Italia Markets close in 3 hrs 6 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.167,46-57,54 (-1,78%)
Alla chiusura: 4:00PM EDT

3.181,95 +14,49 (0,46%)
Before hours: 8:23AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 novembre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,950.980.00-111,200.000.560.00-1117
-----1,220.000.710.00-13
-----1,240.001.350.00-110
-----1,260.000.500.00-28
-----1,280.004.500.00--2
1,711.950.00--11,300.000.660.00-1232
-----1,320.002.650.00-1313
-----1,340.002.690.00-17
-----1,360.002.400.00-18
-----1,380.005.610.00-1011
1,596.000.00-121,400.002.500.00-428
-----1,420.002.740.00-36
-----1,460.001.390.00-18
-----1,480.003.060.00-217
1,215.800.00-121,500.001.380.00-100217
-----1,520.0010.550.00-511
-----1,540.006.650.00-16
-----1,560.002.070.00-17
1,375.250.00-131,600.002.880.00-449
-----1,620.003.000.00-17
1,364.000.00-121,640.002.900.00-8082
-----1,660.003.050.00-125
1,505.060.00-111,680.003.300.00-125
1,322.410.00-101,700.003.400.00-451
-----1,740.004.000.00-217
1,263.970.00-111,760.003.830.00-111
1,347.040.00-111,780.004.700.00-58
1,255.460.00-131,800.005.850.00-41228
1,234.470.00-111,820.00-----
885.060.00--11,840.0014.000.00-234
760.800.00--11,860.0012.100.00-120
-----1,880.008.000.00-3108
1,282.100.00-151,900.006.700.00-1158
1,144.000.00-251,920.007.540.00-319
1,275.270.00-451,940.007.750.00-220
1,100.970.00-121,960.007.850.00-2292
1,185.750.00-241,980.00-----
1,156.030.00-2192,000.00-----
933.790.00-5192,200.0019.950.00-1350
870.040.00-772,210.0019.550.00-136
610.760.00-212,220.0019.410.00-3075
614.470.00-442,230.0020.280.00-124
-----2,240.0071.300.00-228
863.650.00-1132,250.0021.230.00-640
788.500.00-252,260.0022.280.00-138
-----2,270.0025.550.00-135
464.110.00--32,280.0023.470.00-129
912.450.00-112,290.0025.330.00-1029
915.000.00-3292,300.0023.800.00-1133
759.000.00--12,310.0031.750.00-167
530.750.00-262,320.0027.150.00-1295
925.000.00-152,330.0026.300.00-138
891.800.00-142,340.0049.800.00-19
788.000.00-142,350.0027.400.00-244
716.200.00-132,360.0033.300.00-115
-----2,370.0037.270.00-211
743.050.00-1222,380.00-----
-----2,390.0040.300.00-130
837.650.00-1342,400.0041.500.00-14153
650.540.00-132,410.0033.000.00-216
723.210.00-1722,420.0057.400.00-711
460.390.00-9122,425.0038.740.00-214
698.500.00-162,430.0065.000.00-15
253.930.00-212,435.0042.250.00-27
675.800.00-182,440.0039.900.00-433
615.900.00-1132,445.0063.850.00-135
781.990.00-2152,450.0043.350.00-236
244.000.00-1132,455.0097.100.00-16
771.300.00-172,460.0041.800.00-29
887.550.00-182,465.0042.500.00-912
-----2,470.0087.000.00-611
775.500.00-1102,475.0041.750.00-113
609.740.00-3122,480.0041.350.00-2234
665.120.00-122,490.0053.100.00-230
-----2,500.0057.100.00-9360
721.560.00-1142,510.0051.000.00-121
-----2,520.0054.850.00-1330
-----2,530.0057.000.00-140
687.190.00-1232,540.0089.800.00-156
732.380.00-6382,550.0053.770.00-1127
708.600.00-4132,560.0056.050.00-134
677.000.00-1242,570.0072.100.00-141
667.000.00-1202,580.0073.200.00-3172
-----2,590.0062.230.00-1067
640.050.00-71592,600.0075.650.00-2277
568.000.00-21802,700.00100.000.00-10354
483.000.00-1001492,800.00125.000.00-37453
424.600.00-513012,900.00161.700.00-54205
370.800.00-294293,000.00206.590.00-53290
321.000.00-262823,100.00250.000.00-12137
270.800.00-1004023,200.00302.750.00-1076
230.000.00-492103,300.00-----
196.600.00-4275443,400.00403.000.00-224
161.000.00-483,3003,500.00448.860.00-647
157.850.00-2533,550.00621.450.00-112
134.500.00-312893,600.00513.730.00-213
124.200.00-51113,650.00573.000.00--1
116.650.00-121643,700.00754.210.00-311
105.000.00-142,7053,750.00774.850.00--31
102.240.00-192153,800.00670.780.00-134
85.670.00-821513,850.00767.710.00-24
78.500.00-10843,900.00-----
77.800.00-2183,950.00-----
71.400.00-724644,000.00950.000.00-215
63.300.00-3794,050.001,080.300.00-34
60.000.00-121144,100.00939.000.00-11
53.000.00-9284,150.00981.520.00-11
52.960.00-3524,200.001,214.900.00-23
49.000.00-5664,250.001,091.450.00--1
41.480.00-1401384,300.001,105.800.00-1515
38.440.00-13264,350.001,151.850.00--2
35.530.00-11504,400.001,205.200.00-35
35.950.00-4124,450.00-----
32.500.00-172264,500.001,469.200.00--1
32.360.00-2254,550.00-----
28.250.00-14784,600.001,464.000.00-15
26.150.00-2334,650.00-----
24.900.00-9354,700.001,602.500.00-12
27.000.00-2724,750.00-----
23.300.00-5214,800.00-----
23.120.00-2434,900.001,990.500.00-11
19.500.00-7154,950.001,935.500.00-15
18.650.00-292425,000.002,089.000.00-18
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità