Italia markets open in 8 hours 12 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

3.179,00 +16,22 (0,51%)
Dopo ore: 7:44PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 dicembre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,460.000.16-0.20-55.56%1122
-----1,480.000.34+0.07+25.93%108
1,693.67+11.25+0.67%7041,500.000.450.00-136
-----1,520.000.440.00-123
1,652.300.00--21,540.00-----
-----1,560.002.130.00--0
-----1,580.000.35+0.14+66.67%47135
1,593.76-16.69-1.04%10211,600.000.31-0.23-42.59%8313
-----1,620.001.830.00-13
-----1,640.004.500.00-314
-----1,660.005.220.00-11
-----1,680.000.400.00-1412
1,494.35-85.00-5.38%221,700.000.580.00-142
-----1,720.006.850.00-46
-----1,740.000.860.00-210
-----1,760.001.830.00-26
-----1,780.001.000.00-146
-----1,800.001.30+0.52+66.67%10239
-----1,810.001.650.00--3
1,358.330.00--101,820.0019.500.00-811
-----1,840.001.110.00-121
-----1,850.002.290.00--4
-----1,860.001.230.00-28
1,376.950.00--21,880.005.650.00-125
-----1,900.002.15-0.31-12.60%15117
-----1,920.001.550.00-3707
1,236.100.00-6101,940.002.30+0.45+24.32%330
-----1,950.002.78-0.78-21.91%241
956.800.00-691,960.002.710.00-315
938.010.00-671,980.003.200.00-50239
-----1,990.003.150.00-15
1,205.37-60.39-4.77%2172,000.003.60+1.28+55.17%30322
1,205.810.00-112,050.004.00-0.30-6.98%2690
1,115.210.00-1142,100.005.46+1.56+40.00%478
1,082.00+28.17+2.67%1112,150.007.00+2.55+57.30%189
990.400.00-4472,200.008.57+2.40+38.90%8177
939.820.00--32,250.0010.63+1.80+20.39%5106
908.84+11.74+1.31%182,300.0013.20+4.10+45.05%14910
966.190.00--42,350.0015.70+5.43+52.87%757
816.10-12.13-1.46%7112,400.0019.74+7.13+56.54%30540
878.000.00-192,450.0024.05+8.40+53.67%10174
728.58-9.44-1.28%1182,500.0030.79+11.68+61.12%44635
797.450.00-1102,510.0032.50+5.36+19.75%3112
694.45+63.95+10.14%102,520.0034.00+9.30+37.65%1571
658.650.00-222,530.0032.84+4.64+16.45%238
675.300.00-122,540.0035.00+1.55+4.63%135
717.030.00--22,550.0035.73+4.23+13.43%10135
-----2,560.0038.24+5.62+17.23%444
894.000.00-122,570.0039.69+9.94+33.41%128
627.000.00-232,580.0041.38+14.14+51.91%227
624.000.00--12,590.0040.70+8.45+26.20%357
705.260.00-4302,600.0044.03+16.13+57.81%50331
680.000.00-232,610.0043.68+12.42+39.73%125
567.450.00-112,620.0048.55+16.02+49.25%222
610.690.00-112,630.0035.950.00-126
649.990.00-10102,640.0050.70+1.60+3.26%2022
661.580.00-4162,650.0054.72+18.52+51.16%15128
494.980.00-1822,660.0052.22+15.90+43.78%131
569.900.00-122,670.0057.58+19.91+52.85%874
756.000.00-112,680.0057.60+18.80+48.45%4101
547.59-128.82-19.04%162,690.0059.85+19.15+47.05%860
540.83-45.22-7.72%42822,700.0065.02+21.95+50.96%85553
553.000.00-242,710.0063.80+14.75+30.07%1262
566.000.00-1212,720.0063.83+17.46+37.65%249
510.800.00-132,730.0069.39+16.02+30.02%1230
678.400.00-1292,740.0069.60+0.25+0.36%838
505.72-66.67-11.65%20392,750.0075.43+25.33+50.56%34206
-----2,760.0075.10+23.21+44.73%13102
512.45-43.85-7.88%342,770.0080.49+24.49+43.73%3667
490.77-209.23-29.89%1632,780.0081.05+21.37+35.81%7118
485.52-0.74-0.15%7192,790.0085.26+27.29+47.08%7128
464.90-68.18-12.79%291002,800.0088.40+28.38+47.28%90486
437.250.00-1122,810.0091.75+30.75+50.41%2967
466.670.00-162,820.0089.65+25.60+39.97%2861
440.00-45.65-9.40%9262,830.0092.95+26.61+40.11%997
421.270.00-30482,840.00102.97+34.82+51.09%35449
426.07-73.67-14.74%2452,850.00103.32+33.26+47.47%35714
424.12-6.57-1.53%242,860.00108.77+36.33+50.15%3269
481.750.00-8132,870.00111.57+35.97+47.58%1766
429.87-44.68-9.42%6442,880.00105.95+25.70+32.02%17111
437.900.00-2292,890.00111.74+31.06+38.50%692
399.08-34.25-7.90%23492,900.00116.52+33.92+41.07%30526
444.520.00-10432,910.00118.350.00-1739
612.900.00-21212,920.00126.78+38.28+43.25%159
384.720.00-1442,930.00130.38+39.28+43.12%661
372.00+16.22+4.56%1352,940.00128.70+34.73+36.96%735
402.95+11.45+2.92%1602,950.00133.37+36.57+37.78%8100
373.85+44.09+13.37%4342,960.00142.10+25.42+21.79%12145
328.400.00-2142,970.00128.05-0.49-0.38%228
361.25-34.97-8.83%1292,980.00151.60+45.33+42.66%11120
409.570.00-1212,990.00150.55+41.12+37.58%51111
336.48-65.52-16.30%131913,000.00159.75+47.45+42.25%121948
380.72-6.18-1.60%2513,005.00159.27+27.90+21.24%1665
377.74+2.74+0.73%3353,010.00121.230.00-3277
341.310.00-12133,015.00163.85+33.08+25.30%318
372.000.00-1363,020.00158.14+34.85+28.27%163
402.130.00-3143,025.00168.15+38.80+30.00%420
364.71-5.55-1.50%393,030.00162.38+34.15+26.63%451
312.05-10.95-3.39%2273,035.00159.500.00-15
364.230.00-1263,040.00168.15+20.50+13.88%119
453.710.00-4233,045.00168.65+28.97+20.74%1125
315.99-41.71-11.66%4793,050.00170.91+37.31+27.93%17259
281.550.00-183,055.00172.94-3.16-1.79%2174
282.450.00-5823,060.00177.79+16.71+10.37%3212
289.720.00-1253,065.00179.38+31.26+21.10%137
315.00-30.80-8.91%1313,070.00189.15+6.15+3.36%239
284.350.00-173,075.00183.550.00-225
298.59-2.42-0.80%1363,080.00186.76+35.94+23.83%347
286.95-199.50-41.01%183,085.00188.38-4.02-2.09%117
303.00+6.80+2.30%2203,090.00199.04+52.20+35.55%1654
323.420.00-1253,095.00199.46+50.20+33.63%218
281.75-56.25-16.64%292803,100.00203.75+53.75+35.83%73843
286.35-31.41-9.88%293,105.00204.15+46.45+29.45%320
283.05-31.33-9.97%1423,110.00207.65+11.21+5.71%338
278.55+1.37+0.49%143,115.00203.90-3.10-1.50%525
265.49-59.51-18.31%2333,120.00202.70-0.65-0.32%2109
262.95-7.65-2.83%2213,125.00210.94+26.81+14.56%1085
278.50+13.47+5.08%1383,130.00213.36+19.86+10.26%1050
261.040.00-14283,135.00178.780.00-1132
302.710.00-1423,140.00213.66+37.39+21.21%188
270.88-29.18-9.72%1493,145.00215.98+5.73+2.73%326
251.45-58.55-18.89%212763,150.00217.36+45.14+26.21%34396
256.00-17.78-6.49%3473,155.00223.15+42.75+23.70%125
250.00-44.08-14.99%31483,160.00226.35+43.66+23.90%355
288.05+31.12+12.11%1683,165.00233.17+3.09+1.34%326
250.80-43.98-14.92%11203,170.00235.77+3.06+1.31%370
238.20-47.98-16.77%5413,175.00237.58+17.03+7.72%1522
241.00-52.00-17.75%325813,180.00236.85-0.25-0.11%1196
243.42-45.98-15.89%47773,185.00233.87+40.83+21.15%515
230.00-55.50-19.44%342243,190.00242.15+21.77+9.88%855
229.13-48.62-17.50%39593,195.00247.50+5.79+2.40%159
226.82-55.18-19.57%3971,4633,200.00254.90+54.73+27.34%441,328
222.29-45.71-17.06%531073,210.00250.50+37.56+17.64%394
225.50-37.10-14.13%10643,220.00258.57+39.07+17.80%453
233.05-30.80-11.67%10733,230.00241.00-2.94-1.21%258
217.50-39.10-15.24%141043,240.00273.00+48.79+21.76%247
206.45-36.94-15.18%501,5563,250.00273.80+44.22+19.26%11,175
207.86-44.69-17.70%7643,260.00234.650.00-345
203.79-42.21-17.16%52603,270.00227.090.00-4123
191.50-49.68-20.60%24973,280.00300.10+67.55+29.05%684
191.20-47.27-19.82%11833,290.00237.850.00-351
185.75-46.96-20.18%1252,1583,300.00305.00+61.50+25.26%91,770
197.60-23.93-10.80%22713,310.00309.20-17.15-5.26%7195
186.96-29.99-13.82%52493,320.00315.30-0.47-0.15%1176
176.75-28.55-13.91%1843,330.00271.450.00-246
178.00-17.74-9.06%31113,340.00279.900.00-141
175.50-26.73-13.22%3163,345.00331.620.00-127
165.70-45.78-21.65%603553,350.00340.45+37.99+12.56%1177
173.00-31.27-15.31%2293,355.00336.05+43.83+15.00%12
170.75-30.45-15.13%13543,360.00295.170.00-122
168.90+10.15+6.39%1223,365.00349.530.00-23
164.50-8.26-4.78%23483,370.00342.100.00-1259
162.45-34.10-17.35%793,375.00356.64+45.57+14.65%74
158.90-29.93-15.85%21133,380.00278.600.00-227
162.80+11.75+7.78%2213,385.00-----
156.76-30.14-16.13%3883,390.00351.40-6.65-1.86%162
165.00-22.07-11.80%1143,395.00374.00+26.00+7.47%33
150.00-38.56-20.45%641,4783,400.00372.85+48.65+15.01%4184
149.60-37.00-19.83%6133,405.00-----
155.57-22.11-12.44%1863,410.00357.920.00-126
150.97+1.17+0.78%133,415.00-----
150.02-26.62-15.07%141,1573,420.00344.100.00-200218
153.00-27.00-15.00%2183,425.00-----
156.70-20.98-11.81%12103,430.00335.850.00-240
159.10-6.95-4.19%333,435.00-----
143.05-20.26-12.41%11493,440.00357.20-63.50-15.09%146
128.100.00-173,445.00-----
136.46-33.99-19.94%326373,450.00425.270.00-1196
143.850.00-143,455.00-----
142.380.00-3623,460.00402.290.00-650
135.21-3.49-2.52%133,465.00-----
134.50-27.90-17.18%41,1673,470.00409.350.00-690
142.60-6.82-4.56%443,475.00-----
128.60-26.59-17.13%141073,480.00335.550.00-226
151.550.00-133,485.00-----
127.14-6.31-4.73%105333,490.00341.350.00-131
151.260.00-3173,495.00-----
118.00-34.65-22.70%941,4663,500.00371.000.00-1191
127.00-19.50-13.31%183,505.00-----
115.00-30.55-20.99%12723,510.00454.120.00-16
126.450.00-173,515.00-----
127.80+3.20+2.57%18003,520.00461.480.00-19
139.100.00-163,525.00-----
138.000.00-1693,530.00536.050.00-35
121.85-14.65-10.73%433,535.00407.480.00-13
138.100.00-8283,540.00410.680.00-15
118.000.00-123,545.00365.190.00--2
112.08-20.57-15.51%152743,550.00368.190.00-124
116.75+1.50+1.30%353,555.00-----
107.57-19.21-15.15%2243,560.00504.800.00-332
112.750.00-173,565.00-----
111.500.00-5303,570.00334.290.00-24
124.150.00-333,575.00-----
102.90-20.17-16.39%1823,580.00384.450.00-12
119.350.00-5413,590.00400.100.00-15
95.00-26.76-21.98%1309123,600.00548.730.00-124
90.68-20.55-18.48%2213,610.00513.560.00-41
100.00-16.80-14.38%1313,620.00419.950.00--1
89.00-26.00-22.61%5353,630.00608.250.00-15
86.31-21.69-20.08%3523,640.00547.800.00-18
82.33-7.41-8.26%13703,650.00502.730.00-114
101.190.00-325643,660.00556.200.00-12
81.51-17.41-17.60%2733,670.00555.850.00--13
78.31-23.04-22.73%5393,680.00604.520.00-20
80.24-14.83-15.60%6633,690.00503.940.00-412
75.75-19.77-20.70%554893,700.00589.360.00-729
65.00-20.11-23.63%132073,750.00583.290.00-13
57.18-17.82-23.76%1355363,800.00643.520.00-17
50.53-16.88-25.04%682633,850.00564.420.00-515
48.50-11.45-19.10%357543,900.00778.670.00-48
41.97-10.53-20.06%202443,950.00571.720.00-912
35.65-11.35-24.15%1592,0194,000.00769.080.00-814
31.30-10.50-25.12%131704,050.00822.600.00-112
28.98-8.07-21.78%121,3624,100.00743.460.00-611
26.40-5.15-16.32%1524,150.00912.600.00-11
23.01-5.79-20.10%18944,200.001,081.960.00-14
19.47-5.93-23.35%11574,250.00919.460.00-211
18.30-4.20-18.67%166254,300.00-----
16.10-2.35-12.74%4344,350.001,206.560.00-15
14.40-4.20-22.58%41304,400.001,063.600.00--5
13.00-2.88-18.14%4224,450.001,040.270.00-36
11.00-3.60-24.66%2301,3244,500.001,360.000.00-743
10.50-2.70-20.45%2464,550.00-----
9.60-2.42-20.13%351304,600.001,441.050.00-12
8.30-2.00-19.42%1304,650.001,526.600.00--1
7.65-1.95-20.31%272534,700.00-----
7.30-1.40-16.09%62594,750.001,844.300.00--7
6.57-1.83-21.79%15084,800.001,608.000.00-12
6.95+0.08+1.16%5384,850.001,571.250.00-11
5.60-1.05-15.79%22164,900.001,729.000.00--2
4.90-1.30-20.97%371404,950.001,778.000.00-12
4.50-1.32-22.68%823125,000.001,762.750.00-27
4.40-0.90-16.98%18985,050.001,849.950.00--2
3.87-0.98-20.21%21325,100.001,965.950.00-411
3.70-0.80-17.78%7115,150.002,260.700.00--3
3.35-0.70-17.28%5785,200.001,976.100.00-213
3.28-0.57-14.81%52415,250.001,981.200.00-36
3.10-0.35-10.14%542,1945,300.002,030.700.00-39