Italia Markets close in 3 hrs 12 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.111,89-52,79 (-1,67%)
Alla chiusura: 4:00PM EDT

3.097,00 -14,89 (-0,48%)
Before hours: 8:15AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
7 agosto 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,752.150.00--01,530.000.010.00-130
-----1,600.000.330.00-12
1,512.400.00-221,610.00-----
1,393.980.00-111,620.00-----
-----1,660.001.100.00--10
-----1,710.001.200.00-11
-----1,720.001.550.00--3
-----1,740.000.060.00-23
-----1,750.000.010.00-14
-----1,770.001.200.00-11
987.500.00--01,780.000.500.00--5
1,266.000.00--11,800.000.120.00-1041
-----1,810.001.000.00--3
1,337.850.00-221,830.001.100.00--3
-----1,850.000.010.00-25
1,158.750.00-101,860.001.500.00-1010
1,324.410.00-111,870.002.540.00-114
-----1,890.000.100.00-11
-----1,910.000.050.00-193
1,239.520.00-101,940.00-----
-----1,950.000.730.00-112
1,001.660.00--11,960.001.210.00-12
-----1,970.000.920.00-12
1,199.52+1,199.52-101,980.000.010.00-125
-----1,990.000.150.00-280
991.370.00-112,000.000.020.00-8325
1,157.430.00-302,010.000.100.00-514
-----2,020.000.020.00-25
-----2,030.000.270.00-144
-----2,050.000.500.00-12
-----2,060.000.110.00-13
-----2,070.000.250.00-16
892.000.00-122,100.000.020.00-181,112
-----2,110.001.550.00-26
-----2,120.000.350.00--1
-----2,130.000.750.00-25
-----2,140.000.010.00-14
-----2,150.000.110.00-26
963.300.00-112,160.00-----
874.650.00--22,170.000.550.00-11
-----2,180.000.830.00-112
-----2,190.000.800.00-10
995.000.00-252,200.000.010.00-164
-----2,210.000.050.00-104
-----2,230.000.530.00-23
883.40+883.40-102,240.000.380.00-812
931.200.00-112,250.000.050.00-1269
767.170.00-112,260.000.360.00-19
778.050.00-132,270.004.330.00-10
874.950.00-112,280.00-----
831.400.00-242,290.00-----
-----2,300.000.040.00-27193
-----2,310.000.010.00-10
718.750.00--12,320.000.570.00-24
718.500.00--62,330.000.010.00-2137
601.610.00-112,340.000.100.00-35
-----2,350.000.050.00-488
820.770.00-132,360.000.010.00-417
-----2,370.000.640.00-324
661.100.00-342,380.00-----
694.040.00-212,390.000.740.00-218
772.280.00-162,400.000.250.00-12175
-----2,410.000.390.00-119
550.400.00-212,420.000.080.00-10
-----2,430.000.100.00-546
-----2,440.000.250.00-5074
598.500.00--12,450.000.010.00-1101
689.980.00-122,460.001.200.00-617
590.940.00-102,470.000.360.00-219
478.590.00-2112,480.000.050.00-1259
-----2,490.000.130.00-115
619.020.00-2162,500.000.080.00-380559
613.350.00-3172,510.00-----
603.550.00-122,520.000.080.00-257
479.600.00-132,530.000.200.00-143
773.150.00-112,550.000.130.00-5204
451.100.00-142,560.000.200.00-1438
646.500.00-142,570.000.200.00-150
595.090.00-5202,580.000.400.00-1147
556.100.00-1122,590.000.530.00-7173
519.450.00-131852,600.000.180.00-102449
-----2,610.000.260.00-20
503.500.00-242,620.000.100.00-30
500.020.00-1102,630.000.100.00-255
519.680.00-8262,640.000.390.00-2145
462.010.00-7222,650.000.260.00-180
515.640.00-5132,660.000.010.00-150
419.000.00-3172,665.000.490.00-147
445.130.00-1132,670.000.390.00-3112
440.160.00-1322,675.000.200.00-250
449.760.00-3702,680.000.190.00-3122
470.750.00-10282,685.000.010.00-139
-----2,690.000.240.00-3555
349.150.00-3372,695.00-----
-----2,700.000.230.00-512555
494.710.00-10192,705.000.510.00-30
408.100.00-6102,710.000.530.00-10124
408.650.00-1162,715.00-----
314.450.00-10432,720.00-----
309.550.00-142,725.000.300.00-1744
-----2,730.000.920.00-1189
454.920.00-152,735.000.400.00-131
383.750.00-2102,740.000.440.00-959
-----2,745.000.400.00-655
384.600.00-4322,750.000.310.00-53224
292.300.00-1122,755.000.290.00-455
390.850.00-2132,760.000.360.00-1054
402.150.00-6112,765.000.810.00-3224
405.110.00-42512,770.000.560.00-1156
343.430.00-1522,775.00-----
338.440.00-2202,780.000.480.00-17120
308.000.00-222,785.00-----
386.100.00-362,790.00-----
-----2,795.000.440.00-5690
321.000.00-19352,800.000.600.00-613732
290.000.00-3372,805.000.590.00-36134
337.380.00-3122,810.00-----
258.850.00-642,815.000.650.00-36145
-----2,820.000.660.00-18152
282.900.00-3112,830.00-----
300.540.00-2102,835.000.600.00-20114
333.230.00-6132,840.000.630.00-102142
317.220.00-642,845.000.970.00-2573
-----2,850.001.190.00-375652
276.840.00-152,855.001.090.00-3271
269.560.00-2292,860.001.320.00-84124
292.200.00-122,865.00-----
260.000.00-3242,870.001.230.00-10273
252.240.00-172,875.001.360.00-5564
-----2,880.001.440.00-135178
296.670.00-1372,885.001.940.00-4057
227.720.00-1222,890.00-----
243.930.00-2132,895.002.280.00-56132
215.100.00-29782,900.00-----
215.000.00-1132,905.002.140.00-7075
232.500.00-1352,910.002.270.00-117202
203.710.00-282,915.00-----
260.900.00-4222,920.002.680.00-498686
285.900.00-43692,925.002.880.00-476221
192.420.00-1372,930.003.100.00-209193
191.000.00-3332,935.003.400.00-204108
193.720.00-4602,940.003.700.00-436300
182.100.00-2122,945.004.250.00-273210
166.980.00-24992,950.004.150.00-1,685742
172.700.00-17932,955.00-----
168.670.00-8522,960.005.050.00-420281
-----2,965.005.250.00-203174
155.070.00-8532,970.00-----
150.560.00-14462,975.006.100.00-399294
144.950.00-30642,980.007.100.00-913665
139.350.00-35562,985.00-----
-----2,990.008.120.00-451558
131.470.00-26372,995.008.500.00-738809
121.000.00-3806133,000.009.500.00-3,7291,815
120.000.00-562913,005.0010.000.00-329257
115.300.00-521833,010.0010.200.00-346318
113.810.00-4463,015.0011.800.00-328179
107.100.00-451243,020.0012.700.00-395345
107.300.00-1761963,025.0013.860.00-279274
99.160.00-1492163,030.0015.350.00-402200
93.680.00-31343,035.0015.200.00-313186
88.410.00-501133,040.0017.020.00-767531
88.000.00-23643,045.0017.850.00-457360
84.380.00-2423073,050.0019.570.00-1,423985
81.780.00-48793,055.0021.820.00-1,3941,176
78.050.00-862313,060.0022.870.00-1,4131,275
75.500.00-421443,065.0024.090.00-470367
69.280.00-1621703,070.0028.430.00-467440
66.190.00-1191443,075.0028.740.00-289214
64.000.00-801333,080.0031.000.00-396235
-----3,085.0031.700.00-217155
57.450.00-1611323,090.0035.000.00-467384
54.850.00-1141173,095.0036.580.00-318352
50.000.00-2,5551,4613,100.0040.000.00-3,6691,205
47.300.00-2031523,105.00-----
47.400.00-4161663,110.00-----
-----3,115.0046.900.00-987550
-----3,120.0048.100.00-1,189485
40.370.00-1,0493403,125.0050.670.00-596276
38.100.00-1,2963423,130.0055.250.00-999467
35.700.00-8802273,135.0056.800.00-397148
33.910.00-1,0504153,140.0061.200.00-544327
32.000.00-4492823,145.00-----
30.000.00-2,9841,1043,150.0069.180.00-837434
28.410.00-3302023,155.0067.400.00-178240
27.670.00-8462883,160.00-----
26.000.00-3311633,165.0074.750.00-230428
24.000.00-5483053,170.0081.950.00-378303
24.850.00-5252003,175.0077.250.00-130365
-----3,180.0089.000.00-213261
21.400.00-3082033,185.0086.400.00-187174
19.780.00-3612493,190.00-----
18.000.00-3651913,195.0096.600.00-42144
17.300.00-5,6882,2453,200.00100.640.00-377961
16.840.00-2151613,205.00108.000.00-2227
15.450.00-2942353,210.00-----
14.350.00-2581313,215.00112.800.00-2332
-----3,220.00108.650.00-4592
13.000.00-2081493,225.00106.850.00-14137
12.150.00-3922593,230.00120.930.00-730
11.510.00-169863,235.00-----
10.830.00-3252843,240.00129.870.00-737
10.000.00-1351033,245.00131.750.00-2128
9.600.00-1,9089643,250.00141.220.00-4763
9.250.00-175983,255.00150.300.00-1315
-----3,260.00150.550.00-1737
8.650.00-148763,265.00156.300.00-2140
8.150.00-3831743,270.00160.650.00-721
-----3,275.00158.650.00-76
7.000.00-3132333,280.00148.850.00-511
6.400.00-167833,285.00172.350.00-88
6.200.00-2021753,290.00175.300.00-2015
6.200.00-1661053,295.00-----
5.580.00-3,5801,6123,300.00180.900.00-17124
5.130.00-5423213,310.00175.280.00-5010
4.500.00-3072733,320.00183.750.00-15
4.070.00-2932853,330.00212.800.00-57
3.620.00-2842413,340.00222.350.00-1215
3.350.00-1,0569083,350.00233.800.00-2125
2.950.00-3643863,360.00240.950.00-2124
2.710.00-2961623,370.00250.500.00-1116
2.640.00-1631223,380.00218.570.00-111
2.190.00-1941023,390.00275.050.00-54
2.100.00-1,7861,0553,400.00283.900.00-7634
1.910.00-2772613,410.00277.580.00-66
1.700.00-2622533,420.00300.450.00-13
1.600.00-2041433,430.00284.95+284.95-20
-----3,440.00439.900.00-35
1.440.00-3122793,450.00398.650.00-31
1.290.00-611393,460.00294.120.00-59
-----3,470.00405.500.00--8
-----3,480.00414.700.00--12
1.050.00-1001173,490.00319.480.00-15
0.910.00-113953,510.00503.800.00--4
0.780.00-1291383,520.00-----
0.850.00-23543,530.00532.250.00--1
0.720.00-79883,540.00481.200.00--3
0.690.00-2542543,550.00386.350.00-22
-----3,560.00433.700.00-44
0.630.00-35473,570.00439.750.00-56
0.710.00-61753,580.00454.250.00-56
0.650.00-8213,590.00446.850.00-13
0.500.00-7478533,600.00473.500.00-312
0.490.00-131013,610.00463.55+463.55-10
0.220.00-28653,620.00-----
0.530.00-6373,630.00503.900.00-33
0.500.00-51583,640.00-----
0.410.00-883543,650.00526.800.00-19
0.340.00-64673,660.00542.90+542.90-50
0.460.00-13403,670.00546.750.00-33
0.490.00-24293,680.00550.05+550.05-50
1.020.00-29203,690.00669.000.00--5
0.320.00-4705903,700.00573.050.00-26
0.310.00-11213,710.00580.00+580.00-20
0.340.00-593,720.00662.900.00--2
0.880.00-1123,730.00-----
0.010.00-1153,740.00698.050.00--1
0.250.00-251873,750.00611.500.00-43
0.800.00-16143,760.00-----
0.180.00-9213,770.00744.600.00--0
0.210.00-2783,780.00-----
0.210.00-8103,790.00638.370.00-21
0.240.00-5246423,800.00648.360.00-23
0.310.00-508503,810.00666.500.00-44
0.110.00-43623,820.00-----
-----3,840.00696.100.00-22
0.170.00-61883,850.00706.100.00-21
0.160.00-2103,860.00-----
0.780.00-783,870.00-----
0.100.00-2135083,900.00867.030.00--0
0.070.00-20463,910.00-----
0.400.00-2123,920.00-----
0.160.00-173,930.00-----
0.870.00-143,940.00-----
0.160.00-141553,950.00881.300.00-12
0.540.00-233,960.00-----
0.010.00-1273,970.00-----
0.090.00-18443,980.00969.150.00--1
0.010.00-8443,990.00801.460.00-40
0.060.00-1891,0464,000.00811.530.00-41
0.350.00-20194,010.00-----
2.230.00--44,020.00-----
0.120.00-3164,030.00-----
0.090.00-26914,040.00987.000.00--1
0.010.00-111844,050.00-----
0.080.00-2184,060.00-----
0.120.00-17194,070.00-----
0.010.00-134,080.00-----
0.010.00-374,090.00-----
0.040.00-563684,100.001,057.400.00--0
0.010.00-184,110.001,088.650.00--1
0.050.00-254,120.001,047.200.00--1
-----4,130.00933.640.00-11
1.250.00--54,140.00-----
0.010.00-3314,150.001,063.400.00-11
0.010.00-164,160.001,161.700.00--0
0.010.00-164,170.00-----
0.010.00-264,180.00-----
0.040.00-87644,190.001,171.750.00--0
0.010.00-51004,200.00-----
0.690.00-4114,210.001,054.500.00-10
0.260.00-8294,220.00-----
1.290.00--24,230.00-----
1.330.00--44,240.001,122.000.00-11
0.010.00-284,260.00-----
0.010.00-774,270.00-----
0.010.00-584,280.00-----
0.980.00--14,290.00-----
0.010.00-3814,300.001,245.300.00--0
1.200.00--34,310.00-----
0.300.00-764,320.00-----
0.050.00-12104,330.00-----
0.010.00-164,340.00-----
0.040.00-17734,350.001,300.950.00-10
0.03+0.03-304,360.001,207.000.00-11
0.010.00-564,380.00-----
1.080.00--114,390.00-----
0.020.00-5654,400.00-----
0.940.00--24,410.00-----
0.030.00-244,420.001,366.000.00--0
0.500.00-114,430.00-----
0.010.00-234,440.00-----
0.010.00-5764,450.00-----
0.010.00-7104,460.00-----
0.230.00-21214,470.00-----
0.010.00-70704,480.00-----
0.060.00-16184,490.00-----
-----4,500.001,432.200.00-10
0.010.00-394,510.00-----
0.500.00--14,520.00-----
0.530.00--14,530.00-----
0.600.00--24,540.001,342.200.00-20
0.010.00-494,550.00-----
0.010.00-6184,570.00-----
0.010.00-1544,580.00-----
0.010.00-1771,5364,600.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità