Italia markets close in 6 hours 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.095,13+75,34 (+2,49%)
Alla chiusura: 4:00PM EDT

3.120,00 +24,87 (0,80%)
Before hours: 4:04AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 ottobre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,057.850.00-10860.000.050.00-30
-----880.000.040.00-120
1,256.900.00--1900.000.030.00-50
2,092.500.00-10920.000.050.00-250
1,978.550.00-10940.000.970.00-111
2,451.500.00-20960.001.720.00-18
2,032.500.00-10980.000.010.00-20
734.250.00--11,000.000.010.00-100
2,185.900.00-121,020.000.050.00-10
828.100.00-221,040.000.050.00-10
681.150.00--11,060.001.530.00-535
663.500.00-231,080.000.050.00-10
-----1,100.000.050.00-10
2,069.500.00-101,120.001.780.00-512
1,914.480.00-351,140.000.190.00-179
1,878.400.00-201,160.000.990.00-10
1,219.000.00-111,180.003.200.00-529
1,850.000.00-101,200.000.200.00-100
1,839.000.00-101,220.001.000.00-10
623.000.00--21,240.000.060.00-10
1,861.500.00-131,260.000.730.00-120
1,910.000.00-101,280.001.000.00-10
1,912.200.00-101,300.000.050.00-20
570.000.00--11,320.000.250.00-40228
1,773.500.00-161,340.000.130.00-133
707.300.00-261,360.000.420.00-10
1,651.450.00-101,380.001.080.00-40
1,674.450.00-201,400.000.120.00-30
1,613.450.00--01,420.001.300.00-2033
1,624.300.00-101,440.001.100.00-20
812.960.00-241,460.000.350.00-4329
1,859.420.00-101,480.000.500.00-10
1,186.900.00-1161,500.000.820.00-40
497.000.00-111,520.000.200.00-1800
1,414.250.00-201,540.000.980.00-10
1,414.000.00-141,560.000.390.00-10
1,582.600.00-151,580.000.670.00-683
1,310.650.00-101,600.000.190.00-140
1,626.230.00-101,620.000.550.00-20
1,376.150.00-201,640.000.600.00-10
1,416.770.00-101,660.001.800.00-10
1,259.500.00-1121,680.000.880.00-10
-----1,690.000.010.00--0
1,423.500.00-101,700.000.320.00-60
1,291.600.00--01,710.000.500.00--0
828.060.00-181,720.001.250.00-20
-----1,730.000.560.00---
1,477.750.00-201,740.001.000.00-10
-----1,750.000.450.00-10
1,284.000.00-101,760.000.430.00-20
-----1,770.000.640.00--0
1,531.500.00-1111,780.001.100.00-10
1,195.100.00-101,800.000.210.00-10
1,235.820.00-101,810.00-----
1,460.330.00-10311,820.000.440.00-10
1,102.790.00--01,830.000.990.00-20
1,319.000.00-1411,840.002.500.00-10
-----1,850.001.530.00-10
1,248.800.00-101,860.000.010.00-30
1,283.120.00-101,870.00-----
1,106.950.00-101,880.000.460.00-200
1,206.170.00-101,900.000.590.00-6030
1,276.500.00-101,905.000.440.00-120
1,440.080.00-4241,910.001.290.00-4139
1,272.350.00-4121,915.000.920.00-10
968.760.00-101,920.001.910.00-516
1,122.000.00-4001,925.001.680.00-1022
1,307.000.00-261,930.003.700.00-20
1,351.350.00-101,935.0011.450.00-17
853.470.00-1141,940.000.540.00-30
1,414.800.00-901,945.000.930.00-60
995.070.00-301,950.000.800.00-20
1,277.450.00-251,955.005.300.00-111
985.090.00-201,960.000.550.00-200
544.190.00-5161,965.009.120.00-14
1,140.000.00-101,970.007.830.00-1000
1,080.020.00-1451,975.002.000.00-10
780.000.00-1411,980.003.450.00-40
1,175.900.00-2251,985.000.720.00-10
923.490.00-101,990.000.970.00-30
1,370.000.00-101,995.000.650.00-10
1,029.800.00-302,000.000.450.00-1050
1,520.000.00-502,005.000.530.00-10
1,407.070.00-202,010.000.460.00-960
889.820.00-802,015.002.250.00-50
901.300.00-402,020.001.840.00-20
1,459.500.00-102,025.002.000.00-80
986.070.00-202,030.002.490.00-10
1,075.500.00-102,035.0010.250.00-20
890.800.00-202,040.002.440.00-70
406.870.00-1102,045.001.770.00-510
848.950.00-102,050.000.830.00-10
1,382.130.00-5152,055.004.750.00-20
1,297.650.00-102,060.005.940.00-50
1,197.800.00-102,065.002.780.00-30
1,028.510.00-1702,070.000.720.00-10
840.950.00-1162,075.000.700.00-320
1,022.010.00-1702,080.000.640.00-390
404.660.00-392,085.000.650.00-70
1,043.570.00-102,090.000.640.00-70
1,214.000.00-102,095.000.690.00-10
902.450.00-302,100.001.050.00-20
897.480.00-302,105.0011.650.00-40
789.650.00-102,110.002.600.00-20
1,027.500.00-102,115.0061.800.00-22
1,072.980.00-182,120.002.400.00-100
448.520.00-132,125.002.440.00-120
790.000.00-602,130.001.900.00-10
206.820.00-552,135.0010.250.00-20
891.700.00-102,140.003.750.00-210
1,017.450.00-1272,145.0010.000.00-100
924.290.00-402,150.000.900.00-60
1,109.720.00-102,155.0016.600.00-15
1,072.400.00-4212,160.001.400.00-10
867.250.00-102,165.004.450.00-10
862.120.00-102,170.002.050.00-20
828.360.00-202,175.002.030.00-20
823.300.00-202,180.001.320.00-90
1,047.850.00-252,185.004.000.00-50
994.310.00-5122,190.002.240.00-2600
1,072.060.00-102,195.001.700.00-570
900.330.00-102,200.001.150.00-50
914.050.00-102,205.001.250.00-10
797.050.00-402,210.001.500.00-10
1,324.500.00-102,215.001.200.00-10
1,095.500.00-102,220.001.100.00-10
720.320.00-4122,225.000.940.00-90
852.850.00-102,230.001.270.00-10
1,077.950.00-202,235.006.250.00-70
903.910.00-8182,240.001.500.00-1030
1,022.000.00-102,245.001.400.00-60
694.910.00-102,250.001.300.00-200
262.000.00-4202,255.002.140.00-100
334.750.00-10142,260.001.990.00-10
310.960.00-4172,265.005.050.00-10
830.250.00-202,270.002.340.00-100
939.350.00-132,275.006.700.00-29
251.620.00-1112,280.002.250.00-40
757.000.00-102,285.002.030.00-10
919.760.00-102,290.003.350.00-10
822.020.00-162,295.006.800.00-30
757.650.00-102,300.001.590.00-50
970.000.00-202,305.004.900.00-20
756.600.00-202,310.002.360.00-10
1,023.880.00-16202,315.002.460.00-10
1,211.050.00-102,320.003.650.00-30
560.860.00-6602,325.003.750.00-10
802.890.00-402,330.003.540.00-40
858.830.00-50432,335.003.950.00-20
846.300.00-1152,340.004.070.00-70
756.400.00-202,345.002.630.00-10
694.200.00-102,350.002.850.00-30
478.240.00-142,355.009.300.00-80
781.430.00-2252,360.003.850.00-50
736.700.00-202,365.007.980.00-20
729.950.00-102,370.004.700.00-20
781.200.00-1502,375.004.150.00-20
520.850.00-502,380.004.350.00-150
628.000.00-102,385.0010.950.00-10
710.350.00-102,390.005.500.00-20
550.150.00-102,395.003.360.00-30
701.000.00-402,400.003.500.00-560
923.750.00-102,405.004.000.00-20
841.700.00-502,410.0011.250.00-10
1,127.500.00-102,415.005.100.00-40
670.300.00-102,420.007.740.00-50
690.450.00-1162,425.003.950.00-50
883.600.00-102,430.004.030.00-30
1,069.900.00-102,435.004.150.00-30
622.200.00-102,440.004.300.00-60
722.650.00-1122,445.007.850.00-30
502.100.00-202,450.004.250.00-180
686.300.00-192,455.005.780.00-10
602.700.00-102,460.004.500.00-10
500.850.00-1182,465.008.750.00-40
960.950.00-1252,470.0013.310.00-100
442.550.00-102,475.005.200.00-40
548.050.00-102,480.005.150.00-10
459.350.00-202,485.005.150.00-10
604.760.00-1602,490.005.850.00-20
652.300.00-1152,495.005.450.00-60
543.790.00-1302,500.005.000.00-410
553.460.00-202,505.008.950.00-20
413.750.00-402,510.006.610.00-20
418.250.00-102,515.007.750.00-10
404.850.00-102,520.008.200.00-10
426.620.00-102,525.0010.450.00-110
565.250.00-102,530.0010.450.00-20
780.000.00-41532,535.006.960.00-80
495.400.00-102,540.007.550.00-30
431.550.00-102,545.007.270.00-50
437.050.00-102,550.006.780.00-150
374.550.00-102,555.007.750.00-90
473.250.00-402,560.009.920.00-50
376.600.00-802,565.0010.170.00-100
522.000.00-302,570.008.380.00-20
514.900.00-10502,575.0016.350.00-30
475.480.00-102,580.008.850.00-60
459.570.00-1002,585.009.730.00-140
367.270.00-1202,590.0010.130.00-120
402.800.00-102,595.009.600.00-50
490.000.00-302,600.009.570.00-1250
414.500.00-102,605.0015.080.00-20
410.100.00-102,610.0011.990.00-50
426.050.00-102,615.0010.000.00-90
485.000.00-202,620.0012.780.00-20
400.850.00-502,625.0012.180.00-120
408.450.00-202,630.0014.350.00-280
414.150.00-302,635.0018.000.00-20
428.850.00-102,640.0012.820.00-210
417.500.00-102,645.0014.220.00-250
457.880.00-402,650.0012.450.00-550
396.550.00-202,655.0021.000.00-20
448.730.00-302,660.0013.980.00-160
470.550.00-102,665.0015.280.00-50
438.200.00-102,670.0014.730.00-430
476.710.00-102,675.0018.870.00-90
382.450.00-302,680.0015.550.00-260
385.300.00-202,685.0017.130.00-200
424.350.00-202,690.0015.840.00-540
250.760.00-802,695.0016.870.00-210
412.000.00-702,700.0016.760.00-1750
350.220.00-1402,720.0020.240.00-320
314.800.00-102,740.0022.300.00-460
323.050.00-1802,760.0024.030.00-1070
288.750.00-3102,780.0028.440.00-430
323.990.00-1402,800.0030.060.00-2080
294.450.00-302,820.0033.830.00-1010
256.580.00-102,840.0037.700.00-660
274.000.00-902,860.0042.500.00-420
253.270.00-802,880.0047.850.00-1170
250.000.00-11202,900.0050.950.00-2000
234.570.00-2202,920.0060.900.00-990
222.150.00-2902,940.0062.090.00-1410
202.850.00-3602,960.0068.420.00-660
190.000.00-1202,980.0075.500.00-730
182.000.00-1602,990.0078.220.00-550
185.380.00-1002,995.0079.850.00-600
182.700.00-34003,000.0082.280.00-2280
174.000.00-1603,005.0084.450.00-200
180.000.00-3903,010.0086.350.00-160
175.000.00-6903,015.0093.350.00-310
171.700.00-5503,020.0090.880.00-620
161.850.00-5403,025.0091.450.00-230
164.700.00-2703,030.0098.810.00-530
161.500.00-2603,035.00100.000.00-590
154.090.00-4103,040.0098.650.00-1140
149.850.00-7403,045.00106.300.00-250
153.000.00-31703,050.00103.000.00-990
149.820.00-5003,055.00105.350.00-90
146.810.00-6403,060.00113.680.00-370
146.620.00-2403,065.00125.980.00-30
141.890.00-3803,070.00112.480.00-110
139.050.00-3703,075.00120.930.00-90
136.370.00-14103,080.00117.080.00-180
128.820.00-4903,085.00143.320.00-30
130.670.00-5703,090.00128.000.00-300
129.120.00-3903,095.00130.100.00-260
125.670.00-57903,100.00127.120.00-1660
124.200.00-2103,105.00154.400.00-30
121.060.00-2303,110.00134.000.00-280
116.120.00-1303,115.00156.250.00-220
118.000.00-4703,120.00142.340.00-80
114.200.00-1903,125.00142.200.00-110
112.010.00-4103,130.00178.800.00-50
108.910.00-803,135.00177.700.00-10
107.500.00-4003,140.00152.850.00-480
106.000.00-503,145.00199.900.00-10
102.710.00-19303,150.00163.080.00-50
100.700.00-1003,155.00160.420.00-20
99.680.00-7103,160.00167.230.00-40
97.650.00-1203,165.00183.000.00-40
98.340.00-3803,170.00186.000.00-50
91.450.00-3003,175.00172.500.00-80
90.000.00-5803,180.00176.000.00-100
87.350.00-2103,185.00203.250.00-20
89.600.00-14403,190.00180.500.00-60
85.040.00-68803,195.00193.230.00-50
82.980.00-1,43203,200.00184.150.00-280
77.350.00-1703,210.00196.000.00-70
79.420.00-1503,220.00228.310.00-10
70.440.00-1803,230.00211.000.00-80
69.500.00-1603,240.00214.950.00-30
67.600.00-22103,250.00220.680.00-70
61.500.00-1103,260.00233.530.00-330
60.760.00-1103,270.00243.500.00-50
58.600.00-4303,280.00251.200.00-220
55.580.00-903,290.00256.240.00-40
54.000.00-75903,300.00255.000.00-410
51.500.00-5003,310.00263.730.00-30
49.000.00-2303,320.00277.000.00-60
46.200.00-8603,330.00301.200.00-20
44.630.00-2703,340.00339.100.00-30
42.350.00-11503,350.00291.820.00-30
39.300.00-5703,360.00374.500.00-20
39.720.00-403,370.00344.910.00-30
35.580.00-1003,380.00497.490.00-20
36.330.00-2003,390.00315.900.00-10
33.960.00-34303,400.00351.990.00-160
32.500.00-803,410.00348.850.00-10
31.400.00-4703,420.00384.850.00-10
30.000.00-3003,430.00493.400.00-30
28.800.00-2303,440.00374.900.00-10
27.450.00-6403,450.00429.200.00-20
26.150.00-2703,460.00398.440.00-20
25.280.00-1803,470.00552.200.00-10
24.550.00-3903,480.00440.000.00-20
22.300.00-2203,490.00512.050.00-10
22.000.00-45103,500.00422.400.00-30
20.100.00-5403,520.00481.350.00-20
18.300.00-3303,540.00511.700.00-10
17.770.00-6803,550.00544.100.00-10
16.850.00-6303,560.00482.150.00-10
15.600.00-1103,580.00496.150.00-30
14.300.00-17503,600.00581.400.00-550
14.000.00-1203,620.00518.000.00-10
13.400.00-803,640.00558.550.00-10
11.900.00-2303,650.00568.070.00-10
10.500.00-1503,660.00696.990.00-10
10.600.00-1403,680.00625.450.00-10
9.910.00-7103,700.00609.000.00-80
8.350.00-2203,750.00667.590.00-50
7.250.00-3303,800.00540.900.00-30
6.210.00-1403,850.00930.800.00-20
5.100.00-3003,900.00668.340.00-80
4.580.00-2003,950.00683.100.00-30
4.250.00-40604,000.00977.580.00-10
3.420.00-604,050.001,047.390.00-10
3.240.00-17704,100.001,097.120.00-10
2.930.00-504,150.001,255.350.00-20
2.700.00-1204,200.00831.530.00--2
2.800.00-304,250.00-----
2.000.00-804,300.001,183.850.00-10
2.020.00-204,350.001,252.600.00-10
1.500.00-404,400.00-----
1.720.00-104,450.001,333.400.00-10
1.480.00-5904,500.001,335.400.00-10
1.180.00-104,550.001,057.800.00-10
1.420.00-304,600.001,615.000.00-10
1.560.00-104,650.001,505.850.00-10
1.000.00-104,700.001,559.200.00-10
1.660.00-104,750.001,565.750.00-20
1.000.00-304,800.001,742.050.00-10
0.770.00-504,850.001,820.100.00-20
0.820.00-204,900.001,709.700.00-20
0.650.00-304,950.001,633.000.00-10
0.340.00-5705,000.001,978.500.00-10
0.470.00-105,050.00-----
0.380.00-1505,100.001,799.950.00--0
1.000.00-305,150.001,944.650.00-10
0.460.00-705,200.002,036.200.00-10
0.290.00-1305,250.002,199.150.00-10
0.140.00-13905,300.002,291.000.00-100
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità