Italia markets open in 8 hours 38 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.162,78-123,55 (-3,76%)
Alla chiusura: 4:00PM EDT

3.184,00 +21,22 (0,67%)
Dopo ore: 6:54PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
30 ottobre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,510.90-67.10-4.25%391,690.000.05+0.04+400.00%2236
-----1,700.000.01-0.03-75.00%1540
-----1,730.000.020.00-11
-----1,740.000.570.00-600
-----1,750.000.020.00-1351
1,452.000.00--11,760.000.030.00-131
-----1,770.000.01-0.02-66.67%131
-----1,780.000.050.00-156
-----1,790.000.01-0.03-75.00%32
-----1,800.000.05-0.21-80.77%143
-----1,810.000.05-0.03-37.50%27
-----1,820.000.05-0.05-50.00%62
1,638.750.00--21,830.000.170.00--1
1,304.790.00-111,840.000.170.00--1
1,309.270.00-121,850.000.010.00-523
1,321.100.00--21,860.000.150.00--3
1,296.890.00-121,870.000.150.00-325
-----1,880.000.150.00-713
-----1,890.000.360.00--14
1,094.950.00--551,900.000.05-0.05-50.00%117
1,315.200.00-121,910.00-----
1,539.500.00--11,930.000.12-0.05-29.41%12
1,339.570.00-101,950.000.300.00-223
-----1,960.000.130.00--1
-----1,970.000.200.00-715
1,160.000.00--11,980.000.220.00-21
1,150.000.00--11,990.000.040.00-130
1,200.450.00-662,000.000.07+0.02+40.00%9384
-----2,010.000.670.00-2418
-----2,020.003.000.00--1
-----2,030.000.210.00-110
-----2,040.000.150.00-11
-----2,050.000.010.00-5037
-----2,060.000.08-6.17-98.72%1012
-----2,070.002.750.00--3
-----2,080.000.280.00-55
-----2,090.000.400.00--10
1,164.630.00-112,100.000.350.00-51142
1,153.300.00-122,110.00-----
-----2,130.000.07+0.02+40.00%122
-----2,140.000.300.00--5
-----2,150.000.050.00-225
-----2,160.000.010.00-11
-----2,170.000.03-0.02-40.00%129
-----2,180.000.520.00-212
-----2,190.000.010.00-12
-----2,200.000.050.00-21134
952.350.00-112,210.000.480.00-105
-----2,220.000.440.00-14
-----2,230.001.870.00-12
-----2,240.000.09-0.63-87.50%119
-----2,250.000.02-0.12-85.71%1049
-----2,260.000.100.00-6054
-----2,270.003.670.00-11
-----2,280.000.03-0.02-40.00%1038
-----2,290.000.04-3.81-98.96%1318
899.230.00-572,300.000.09+0.03+50.00%47314
-----2,310.000.04-3.52-98.88%1019
-----2,320.000.120.00-1016
839.800.00-272,330.000.160.00-24
823.750.00--112,340.000.100.00-49
883.000.00-272,350.000.05-0.09-64.29%633
802.160.00-102,360.000.03-0.18-85.71%16
-----2,370.000.100.00-27
865.65+82.65+10.56%3112,380.000.08+0.03+60.00%516
-----2,390.000.070.00-588
875.000.00-252,400.000.05-0.02-28.57%41491
-----2,410.000.14+0.01+7.69%132
839.000.00-422,420.000.20+0.04+25.00%3146
816.150.00-242,430.000.05-0.03-37.50%3153
790.000.00-262,440.000.260.00-111
800.150.00-142,450.000.06-0.04-40.00%24177
830.200.00-482,460.000.270.00-413
751.10-34.70-4.42%152,470.000.300.00-1943
1,009.470.00--22,480.000.20+0.05+33.33%1244
997.800.00-542,490.000.13-0.07-35.00%29187
712.450.00-3282,500.000.25+0.09+56.25%234645
964.300.00-432,510.000.26+0.11+73.33%11163
671.50-81.90-10.87%182,520.000.260.00-130
666.00-267.95-28.69%172,530.000.25-0.30-54.55%230
652.50+6.50+1.01%2102,540.000.25-0.33-56.90%528
613.820.00-112,550.000.27+0.04+17.39%32182
688.000.00-242,560.000.30-0.02-6.25%555
642.400.00-2102,570.000.29-0.04-12.12%455
595.000.00-152,580.000.46+0.16+53.33%4394
761.750.00--42,590.000.50+0.11+28.21%29371
588.88-100.32-14.56%1172,600.000.50+0.14+38.89%274930
662.850.00-142,610.000.41+0.25+156.25%4276
569.33-16.47-2.81%172,620.000.51+0.30+142.86%6568
554.30-84.70-13.26%2122,630.000.71+0.21+42.00%2690
606.270.00-472,640.000.75+0.16+27.12%50210
551.20-125.28-18.52%2112,650.000.73+0.17+30.36%362620
584.050.00-182,660.000.82+0.22+36.67%80156
588.600.00-232,670.000.89+0.29+48.33%43120
509.90-81.80-13.82%1122,680.001.09+0.35+47.30%136178
597.250.00-2272,690.001.07+0.27+33.75%62199
483.80-105.20-17.86%13782,700.001.38+0.48+53.33%432938
482.45-77.20-13.79%4152,710.001.38+0.38+38.00%77189
456.90-65.55-12.55%3132,720.001.56+0.56+56.00%60186
488.50-51.35-9.51%1162,730.001.89+0.76+67.26%71204
457.070.00-282,740.002.07+0.85+69.67%129357
432.00-78.90-15.44%5132,750.002.36+1.13+91.87%344632
435.95+5.05+1.17%392,760.002.21+0.84+61.31%85206
429.40-8.60-1.96%2122,770.002.87+1.07+59.44%103194
484.000.00-262,780.003.11+1.45+87.35%184297
390.000.00-542,790.003.47+1.59+84.57%148455
376.24-105.06-21.83%901552,800.003.90+2.15+122.86%1,3681,713
435.000.00-1442,810.003.80+1.50+65.22%118248
367.75-86.04-18.96%23362,820.004.85+2.42+99.59%346242
401.000.00-2392,830.004.67+1.85+65.60%106273
345.60-53.45-13.39%1212,840.006.03+3.07+103.72%201358
341.81-82.40-19.42%3752,850.006.55+3.39+107.28%5871,015
332.50+12.04+3.76%1142,860.007.43+3.87+108.71%166307
296.600.00-8462,870.008.16+4.31+111.95%218433
324.86-79.39-19.64%2652,880.009.44+5.18+121.60%457393
299.43-95.32-24.15%5422,890.0010.44+5.80+125.00%284772
280.00-109.15-28.05%1071832,900.0011.75+6.63+129.49%2,3521,944
281.49-90.29-24.29%5362,910.0010.87+5.37+97.64%189234
283.00-79.43-21.92%4192,920.0013.50+7.40+121.31%185308
263.90-81.01-23.49%11292,930.0015.45+8.80+132.33%251402
258.69-62.51-19.46%6272,940.0016.45+9.33+131.04%284519
245.20-99.65-28.90%33672,950.0019.00+10.93+135.44%6871,019
229.05-84.92-27.05%10272,960.0018.20+9.58+111.14%144323
228.75-85.21-27.14%43392,970.0021.69+12.15+127.36%306633
226.01-75.64-25.08%92122,975.0020.60+10.54+104.77%172557
220.70-76.50-25.74%19652,980.0024.25+13.84+132.95%282589
230.17+4.38+1.94%39372,985.0024.23+13.25+120.67%195951
209.48-72.47-25.70%411282,990.0025.99+14.62+128.58%464715
205.68-72.01-25.93%251572,995.0028.46+16.48+137.56%8871,202
198.00-102.00-34.00%2815663,000.0030.00+17.50+140.00%3,5402,564
208.82-66.11-24.05%23943,005.0027.24+14.31+110.67%171276
208.35-58.85-22.02%27753,010.0031.15+17.54+128.88%166311
188.05-90.20-32.42%11353,015.0031.75+15.12+90.92%84135
191.65-69.98-26.75%6493,020.0035.03+20.03+133.53%184287
178.54-87.90-32.99%26273,025.0032.05+16.48+105.84%222184
184.40-78.55-29.87%5333,030.0035.00+18.30+109.58%158163
180.99-78.56-30.27%15253,035.0040.00+22.63+130.28%60911
177.42-69.30-28.09%36603,040.0040.56+22.81+128.51%163298
165.75-76.95-31.71%4313,045.0041.87+23.55+128.55%481910
164.05-91.97-35.92%1112473,050.0044.95+25.60+132.30%974772
160.40-70.60-30.56%18653,055.0045.06+24.66+120.88%96173
157.50-81.23-34.03%27533,060.0047.85+26.30+122.04%195335
160.85-83.55-34.19%13463,065.0047.20+24.50+107.93%239260
149.60-87.37-36.87%49743,070.0046.85+23.90+104.14%171439
154.30-61.45-28.48%31593,075.0052.29+28.32+118.15%352300
145.58-85.42-36.98%941193,080.0054.11+29.04+115.84%148565
140.55-78.45-35.82%51793,085.0057.95+32.00+123.31%144417
138.20-83.68-37.71%62763,090.0058.35+31.32+115.87%200574
134.45-82.05-37.90%86613,095.0061.61+33.48+119.02%242634
131.98-85.17-39.22%5928993,100.0063.81+34.31+116.31%2,6052,153
131.05-81.60-38.37%1811363,105.0065.74+35.04+114.14%239235
133.40-73.26-35.45%91883,110.0066.82+34.82+108.81%341519
124.20-69.27-35.80%65643,115.0063.71+29.53+86.40%358255
122.05-79.26-39.37%7367083,120.0069.05+34.49+99.80%610642
118.60-81.10-40.61%104783,125.0073.05+37.45+105.20%205353
118.20-76.80-39.38%862413,130.0077.13+39.92+107.28%307318
115.50-59.80-34.11%881333,135.0078.43+40.03+104.24%157319
110.70-79.30-41.74%1184613,140.0080.09+40.29+101.23%305484
108.10-75.40-41.09%962093,145.0083.40+41.62+99.62%198573
104.00-76.42-42.36%5758273,150.0089.70+46.10+105.73%1,7691,465
107.35-72.65-40.36%1061643,155.0081.55+37.21+83.92%183432
97.64-74.78-43.37%2575983,160.0091.63+45.72+99.59%324564
96.75-72.42-42.81%1357473,165.0095.10+47.02+97.80%194267
92.41-74.59-44.66%4895843,170.0098.10+48.34+97.15%606469
93.20-68.65-42.42%5464973,175.0099.79+48.78+95.63%818629
90.30-70.21-43.74%1,3145313,180.00102.74+49.39+92.58%845670
86.00-71.00-45.22%9342343,185.00103.81+49.11+89.78%774179
83.82-71.14-45.91%1,4683813,190.00108.19+51.39+90.48%9291,478
84.75-66.25-43.87%9951873,195.00109.75+51.83+89.49%7191,085
79.59-68.11-46.11%9,6804,9303,200.00112.50+52.00+85.95%4,7093,669
78.78-64.87-45.16%7913743,205.00111.10+49.25+79.63%285328
78.25-60.51-43.61%8353603,210.00117.25+54.05+85.52%450389
73.00-65.00-47.10%3515973,215.00115.17+49.92+76.51%2741,003
70.00-66.55-48.74%9467583,220.00124.58+56.68+83.48%330891
68.93-63.50-47.95%4822233,225.00116.05+45.65+64.84%208328
66.83-63.17-48.59%4951,0773,230.00130.57+58.97+82.36%191799
65.70-60.30-47.86%2733903,235.00133.79+60.34+82.15%240174
63.85-60.36-48.60%5835173,240.00128.48+51.96+67.90%322504
62.00-59.10-48.80%3243763,245.00136.61+58.29+74.43%132226
57.69-60.88-51.35%3,0273,1783,250.00142.50+60.95+74.74%675774
57.90-57.33-49.75%3735303,255.00129.08+45.58+54.59%124231
56.17-56.66-50.22%5136793,260.00133.70+48.90+57.67%169333
54.33-55.62-50.59%2353333,265.00149.35+61.20+69.43%79175
51.00-57.50-53.00%4019713,270.00145.25+54.75+60.50%97333
51.25-53.93-51.27%2693913,275.00148.95+55.95+60.16%71318
49.80-52.60-51.37%3325673,280.00151.98+57.08+60.15%117320
47.65-53.00-52.66%2122023,285.00155.28+57.24+58.38%72233
46.05-51.85-52.96%4963203,290.00156.95+57.00+57.03%60443
44.20-50.37-53.26%2502313,295.00158.35+55.95+54.64%98301
41.85-51.00-54.93%3,9393,6373,300.00170.43+64.91+61.51%198840
41.34-49.13-54.31%2661823,305.00173.92+55.42+46.77%43124
40.27-47.67-54.21%3397623,310.00160.28+49.23+44.33%82223
35.35-50.65-58.90%1601753,315.00171.15+47.15+38.02%58132
36.90-46.20-55.60%5073413,320.00166.65+46.65+38.87%162249
35.00-45.35-56.44%3502503,325.00170.20+40.55+31.28%4784
33.65-44.97-57.20%3593593,330.00177.52+55.07+44.97%24101
35.10-41.07-53.92%1091623,335.00190.35+43.80+29.89%1385
31.50-41.45-56.82%2053273,340.00197.23+70.43+55.54%18151
31.45-41.25-56.74%1232363,345.00184.55+53.93+41.29%10468
28.81-41.39-58.96%1,4542,3923,350.00204.85+72.20+54.43%44282
27.85-40.08-59.00%2926443,355.00196.30+51.50+35.57%3032
27.20-38.93-58.87%2454363,360.00201.77+63.77+46.21%844
25.80-38.00-59.56%1542973,365.00205.47+64.42+45.67%1020
25.65-36.86-58.97%1802933,370.00219.85+75.85+52.67%839
24.40-36.19-59.73%4617403,375.00180.95+27.60+18.00%179
22.82-35.57-60.92%3523093,380.00217.11+66.76+44.40%751
25.12-32.13-56.12%951073,385.00212.00+58.95+38.52%1124
21.02-34.53-62.16%3141,5163,390.00240.77+83.40+53.00%6161
20.50-31.79-60.80%2704223,395.00226.70+60.35+36.28%1439
19.00-33.00-63.46%4,7925,9603,400.00254.85+90.83+55.38%69424
18.75-31.45-62.65%2402183,405.00252.80+82.00+48.01%1221
19.65-28.85-59.48%2972503,410.00238.85+54.40+29.49%843
18.07-27.43-60.29%971103,415.00253.70+55.95+28.29%2441
16.40-29.05-63.92%1652503,420.00267.41+68.41+34.38%2251
15.82-27.67-63.62%1681,2873,425.00247.58+45.58+22.56%1416
15.85-26.57-62.64%1222753,430.00255.95+59.88+30.54%913
14.45-24.75-63.14%871,1513,435.00264.90+58.52+28.36%23
13.83-25.57-64.90%2141343,440.00274.40+54.60+24.84%644
13.10-23.69-64.39%132943,445.00271.00+47.25+21.12%76
12.50-24.55-66.26%1,1949983,450.00292.10+93.60+47.15%1434
12.16-22.99-65.41%922143,455.00280.85+52.95+23.23%14
12.65-21.35-62.79%1492463,460.00281.45+49.25+21.21%140
11.08-21.33-65.81%81853,465.00286.55+62.98+28.17%36
10.15-21.70-68.13%1541853,470.00293.20+65.68+28.87%28
10.05-20.25-66.83%1771353,475.00-----
9.85-19.15-66.03%4242393,480.00298.00+62.25+26.41%717
9.45-18.45-66.13%1666623,485.00295.85+32.65+12.41%133
8.80-18.25-67.47%4162453,490.00309.35+60.10+24.11%2858
8.40-17.19-67.17%3476303,495.00315.90+42.70+15.63%126
7.80-17.15-68.74%5,6513,9483,500.00316.66+79.16+33.33%60250
7.19-15.41-68.19%4725223,510.00324.95-18.20-5.30%134
6.70-14.42-68.28%2382393,520.00338.25+70.70+26.42%42
6.10-13.53-68.93%3692713,530.00-----
5.45-12.46-69.57%1742563,540.00349.30+58.05+19.93%415
4.84-11.66-70.67%6729493,550.00360.31+65.66+22.28%430
4.80-10.50-68.63%2532583,560.00302.250.00-65
4.27-9.63-69.28%1405653,570.00297.820.00-33
4.05-8.85-68.60%2873413,580.00384.15+77.56+25.30%27
3.50-8.25-70.21%1221443,590.00-----
3.25-7.45-69.63%1,6022,9083,600.00413.00+83.45+25.32%1110
3.10-6.65-68.21%1952153,610.00428.85-20.95-4.66%43
2.77-5.75-67.49%1042203,620.00426.00+33.40+8.51%36
2.53-5.62-68.96%1951973,630.00446.55-31.25-6.54%61
2.40-4.93-67.26%2162543,640.00459.35-7.65-1.64%22
2.20-4.67-67.98%7358163,650.00400.750.00-110
2.00-4.30-68.25%811183,660.00-----
1.81-3.68-67.03%391323,670.00-----
1.77-3.38-65.63%84933,680.00501.000.00-22
1.50-3.21-68.15%104713,690.00497.250.00--1
1.40-3.00-68.18%1,3441,6413,700.00427.000.00-416
1.50-2.45-62.03%531853,710.00-----
1.30-2.40-64.86%622083,720.00-----
1.18-1.92-61.94%741903,730.00545.85+9.45+1.76%11
1.06-1.99-65.25%341993,740.00-----
0.95-1.83-65.83%2734893,750.00566.04+79.68+16.38%334
1.02-1.56-60.47%88743,760.00-----
0.75-1.63-68.49%871313,770.00-----
0.78-1.42-64.55%28973,780.00-----
0.59-1.34-69.43%36793,790.00-----
0.80-1.04-56.52%9101,2663,800.00536.180.00-1135
0.63-1.07-62.94%401083,810.00-----
0.35-1.30-78.79%62633,820.00-----
0.60-1.07-64.07%29653,830.00-----
0.55-0.92-62.59%46383,840.00-----
0.49-0.76-60.80%1182143,850.00661.60-12.25-1.82%13
0.58-0.71-55.04%141013,860.00708.150.00--1
0.45-0.63-58.33%15333,870.00-----
0.38-0.62-62.00%25303,880.00-----
0.36-0.59-62.11%23323,890.00-----
0.37-0.61-62.24%3141,1683,900.00611.300.00-14
0.40-0.39-49.37%160473,910.00-----
0.30-0.70-70.00%19243,920.00-----
0.22-0.64-74.42%23213,930.00-----
0.26-0.36-58.06%8183,940.00-----
0.30-0.42-58.33%2282553,950.00729.40-24.30-3.22%33
0.29-0.34-53.97%62293,960.00-----
0.26-0.39-60.00%5943,970.00-----
0.21-0.27-56.25%2483,980.00-----
0.28-0.34-54.84%230733,990.00755.500.00--1
0.32-0.17-34.69%7252,5444,000.00829.10+100.79+13.84%34
0.28-0.14-33.33%2574,010.00-----
0.26-0.29-52.73%5204,020.00751.560.00-248
0.15-0.32-68.09%46684,030.00-----
0.21-0.19-47.50%43204,040.00-----
0.22-0.16-42.11%1242924,050.00862.50+3.31+0.39%279
0.16-0.16-50.00%21594,060.00-----
0.350.00-1211304,070.00-----
0.320.00-131384,080.00857.550.00-2153
0.18-0.23-56.10%161774,090.00-----
0.12-0.17-58.62%1275324,100.00929.07+261.07+39.08%11
0.10-0.30-75.00%56514,110.00-----
0.10-0.23-69.70%55444,120.00-----
0.14-0.08-36.36%3264,130.00-----
0.34+0.10+41.67%18194,140.00-----
0.10-0.12-54.55%511994,150.00889.520.00-357195
0.10-0.10-50.00%11994,160.00911.110.00-10252
0.30-0.08-21.05%20564,170.00-----
0.10-0.10-50.00%121474,190.00-----
0.13-0.09-40.91%395554,200.00-----
0.240.00-14634,210.00-----
0.10-0.40-80.00%3744,220.00-----
0.18+0.06+50.00%1524,230.00-----
0.12-0.26-68.42%31524,240.00-----
0.30-0.12-28.57%121924,250.00-----
0.270.00-11284,260.00-----
0.200.00-16204,270.00-----
0.300.00-5104,280.00-----
0.13-0.02-13.33%10734,290.00-----
0.05-0.01-16.67%192274,300.001,157.150.00--0
0.150.00-42474,310.00-----
0.10-0.11-52.38%3154,320.00-----
0.100.00-344,330.00-----
1.250.00--14,340.001,196.250.00--1
0.15+0.05+50.00%3894,350.001,094.000.00-21
0.150.00-21394,360.00-----
0.01-0.15-93.75%2134,370.00-----
2.070.00--14,380.00-----
-----4,390.001,217.200.00--0
0.14+0.04+40.00%52804,400.00-----
0.270.00-21044,410.00-----
0.10-0.13-56.52%2414,420.00-----
0.09+0.06+200.00%71364,450.00-----
0.120.00-5224,460.001,331.450.00--0
0.260.00-144,470.00-----
0.210.00-174,480.00-----
0.160.00-43754,490.00-----
0.03-0.07-70.00%1817344,500.00-----
0.330.00-124,530.00-----
0.15-0.01-6.25%1104,540.00-----
0.01-0.14-93.33%11654,550.00-----
0.340.00-22254,560.00-----
0.300.00--04,570.00-----
0.100.00-38214,580.00-----
0.100.00-1401014,590.00-----
0.06-0.03-33.33%63664,600.001,445.900.00-10
0.01-0.09-90.00%1484,610.00-----
0.170.00-44434,620.001,378.000.00--0
-----4,630.001,452.900.00--1
0.02-0.04-66.67%1224,640.00-----
0.01-0.08-88.89%61174,650.00-----
0.010.00--14,670.00-----
0.08+0.03+60.00%52414,700.001,565.000.00--1
0.03-0.05-62.50%41494,750.00-----
0.07+0.02+40.00%152194,800.001,606.33-6.82-0.42%100
0.03-0.02-40.00%271834,850.00-----
0.03-0.03-50.00%302104,900.00-----
0.03-0.01-25.00%383884,950.001,765.650.00-20
0.04+0.01+33.33%3342,3335,000.001,806.23-34.37-1.87%111