Italia markets close in 4 hours 36 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.185,07+67,01 (+2,15%)
Alla chiusura: 4:00PM EST

3.210,00 +24,93 (0,78%)
Before hours: 5:37AM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
27 novembre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,581.15+64.45+4.25%811,600.000.050.00-256
-----1,650.000.01-0.04-80.00%410
-----1,800.000.050.00-711
1,255.620.00-111,840.000.060.00-2121
1,268.830.00-101,850.000.060.00-916
1,254.130.00-111,860.000.060.00-50209
1,252.690.00-101,870.000.060.00-547
1,306.000.00--11,880.000.740.00-118
-----1,890.000.660.00-32
-----1,900.000.130.00-212
-----1,910.000.970.00--1
1,316.600.00-101,920.000.010.00-22
-----1,940.000.010.00-12
-----1,950.000.070.00-812
1,150.370.00-221,960.000.01-0.04-80.00%11
-----1,980.000.010.00-16
-----1,990.000.050.00-1015
1,106.000.00-102,000.000.010.00-1106
1,110.000.00-222,010.000.050.00-1031
-----2,020.000.050.00-1012
-----2,030.001.020.00--2
-----2,050.000.250.00-724
-----2,060.000.160.00-1010
1,052.750.00-222,070.00-----
1,131.350.00--22,090.000.060.00-13
1,275.660.00--02,100.000.040.00-33264
1,010.920.00-172,110.001.500.00--0
-----2,120.003.000.00-10
-----2,130.003.780.00-22
-----2,140.000.140.00--25
-----2,150.000.070.00-245
-----2,160.000.070.00-140
-----2,170.000.050.00-534
-----2,180.000.140.00-1213
-----2,190.000.140.00-23
919.200.00-262,200.000.070.00-2098
899.350.00--12,210.000.050.00-321
-----2,220.000.150.00-1241
895.850.00-112,230.00-----
-----2,240.000.100.00-213
-----2,250.000.01-0.12-92.31%122
-----2,260.003.210.00-21
838.070.00-312,280.005.050.00-111
-----2,290.000.550.00-111
-----2,300.000.030.00-1644
-----2,310.000.140.00-1021
799.620.00-272,320.000.030.00-76152
801.750.00-112,330.000.160.00-33
-----2,340.000.100.00-11
778.850.00-212,350.000.040.00-5595
680.650.00--62,370.007.050.00--1
747.320.00-10112,380.000.210.00-128
-----2,390.000.100.00-28
755.200.00-172,400.000.02-0.03-60.00%5220
737.940.00--52,410.000.200.00-13
685.900.00-112,420.000.150.00-2428
653.400.00-242,430.000.250.00-112
533.820.00--32,440.000.170.00-33
623.400.00-282,450.000.100.00-2246
690.920.00--52,460.000.220.00-523
665.210.00-662,470.000.07-0.13-65.00%2036
655.160.00-662,480.000.300.00-381
622.020.00--62,490.000.170.00-3953
583.110.00-1172,500.000.01-0.03-75.00%22216
595.850.00-142,510.000.300.00-34
602.250.00-282,520.000.01-0.10-90.91%26
580.550.00-762,530.000.080.00-29
599.480.00-9152,540.000.01-0.08-88.89%115
634.15-42.57-6.29%532,550.000.01-0.04-80.00%46160
609.270.00-492,560.000.190.00-223
545.350.00-1282,570.000.100.00-330
578.250.00-8102,580.000.04+0.03+300.00%2118
459.460.00-1202,590.000.03+0.01+50.00%1258
483.850.00-2242,600.000.02-0.04-66.67%59419
624.950.00-2072,610.000.09-0.11-55.00%132
502.870.00-8222,620.000.11+0.05+83.33%133
497.100.00-1202,630.000.100.00-1054
481.600.00-2122,640.000.07-0.04-36.36%7210
473.030.00-3142,650.000.04-0.01-20.00%132390
466.000.00-2112,660.000.03-0.28-90.32%385
423.850.00-5332,670.000.03-0.03-50.00%559
664.870.00-232,680.000.12+0.04+50.00%185
411.560.00-1112,690.000.07-0.03-30.00%1273
479.78+83.28+21.00%1231452,700.000.08-0.02-20.00%156645
414.850.00-132,710.000.230.00-3117
464.25+76.90+19.85%1172,720.000.03-0.06-66.67%5105
320.800.00-2152,730.000.05-0.03-37.50%70121
465.050.00-1102,740.000.06-0.01-14.29%25139
347.700.00-592,750.000.06-0.02-25.00%108635
362.310.00-1082,760.000.07-0.17-70.83%394
341.580.00-142,770.000.08-0.03-27.27%51187
338.510.00-1692,780.000.09-0.01-10.00%5229
337.240.00-472,790.000.08-0.03-27.27%4215
367.00+64.80+21.44%421302,800.000.08-0.02-20.00%170987
292.350.00-20152,810.000.07-0.10-58.82%7179
269.540.00-4212,820.000.07-0.02-22.22%11180
269.550.00-292,830.000.10-0.08-44.44%4164
272.200.00-3222,840.000.07-0.09-56.25%83188
328.99+76.49+30.29%5372,850.000.07-0.06-46.15%255560
322.80+78.80+32.30%2172,860.000.09-0.02-18.18%21380
286.52+34.57+13.72%2162,870.000.09-0.05-35.71%48352
242.200.00-5152,880.000.11-0.06-35.29%65410
294.25+82.65+39.06%35142,890.000.14-0.08-36.36%44436
285.65+63.65+28.67%1161262,900.000.10-0.11-52.38%2921,335
264.00+85.05+47.53%2132,910.000.16-0.10-38.46%27289
264.44+51.83+24.38%20432,920.000.16-0.09-36.00%68240
243.00+41.10+20.36%8182,930.000.20-0.05-20.00%40500
224.67+32.72+17.05%9292,940.000.14-0.16-53.33%224550
235.98+62.98+36.40%27582,950.000.20-0.24-54.55%6151,566
225.75+62.59+38.36%23452,960.000.21-0.32-60.38%209594
158.180.00-6122,965.000.21-0.34-61.82%134477
171.80+11.70+7.31%1742,970.000.15-0.42-73.68%313465
196.65+61.80+45.83%9562,975.000.18-0.47-72.31%114385
200.84+51.06+34.09%1812,980.000.23-0.48-67.61%285676
195.74+77.84+66.02%1252,985.000.28-0.49-63.64%154315
203.37+63.22+45.11%4302,990.000.22-0.67-75.28%6511,168
176.70+45.82+35.01%8512,995.000.21-0.76-78.35%483992
185.64+66.61+55.96%1,0112,3533,000.000.33-0.80-70.80%2,1082,873
177.67+58.67+49.30%3513,005.000.30-0.87-74.36%397550
180.00+73.64+69.24%192253,010.000.36-1.01-73.72%375717
155.80+50.85+48.45%31493,015.000.36-1.19-76.77%233423
172.00+59.55+52.96%401243,020.000.28-1.49-84.18%337604
156.53+61.53+64.77%19633,025.000.32-1.73-84.39%814653
151.56+64.06+73.21%25643,030.000.42-1.89-81.82%592796
143.10+49.40+52.72%28833,035.000.45-2.23-83.21%487507
148.13+67.53+83.78%751113,040.000.37-2.71-87.99%645592
137.45+63.05+84.74%45953,045.000.46-3.07-86.97%737647
140.48+68.78+95.93%7642,7673,050.000.40-3.30-89.19%2,2392,076
117.45+48.82+71.14%22923,055.000.48-4.07-89.45%566444
130.58+67.45+106.84%862573,060.000.45-5.05-91.82%693532
118.00+60.13+103.91%512553,065.000.51-5.79-91.90%772716
116.35+59.76+105.60%961863,070.000.66-6.59-90.90%1,665784
108.97+55.07+102.17%884643,075.000.54-8.01-93.68%2,4561,485
105.75+57.65+119.85%2553113,080.000.60-9.25-93.91%1,595678
101.33+59.23+140.69%1442043,085.000.67-10.46-93.98%1,064461
93.75+52.55+127.55%2694853,090.000.77-12.04-93.99%1,354670
95.00+58.50+160.27%1562603,095.000.78-13.51-94.54%1,251605
86.00+52.25+154.81%3,2821,5233,100.000.95-15.05-94.06%6,5841,626
82.15+51.00+163.72%5275133,105.001.16-17.02-93.62%831472
76.92+48.22+168.01%5231,3633,110.001.24-19.29-93.96%2,035845
72.25+46.25+177.88%5795053,115.001.62-20.93-92.82%2,123543
65.83+42.38+180.72%3,3022,2163,120.001.69-24.46-93.54%2,581825
63.80+42.55+200.24%7257153,125.002.25-25.95-92.02%2,136316
57.90+38.40+196.92%3,4277603,130.002.70-29.21-91.54%1,709368
54.00+35.90+198.34%6965413,135.002.90-32.55-91.82%1,491309
48.25+32.11+198.95%2,5875593,140.003.68-35.67-90.65%3,130573
45.60+30.86+209.36%7894123,145.004.23-37.27-89.81%1,833739
40.65+27.39+206.56%6,8962,7653,150.005.08-39.67-88.65%4,933839
37.35+25.30+209.96%1,4196323,155.006.45-39.75-86.04%1,46192
32.57+21.52+194.75%3,0668663,160.007.50-45.15-85.75%3,878607
30.00+19.85+195.57%1,5614833,165.008.75-51.25-85.42%1,504138
27.10+17.38+178.81%4,5845643,170.0011.00-50.36-82.07%3,562126
23.15+14.70+173.96%3,8834423,175.0012.70-52.59-80.55%2,582126
20.45+12.58+159.85%6,8726933,180.0014.75-55.47-78.99%4,583134
18.00+10.70+146.58%4,9233613,185.0017.70-57.68-76.52%1,55157
16.50+9.85+148.12%5,8197303,190.0021.81-56.59-72.18%1,616143
14.30+8.16+132.90%3,0063723,195.0023.54-59.17-71.54%51099
12.50+6.80+119.30%32,7396,1313,200.0028.00-58.75-67.72%2,9991,269
11.80+6.60+126.92%1,7905113,205.0030.70-61.77-66.80%27432
10.02+5.07+102.42%3,1201,6293,210.0036.50-60.35-62.31%74791
9.00+4.31+91.90%1,0294353,215.0038.15-64.25-62.74%11923
7.94+3.64+84.65%3,9047533,220.0040.13-66.33-62.31%9188
6.86+2.67+63.72%2,2377043,225.0046.90-63.55-57.54%8060
6.10+1.95+46.99%1,9515543,230.0051.90-59.75-53.52%77613
5.30+1.55+41.33%1,4993173,235.0055.65-60.75-52.19%6619
4.75+1.38+40.95%2,6664593,240.0060.15-58.40-49.26%21197
4.70+1.45+44.62%1,1922333,245.0064.65-69.67-51.87%6534
4.00+1.06+36.05%16,1843,2643,250.0069.20-53.12-43.43%183192
3.69+0.89+31.79%8612543,255.0074.23-68.62-48.04%5623
3.65+0.95+35.19%1,8023943,260.0081.80-62.95-43.49%8050
3.05+0.70+29.79%7791563,265.0086.55-57.85-40.06%1126
2.70+0.31+12.97%1,3523253,270.0085.00-80.75-48.72%5137
2.61+0.46+21.40%6763193,275.00105.66-43.39-29.11%4848
2.27+0.06+2.71%1,0073773,280.00106.67-56.73-34.72%3241
2.11+0.06+2.93%6771213,285.00113.36-69.14-37.88%1228
1.81-0.29-13.81%6835573,290.00112.30-55.88-33.23%2164
1.74-0.15-7.94%5231883,295.00111.44-69.84-38.53%3449
1.59-0.19-10.67%7,0032,4653,300.00116.33-69.77-37.49%183187
1.55-0.25-13.89%5952133,305.00130.00-43.74-25.18%8117
1.33-0.17-11.33%4573363,310.00128.17-53.86-29.59%4109
1.25-0.35-21.88%273873,315.00137.00-49.94-26.71%228
1.14-0.36-24.00%8432803,320.00151.32-46.45-23.49%1658
1.01-0.55-35.26%3552703,325.00142.45-61.65-30.21%228
1.01-0.34-25.19%4513323,330.00145.45-79.48-35.34%2845
0.97-0.35-26.52%2011563,335.00150.50-55.49-26.94%318
0.92-0.33-26.40%2131733,340.00171.19-42.64-19.94%1325
0.81-0.37-31.36%932843,345.00232.300.00-112
0.68-0.62-47.69%1,6331,3023,350.00165.22-66.63-28.74%3075
0.76-0.29-27.62%2061363,355.00169.77-64.57-27.55%1019
0.95-0.12-11.21%3211853,360.00179.10-49.08-21.51%715
0.77-0.13-14.44%92603,365.00246.300.00-112
0.66-0.35-34.65%1241713,370.00190.30-84.69-30.80%218
0.54-0.44-44.90%2694173,375.00205.86-42.86-17.23%19
0.55-0.33-37.50%912433,380.00199.79-67.69-25.31%212
0.55-0.42-43.30%831303,385.00229.00-49.75-17.85%15
0.63-0.29-31.52%1021513,390.00285.980.00-19
0.65-0.36-35.64%95733,395.00222.17-43.23-16.29%617
0.51-0.33-39.29%2,7983,4213,400.00215.92-66.93-23.66%1878
0.40-0.27-40.30%1613713,405.00298.500.00-513
0.61-0.45-42.45%861173,410.00302.400.00-118
0.58-0.18-23.68%31433,415.00295.800.00-33
0.41-0.30-42.25%831093,420.00230.71-69.14-23.06%3045
0.53-0.22-29.33%1563013,425.00356.900.00-14
0.41-0.29-41.43%39693,430.00316.550.00-25
0.68+0.01+1.49%40343,435.00324.050.00---
0.39-0.32-45.07%401743,440.00254.75-65.95-20.56%56
0.42-0.17-28.81%20943,445.00334.500.00--1
0.35-0.24-40.68%6609993,450.00265.30-66.55-20.05%424
0.41-0.12-22.64%971403,455.00304.600.00-12
0.32-0.24-42.86%153963,460.00338.590.00-26
0.44-0.09-16.98%19753,465.00345.650.00-22
0.28-0.27-49.09%13853,470.00290.00-59.60-17.05%510
0.50-0.20-28.57%12753,475.00446.000.00--1
0.35-0.20-36.36%451083,480.00302.05-70.15-18.85%12
0.16-0.49-75.38%15423,485.00-----
0.32-0.17-34.69%81843,490.00370.600.00-24
0.17-0.26-60.47%434893,495.00375.600.00-23
0.24-0.21-46.67%2,0442,0653,500.00328.13-53.87-14.10%117
0.43-0.12-21.82%811143,510.00-----
0.30-0.21-41.18%71513,520.00-----
0.34-0.09-20.93%111223,530.00-----
0.28-0.07-20.00%16173,540.00371.23-49.22-11.71%28
0.31-0.01-3.12%1055373,550.00368.37-94.57-20.43%210
0.24-0.08-25.00%124303,560.00-----
0.21-0.18-46.15%10263,570.00-----
0.18-0.15-45.45%55313,580.00-----
0.27+0.02+8.00%39133,590.00-----
0.15-0.10-40.00%7591,5043,600.00416.00-50.74-10.87%413
0.20+0.02+11.11%331923,610.00-----
0.14-0.38-73.08%89683,620.00512.800.00-22
0.17-0.28-62.22%511873,630.00-----
0.16-0.09-36.00%41603,640.00-----
0.12-0.13-52.00%3355183,650.00553.110.00-27
0.11-0.07-38.89%17573,660.00-----
0.17-0.08-32.00%382613,670.00-----
0.12-0.02-14.29%7773,680.00-----
0.09-0.03-25.00%23823,690.00592.270.00-21
0.12+0.01+9.09%2151,1033,700.00588.810.00-14
0.05-0.03-37.50%27203,710.00541.90-54.45-9.13%21
0.05-0.05-50.00%7133,720.00606.070.00--46
0.15-0.07-31.82%120493,730.00646.740.00-6291
0.10-0.02-16.67%29913,740.00634.330.00-23
0.02-0.03-60.00%1214993,750.00646.830.00-22
0.10+0.06+150.00%153,760.00654.740.00-22
0.10-0.05-33.33%18333,770.00-----
0.060.00-1076293,800.00640.000.00-10
0.04-0.01-20.00%904963,850.00773.490.00-10
0.01-0.02-66.67%642853,900.00791.350.00-40
0.02-0.04-66.67%142253,950.00816.100.00--0
0.01-0.02-66.67%1886454,000.00-----
0.01-0.03-75.00%21174,050.00943.280.00-50
0.040.00-202054,100.00918.25-146.95-13.80%110
0.010.00-1574,150.00-----
0.01-0.01-50.00%10604,200.00-----
0.010.00-112254,250.001,073.63+69.68+6.94%240
0.020.00-41974,300.001,117.33+12.03+1.09%9-
0.140.00-2224,350.001,172.58-77.22-6.18%10
0.02+0.01+100.00%1114,400.001,297.330.00-21
0.12+0.10+500.00%10264,450.00-----
0.05+0.02+66.67%32654,500.00-----
0.010.00-3484,550.001,430.950.00-1180
0.05+0.02+66.67%9114,600.00-----
0.010.00-1394,650.00-----
0.050.00-25284,700.00-----
0.010.00-2354,750.001,630.910.00-160
0.010.00-11744,800.00-----
0.010.00-2182344,850.001,811.000.00---