Italia Markets close in 2 hrs 47 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

3.101,00 -10,89 (-0,35%)
Before hours: 8:31AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
14 agosto 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,525.25+1,525.25-101,620.000.100.00-14
-----1,630.000.050.00-78
-----1,640.000.050.00--1
-----1,650.000.050.00--13
-----1,690.000.040.00--1
-----1,700.000.050.00--1
1,423.50+1,423.50-101,720.00-----
-----1,750.001.130.00-11
-----1,760.000.050.00-12
-----1,800.000.050.00-42
1,210.200.00--11,810.00-----
-----1,820.001.500.00-33
-----1,850.000.110.00-11
1,159.000.00--11,860.00-----
1,184.280.00-221,870.002.190.00-11
-----1,900.000.010.00-14
1,160.000.00-101,910.00-----
-----1,940.000.410.00-2021
-----1,990.008.520.00-11
-----2,000.000.050.00-45183
-----2,010.000.010.00-146
-----2,020.004.160.00-12
-----2,050.000.050.00-1015
-----2,060.000.090.00-77
-----2,070.005.000.00-11
-----2,090.000.500.00-42
978.350.00-112,100.00-----
-----2,120.001.000.00-22
-----2,140.000.150.00-11
-----2,150.000.470.00-120
-----2,160.007.450.00-33
-----2,170.000.100.00-13
985.500.00-112,180.004.930.00-13
-----2,190.002.740.00-16
971.330.00-112,200.000.010.00-4112
845.070.00--22,210.000.460.00-390
1,100.770.00-412,220.000.160.00-261
886.590.00-112,230.000.550.00-219
-----2,240.000.600.00-14
-----2,250.000.620.00-16
861.050.00-222,260.000.800.00--2
897.000.00--12,270.00-----
-----2,290.000.330.00-15
-----2,300.000.380.00-234
-----2,310.000.770.00-24
-----2,320.000.370.00-19
-----2,330.002.800.00-23
-----2,350.000.350.00-564
-----2,360.001.780.00-12
679.760.00--12,370.000.130.00-313
-----2,380.007.150.00-213
731.200.00-222,390.001.510.00-1012
781.490.00-142,400.000.350.00-885
-----2,410.004.400.00-211
701.250.00-222,420.00-----
-----2,430.000.510.00-1018
681.250.00-232,440.00-----
713.000.00--12,450.00-----
-----2,460.000.480.00-35
607.000.00-112,470.000.560.00-115
-----2,480.000.500.00-114
556.090.00--22,490.000.190.00-116
625.000.00-132,500.000.130.00-8101
652.520.00-442,510.000.010.00-125
661.560.00-112,520.00-----
-----2,530.000.300.00-18
530.500.00-112,540.000.500.00-219
570.270.00-342,550.000.750.00-7108
542.250.00-112,560.00-----
575.980.00-112,570.001.160.00-330
484.740.00-432,580.000.400.00-228
583.250.00--12,590.000.750.00-3240
564.000.00-262,600.000.650.00-54384
617.030.00-112,610.000.600.00-18
417.000.00--12,620.000.900.00-766
370.400.00-272,630.000.880.00-1264
473.650.00--52,640.000.940.00-3879
469.800.00-382,650.001.290.00-884
447.800.00-222,670.000.990.00-121
467.950.00-322,680.000.840.00-527
461.420.00-162,690.001.170.00-437
-----2,700.001.400.00-61169
441.620.00-162,710.001.460.00-3296
443.200.00-21112,720.001.710.00-335
403.000.00-132,730.002.500.00-27
343.390.00-4222,740.001.800.00-1240
-----2,745.001.840.00-320
435.340.00-20152,750.002.500.00-4078
304.630.00-232,755.002.680.00-614
357.700.00-262,760.001.810.00-1663
385.500.00-112,765.002.500.00-129
359.35+359.35-202,770.00-----
-----2,775.002.100.00-963
419.070.00-202,780.003.400.00-1250
317.110.00-122,785.003.880.00-109
402.150.00-122,790.003.600.00-844
-----2,795.003.750.00-811
316.790.00-3432,800.00-----
301.910.00--12,805.003.430.00-521
-----2,810.003.600.00-729
316.100.00-222,815.003.590.00-824
307.800.00-112,820.00-----
317.650.00-142,825.004.590.00-513
301.850.00-232,830.005.100.00-2431
308.050.00-342,835.004.600.00-1730
303.400.00-222,840.005.710.00-1328
298.700.00-222,845.004.600.00-1518
335.960.00-142,850.00-----
336.800.00-422,855.00-----
251.370.00-142,860.005.360.00-1120
268.800.00-122,865.005.820.00-2231
316.620.00-112,870.006.300.00-5671
255.00+255.00-202,875.009.000.00-2182
240.950.00-332,880.006.650.00-45159
231.920.00-8332,890.007.560.00-3688
-----2,895.0011.120.00-91134
230.750.00-12312,900.0010.200.00-144237
-----2,905.0010.920.00-2331
233.350.00-1112,910.0011.640.00-4340
-----2,915.0012.270.00-9390
-----2,920.0012.330.00-49101
224.810.00-172,925.00-----
220.400.00-1152,930.0013.600.00-3475
-----2,935.0014.720.00-3143
206.300.00-292,940.0015.410.00-7496
189.350.00-1142,945.0017.100.00-132149
192.110.00-1242,950.0017.250.00-104154
243.000.00-262,955.0019.600.00-3475
183.760.00-1222,960.0019.000.00-21134
-----2,965.0017.350.00-5644
175.690.00-3232,970.0020.980.00-4579
168.500.00-5412,975.00-----
169.700.00-3672,980.0022.800.00-66153
221.580.00-27342,985.0024.480.00-9188
152.160.00-1262,990.0025.580.00-112117
148.370.00-1182,995.0025.330.00-7682
146.520.00-851253,000.0028.250.00-305329
142.650.00-15513,005.0025.670.00-3234
138.350.00-4493,010.0030.000.00-2762
135.850.00-2223,015.0030.920.00-2152
138.380.00-42593,020.0032.180.00-3581
122.230.00-251403,025.0035.900.00-2038
131.000.00-92793,030.0037.910.00-5280
130.350.00-2523,035.0039.590.00-4260
113.150.00-20503,040.0039.200.00-3855
-----3,045.0045.830.00-4446
110.000.00-20893,050.0042.550.00-249192
105.520.00-15313,055.0046.130.00-159147
112.670.00-7693,060.0051.080.00-7183
106.100.00-15473,065.0048.500.00-2633
94.250.00-34563,070.0053.700.00-99168
95.800.00-10293,075.0052.450.00-9869
93.070.00-74813,080.0056.330.00-8448
87.070.00-31653,085.00-----
86.000.00-13493,090.0063.270.00-57119
84.700.00-8273,095.00-----
80.000.00-2604843,100.0066.000.00-129204
75.950.00-23323,105.0066.400.00-4741
75.500.00-61533,110.0073.290.00-486275
73.270.00-96963,115.0074.000.00-288206
-----3,125.0078.470.00-191113
66.500.00-2171533,130.0079.750.00-960851
62.800.00-179973,135.0083.600.00-9374
62.500.00-3272653,140.0086.500.00-12785
62.560.00-1211783,145.0092.060.00-4535
57.000.00-2881873,150.0095.000.00-120104
55.760.00-47633,155.0097.900.00-141125
52.870.00-1081813,160.00100.900.00-2990
49.180.00-13503,170.0098.550.00-110134
46.500.00-1071733,180.00113.200.00-7045
42.750.00-2261213,190.00-----
39.700.00-6205163,200.00121.200.00-4778
37.220.00-44513,210.00133.950.00-1016
35.050.00-4003,220.00126.450.00-39
32.660.00-36393,230.00140.930.00-1119
30.000.00-2003,240.00137.000.00-150
28.000.00-25203,250.00154.450.00-50
27.800.00-67853,260.00135.900.00-20
24.650.00-45593,270.00133.810.00-60
22.080.00-19323,280.00140.790.00-120
21.700.00-32323,290.00164.350.00-10
19.000.00-46703,300.00188.250.00-20
17.660.00-341023,310.00216.000.00-5651
17.000.00-32623,320.00183.700.00-310
15.600.00-7503,330.00221.400.00-22
14.900.00-51603,340.00227.530.00-10
13.400.00-1041573,350.00237.800.00-620
13.500.00-26903,360.00-----
-----3,370.00223.450.00-10
12.000.00-2303,380.00257.800.00-45
10.200.00-55563,390.00-----
9.400.00-2292053,400.00260.010.00-10
9.100.00-57493,410.00-----
8.400.00-84453,420.00487.800.00-10
7.850.00-32283,430.00-----
7.750.00-3503,440.00-----
6.950.00-25353,450.00-----
6.950.00-23453,460.00330.510.00--1
7.000.00-4243,470.00-----
5.840.00-19293,480.00308.000.00-11
5.510.00-1111393,490.00353.600.00-10
5.240.00-2503643,500.00373.270.00-80
4.200.00-5203,550.00427.750.00-20
3.150.00-2963893,600.00-----
2.510.00-25313,650.00514.870.00-20
2.000.00-661603,700.00-----
1.900.00-171133,750.00613.370.00-22
1.160.00-5103,800.00678.150.00-10
1.310.00-4603,850.00-----
0.960.00-411983,900.00-----
1.440.00-34923,950.00-----
0.750.00-2781,1844,000.00880.100.00-41
0.500.00-9824,050.00-----
0.520.00-451484,100.00-----
1.270.00-41244,130.00-----
0.430.00-13324,150.00-----
0.330.00-4294,200.00-----
0.610.00-22144,250.00-----
0.100.00-351064,350.00-----
0.100.00-2304,400.00-----
0.330.00-12294,450.001,262.000.00-11
0.110.00-752904,500.00-----
0.070.00-593434,600.001,416.000.00-11
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità