4532.950.00--1213.67%
AMZN230324C000670002023-03-17 2:12PM EDT67.0031.9030.4530.950.00-11200.00%
AMZN230324C000700002023-03-20 11:05AM EDT70.0027.7527.4527.95-2.62-8.63%130180.08%
AMZN230324C000720002023-03-13 1:47PM EDT72.0020.9025.4026.000.00--5173.44%
AMZN230324C000730002023-03-16 9:33AM EDT73.0022.9024.4525.000.00--21107.81%
AMZN230324C000740002023-03-16 10:34AM EDT74.0024.0023.5023.950.00--31103.13%
AMZN230324C000750002023-03-20 3:55PM EDT75.0022.7022.4022.95-0.80-3.40%6116148.24%
AMZN230324C000760002023-03-16 10:14AM EDT76.0021.5021.4521.950.00--8141.99%
AMZN230324C000770002023-03-20 12:08PM EDT77.0019.9520.4521.05+0.15+0.76%845101.56%
AMZN230324C000780002023-03-17 10:02AM EDT78.0018.6519.4520.00-3.95-17.48%21285.94%
AMZN230324C000790002023-03-17 2:07PM EDT79.0020.1018.5019.000.00-268591.80%
AMZN230324C000800002023-03-20 3:45PM EDT80.0017.3517.4518.05-1.35-7.22%211,22387.11%
AMZN230324C000810002023-03-20 3:56PM EDT81.0016.8016.5017.00-0.30-1.75%114382.03%
AMZN230324C000820002023-03-20 10:03AM EDT82.0014.4515.4516.10-1.92-11.73%10747783.20%
AMZN230324C000830002023-03-20 3:57PM EDT83.0014.7414.6015.00-1.39-8.62%3113782.81%
AMZN230324C000840002023-03-17 11:19AM EDT84.0012.7513.6013.90-1.65-11.46%113768.36%
AMZN230324C000850002023-03-20 3:56PM EDT85.0012.7512.6512.90-1.10-7.94%471,68668.56%
AMZN230324C000860002023-03-20 2:16PM EDT86.0010.9211.1011.95-1.81-14.22%1317682.23%
AMZN230324C000870002023-03-20 11:51AM EDT87.009.6610.6510.95-2.21-18.62%521162.31%
AMZN230324C000880002023-03-20 3:52PM EDT88.009.659.7010.00-1.60-14.22%491,76062.31%
AMZN230324C000890002023-03-20 3:47PM EDT89.008.668.759.00-1.13-11.54%321,76458.98%
AMZN230324C000900002023-03-20 3:59PM EDT90.008.007.808.10-1.50-15.79%4898,77658.59%
AMZN230324C000910002023-03-20 3:35PM EDT91.006.756.907.15-1.63-19.45%1953,17456.74%
AMZN230324C000920002023-03-20 3:53PM EDT92.006.106.056.30-1.45-19.21%5014,52757.08%
AMZN230324C000930002023-03-20 3:49PM EDT93.005.255.155.40-1.43-21.41%8861,97453.91%
AMZN230324C000940002023-03-20 3:59PM EDT94.004.504.404.60-1.22-21.33%2,1864,02453.86%
AMZN230324C000950002023-03-20 3:59PM EDT95.003.703.653.80-1.20-24.49%4,2034,46052.15%
AMZN230324C000960002023-03-20 3:59PM EDT96.003.053.003.10-1.15-27.38%9,2004,69551.51%
AMZN230324C000970002023-03-20 3:59PM EDT97.002.412.402.46-1.14-32.11%22,8206,48050.54%
AMZN230324C000980002023-03-20 3:59PM EDT98.001.861.861.90-1.05-36.08%27,9747,29549.95%
AMZN230324C000990002023-03-20 3:59PM EDT99.001.411.391.43-0.89-38.70%13,1995,87948.93%
AMZN230324C001000002023-03-20 3:59PM EDT100.001.031.021.05-0.81-44.02%44,78013,58548.19%
AMZN230324C001010002023-03-20 3:59PM EDT101.000.730.730.74-0.68-48.23%11,1765,70547.27%
AMZN230324C001020002023-03-20 3:59PM EDT102.000.510.500.52-0.55-51.89%6,82812,57547.07%
AMZN230324C001030002023-03-20 3:59PM EDT103.000.340.330.35-0.45-56.96%4,2445,56446.68%
AMZN230324C001040002023-03-20 3:59PM EDT104.000.230.230.24-0.34-59.65%3,3844,40446.88%
AMZN230324C001050002023-03-20 3:59PM EDT105.000.160.160.17-0.25-60.98%6,68710,59147.75%
AMZN230324C001060002023-03-20 3:59PM EDT106.000.100.100.11-0.19-65.52%1,3833,93647.66%
AMZN230324C001070002023-03-20 3:56PM EDT107.000.070.070.08-0.15-68.18%2,4143,79348.83%
AMZN230324C001080002023-03-20 3:58PM EDT108.000.060.050.06-0.10-62.50%2,1262,26850.39%
AMZN230324C001090002023-03-20 3:57PM EDT109.000.050.040.05-0.06-54.55%1,0891,43751.56%
AMZN230324C001100002023-03-20 3:55PM EDT110.000.040.040.05-0.05-55.56%5,0466,31255.47%
AMZN230324C001110002023-03-20 2:31PM EDT111.000.030.020.03-0.04-57.14%2,3931,91253.91%
AMZN230324C001120002023-03-20 3:56PM EDT112.000.020.020.03-0.04-66.67%1,4513,02757.42%
AMZN230324C001130002023-03-20 3:50PM EDT113.000.020.010.02-0.03-60.00%2631,07657.03%
AMZN230324C001140002023-03-20 2:05PM EDT114.000.020.020.02-0.02-50.00%4851,42961.72%
AMZN230324C001150002023-03-20 2:19PM EDT115.000.020.010.02-0.02-50.00%2212,32062.50%
AMZN230324C001160002023-03-20 2:14PM EDT116.000.010.000.01-0.02-66.67%4071,90659.38%
AMZN230324C001170002023-03-20 1:32PM EDT117.000.010.000.01-0.02-66.67%6913,26560.94%
AMZN230324C001180002023-03-20 12:30PM EDT118.000.010.000.01-0.01-50.00%1073,74462.50%
AMZN230324C001190002023-03-20 10:05AM EDT119.000.010.000.01-0.01-50.00%62,00665.63%
AMZN230324C001200002023-03-20 9:38AM EDT120.000.010.000.01-0.01-50.00%71,82168.75%
AMZN230324C001210002023-03-20 3:54PM EDT121.000.010.000.01-0.01-50.00%365171.88%
AMZN230324C001220002023-03-17 9:57AM EDT122.000.020.000.010.00-171075.00%
AMZN230324C001230002023-03-17 2:59PM EDT123.000.020.000.01+0.01+100.00%193575.00%
AMZN230324C001240002023-03-20 1:26PM EDT124.000.010.000.010.00-321,65878.13%
AMZN230324C001250002023-03-20 12:35PM EDT125.000.010.000.010.00-341,80081.25%
AMZN230324C001260002023-03-16 3:22PM EDT126.000.020.000.010.00-18135884.38%
AMZN230324C001270002023-03-16 12:22PM EDT127.000.020.000.010.00-20044184.38%
AMZN230324C001280002023-03-16 10:59AM EDT128.000.010.000.010.00-1044587.50%
AMZN230324C001290002023-03-17 9:49AM EDT129.000.010.000.010.00-237690.63%
AMZN230324C001300002023-03-17 9:35AM EDT130.000.010.000.010.00-189793.75%
AMZN230324C001310002023-03-16 2:28PM EDT131.000.020.000.010.00-226493.75%
AMZN230324C001320002023-03-17 10:22AM EDT132.000.010.000.010.00-101,01096.88%
AMZN230324C001330002023-03-03 11:06AM EDT133.000.010.000.010.00-11,09098.44%
AMZN230324C001340002023-03-16 1:50PM EDT134.000.010.000.010.00-1002,303100.00%
AMZN230324C001350002023-03-17 2:06PM EDT135.000.010.000.010.00-1597103.13%
AMZN230324C001360002023-03-20 1:39PM EDT136.000.010.000.010.00-54711106.25%
AMZN230324C001370002023-02-22 4:16PM EDT137.000.030.000.010.00-1,0003,250106.25%
AMZN230324C001380002023-02-23 1:24PM EDT138.000.010.000.010.00-191,691109.38%
AMZN230324C001390002023-03-17 9:31AM EDT139.000.010.000.010.00-6143112.50%
AMZN230324C001400002023-03-02 1:16PM EDT140.000.010.000.010.00-102,368112.50%
AMZN230324C001410002023-03-03 11:23AM EDT141.000.020.000.010.00-1724115.63%
AMZN230324C001430002023-02-09 11:19AM EDT143.000.110.000.010.00--12118.75%
AMZN230324C001440002023-02-24 12:07PM EDT144.000.020.000.01+0.01+100.00%29121.88%
AMZN230324C001450002023-03-06 1:15PM EDT145.000.010.000.010.00-1389125.00%
AMZN230324C001500002023-03-17 3:17PM EDT150.000.010.000.010.00-101,902131.25%
AMZN230324C001525002023-02-23 11:32AM EDT152.500.010.000.010.00-2528137.50%
AMZN230324C001550002023-03-17 1:12PM EDT155.000.010.000.010.00-10524143.75%
AMZN230324C001575002023-02-24 4:42PM EDT157.500.010.000.010.00-1820146.88%
AMZN230324C001600002023-02-21 10:30AM EDT160.000.010.000.010.00-14150.00%
AMZN230324C001650002023-02-08 11:56AM EDT165.000.050.000.010.00--2159.38%
AMZN230324C001700002023-02-24 10:37AM EDT170.000.010.000.010.00-323168.75%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN230324P000500002023-03-13 9:42AM EDT50.000.020.000.010.00-1011212.50%
AMZN230324P000550002023-03-17 2:13PM EDT55.000.010.000.010.00-1204181.25%
AMZN230324P000600002023-03-17 11:37AM EDT60.000.010.000.010.00-2541156.25%
AMZN230324P000650002023-03-13 2:37PM EDT65.000.030.000.010.00-466,354131.25%
AMZN230324P000670002023-03-16 11:39AM EDT67.000.010.000.010.00--1,000121.88%
AMZN230324P000680002023-03-17 10:59AM EDT68.000.010.000.010.00-401401118.75%
AMZN230324P000690002023-03-17 11:56AM EDT69.000.010.000.010.00-1121,078112.50%
AMZN230324P000700002023-03-20 11:58AM EDT70.000.010.000.010.00-507,603109.38%
AMZN230324P000710002023-03-20 10:10AM EDT71.000.010.000.010.00-308678106.25%
AMZN230324P000720002023-03-20 9:55AM EDT72.000.010.000.010.00-1101,866100.00%
AMZN230324P000730002023-03-17 2:08PM EDT73.000.010.000.010.00-365996.88%
AMZN230324P000740002023-03-20 3:52PM EDT74.000.010.000.010.00-402,23093.75%
AMZN230324P000750002023-03-20 3:47PM EDT75.000.020.010.02+0.01+100.00%16713,29698.44%
AMZN230324P000760002023-03-20 12:53PM EDT76.000.010.010.02-0.01-50.00%517193.75%
AMZN230324P000770002023-03-20 11:31AM EDT77.000.020.010.02-0.01-33.33%2238590.63%
AMZN230324P000780002023-03-20 3:49PM EDT78.000.020.010.02-0.01-33.33%21238585.94%
AMZN230324P000790002023-03-20 3:54PM EDT79.000.020.020.03-0.01-33.33%9995,27985.94%
AMZN230324P000800002023-03-20 3:43PM EDT80.000.020.020.03-0.01-33.33%1,4583,84482.03%
AMZN230324P000810002023-03-20 3:27PM EDT81.000.020.020.03-0.02-50.00%5141,09977.34%
AMZN230324P000820002023-03-20 3:44PM EDT82.000.030.020.04-0.01-25.00%4262,91774.61%
AMZN230324P000830002023-03-20 3:56PM EDT83.000.030.030.04-0.02-40.00%1,0181,66871.48%
AMZN230324P000840002023-03-20 3:50PM EDT84.000.050.040.05-0.02-28.57%1,6903,73169.53%
AMZN230324P000850002023-03-20 3:59PM EDT85.000.060.050.06-0.02-25.00%1,9183,98866.80%
AMZN230324P000860002023-03-20 3:57PM EDT86.000.080.070.08-0.02-20.00%1,9712,64165.23%
AMZN230324P000870002023-03-20 3:50PM EDT87.000.100.090.10-0.03-23.08%1,3541,38662.89%
AMZN230324P000880002023-03-20 3:59PM EDT88.000.130.120.13-0.03-18.75%1,6273,80960.94%
AMZN230324P000890002023-03-20 3:57PM EDT89.000.170.160.18-0.05-22.73%1,6732,83659.47%
AMZN230324P000900002023-03-20 3:58PM EDT90.000.220.220.24-0.05-18.52%3,6988,23057.91%
AMZN230324P000910002023-03-20 3:59PM EDT91.000.300.300.31-0.04-11.76%2,0723,74656.15%
AMZN230324P000920002023-03-20 3:59PM EDT92.000.410.400.42-0.04-8.89%3,9135,30654.69%
AMZN230324P000930002023-03-20 3:59PM EDT93.000.570.550.570.00-6,5306,13953.71%
AMZN230324P000940002023-03-20 3:59PM EDT94.000.750.740.770.00-6,9557,41452.73%
AMZN230324P000950002023-03-20 3:59PM EDT95.001.000.971.00+0.04+4.17%10,0257,42051.27%
AMZN230324P000960002023-03-20 3:59PM EDT96.001.311.281.34+0.11+9.17%8,2732,81850.73%
AMZN230324P000970002023-03-20 3:59PM EDT97.001.681.651.70+0.18+12.00%12,7914,38450.05%
AMZN230324P000980002023-03-20 3:59PM EDT98.002.132.102.20+0.25+13.30%4,4864,25250.20%
AMZN230324P000990002023-03-20 3:59PM EDT99.002.672.622.69+0.36+15.58%1,5882,87248.19%
AMZN230324P001000002023-03-20 3:59PM EDT100.003.253.203.35+0.44+15.66%2,6793,20548.44%
AMZN230324P001010002023-03-20 3:59PM EDT101.004.003.904.05+0.60+17.65%1,5792,27947.90%
AMZN230324P001020002023-03-20 3:58PM EDT102.004.753.804.85+0.72+17.87%6161,24748.44%
AMZN230324P001030002023-03-20 3:47PM EDT103.005.705.355.70+1.08+23.38%2821,25349.12%
AMZN230324P001040002023-03-20 3:47PM EDT104.006.606.256.70+1.20+22.22%18683654.98%
AMZN230324P001050002023-03-20 3:12PM EDT105.008.107.157.70+1.75+27.56%2161,54060.55%
AMZN230324P001060002023-03-20 3:33PM EDT106.008.658.108.65+1.15+15.33%22139863.48%
AMZN230324P001070002023-03-20 3:56PM EDT107.009.359.059.50+1.00+11.98%6514359.86%
AMZN230324P001080002023-03-20 11:26AM EDT108.0010.6810.0510.60+1.48+16.09%96170.80%
AMZN230324P001090002023-03-20 2:28PM EDT109.0011.8511.0511.60+1.70+16.75%555150.00%
AMZN230324P001100002023-03-20 2:40PM EDT110.0012.8512.0012.50+1.85+16.82%3531573.24%
AMZN230324P001110002023-03-20 12:56PM EDT111.0014.3513.0013.60+0.95+7.09%155084.67%
AMZN230324P001120002023-03-20 10:49AM EDT112.0014.9014.0514.65+0.50+3.47%15165.23%
AMZN230324P001130002023-03-20 12:10PM EDT113.0016.2515.0015.60+3.72+29.69%1154.69%
AMZN230324P001140002023-03-20 12:59PM EDT114.0017.3616.0016.70-0.94-5.14%211772.07%
AMZN230324P001150002023-03-20 10:11AM EDT115.0019.2017.0517.70+2.70+16.36%45279.69%
AMZN230324P001160002023-03-20 9:43AM EDT116.0019.4518.0518.70+1.95+11.14%10283.20%
AMZN230324P001170002023-03-20 12:19PM EDT117.0020.6019.0519.65+1.60+8.42%12382.03%
AMZN230324P001180002023-03-17 9:40AM EDT118.0018.1020.0520.650.00-2085.55%
AMZN230324P001190002023-02-16 10:42AM EDT119.0020.0019.8020.350.00-100.00%
AMZN230324P001200002023-03-17 12:17PM EDT120.0021.8022.0522.650.00-141791.80%
AMZN230324P001210002023-03-06 10:37AM EDT121.0026.0023.1023.650.00-2299.80%
AMZN230324P001220002023-02-03 11:51AM EDT122.0015.7026.6527.600.00-4020240.33%
AMZN230324P001230002023-02-27 4:07PM EDT123.0029.5825.0525.650.00-26100.78%
AMZN230324P001240002023-03-03 11:30AM EDT124.0029.2726.0526.650.00-10103.91%
AMZN230324P001250002023-03-17 10:45AM EDT125.0027.0027.1027.600.00-50107.03%
AMZN230324P001260002023-03-16 1:38PM EDT126.0025.7028.0528.650.00-10109.77%
AMZN230324P001300002023-03-16 12:59PM EDT130.0029.1432.0532.650.00-1013121.09%
AMZN230324P001330002023-02-07 10:36AM EDT133.0032.5039.0039.600.00--0331.15%
AMZN230324P001350002023-02-21 10:37AM EDT135.0039.5037.0537.650.00--0134.38%
AMZN230324P001400002023-03-02 12:47PM EDT140.0049.5042.1042.650.00--0154.30%
AMZN230324P001500002023-03-16 11:28AM EDT150.0050.2352.0552.650.00-10171.09%
AMZN230324P001700002023-03-14 12:27PM EDT170.0075.9072.1072.600.00--0213.28%