Italia markets open in 8 hours 1 minute

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
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 gennaio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,296.000.00-11,697720.000.150.00-53,438
1,525.000.00-192740.000.140.00-3855
2,441.090.00-345750.000.20-0.03-13.04%21,284
2,285.50-412.42-15.29%186760.000.550.00-6568
2,254.000.00-120770.000.550.00-2131
1,574.400.00-1054780.000.550.00-1341
989.600.00-356790.000.23-0.08-25.81%11,186
1,522.370.00-2441800.000.02-0.13-86.67%41,211
915.750.00-1116810.000.430.00-501,092
2,196.500.00-130820.000.480.00-50645
2,092.15+497.90+31.23%18830.000.350.00-3100
2,194.700.00-121840.000.760.00-7262
1,185.300.00-441850.000.820.00-4414
1,167.750.00-5362860.000.200.00-16365
860.950.00-14870.000.470.00-4125
2,464.250.00-142880.000.480.00-4162
904.500.00--6890.000.740.00-2777
2,124.500.00-1332900.000.300.00-1001,106
2,142.050.00-11910.000.650.00-2752
2,154.660.00-327920.000.820.00-20127
1,836.500.00-11930.002.000.00-128
2,234.050.00-122940.000.30-0.35-53.85%178
1,085.400.00-168950.000.660.00-5473
1,092.150.00-162960.000.850.00-1900
1,628.740.00-10113970.000.220.00-2348
2,288.450.00-223980.000.300.00-170122
825.000.00-12990.000.830.00-3183
2,083.900.00-11,1181,000.000.29-0.18-38.30%21,269
2,259.340.00-1251,010.000.460.00-570
2,170.100.00-10351,020.000.370.00-2141
1,728.000.00-1311,040.001.180.00-1478
2,107.270.00-2201,060.000.84+0.23+37.70%2401
2,209.760.00-1131,080.000.87+0.37+74.00%1222
1,937.670.00-1371,100.000.50-0.10-16.67%6464
1,227.550.00-2381,120.000.50-0.10-16.67%6263
2,100.000.00-1111,140.001.900.00-1182
1,879.00+0.93+0.05%2161,160.001.000.00-3485
2,060.500.00-151,180.000.880.00-9269
1,841.230.00-2631,200.001.880.00-171,023
2,080.000.00-1641,220.001.950.00-11,497
1,935.100.00-2351,240.000.720.00-24347
1,803.79+12.17+0.68%11561,250.000.96-0.15-13.51%9392
911.850.00-11331,260.000.88-0.11-11.11%7205
465.950.00-10351,270.000.90-0.23-20.35%2175
1,331.720.00-11241,280.001.160.00-4236
2,102.000.00-1811,290.006.770.00-6537
2,234.420.00-1561,300.001.810.00-11,249
1,039.080.00-2141,310.001.320.00-2240
1,339.000.00-1281,320.002.300.00-5245
1,419.780.00-1221,330.001.350.00-3304
1,182.200.00-12671,340.001.380.00-3355
1,015.430.00-10931,350.001.390.00-54417
2,175.940.00-10721,360.001.410.00-23176
1,690.000.00-361,370.001.480.00-41129
1,048.500.00-1451,380.001.660.00-16363
1,645.000.00-1471,390.001.710.00-1094
1,778.600.00-101961,400.002.800.00-11,586
1,881.500.00-6411,410.001.600.00-879
1,647.770.00-1591,420.001.790.00-7318
617.840.00-1181,430.002.000.00-98198
1,907.720.00-11261,440.001.700.00-96250
1,619.75+735.55+83.19%1801,450.002.120.00-12346
1,540.000.00-1271,460.008.750.00-1279
1,420.000.00-151,470.003.850.00-3263
1,187.410.00-1311,480.003.650.00-1133
1,626.700.00-5291,490.002.490.00-6155
1,596.000.00-24411,500.003.920.00-12,073
1,604.900.00-1251,510.002.410.00-18140
1,594.950.00-1131,520.002.750.00-4150
1,597.650.00-1271,530.005.35-3.05-36.31%175
1,640.000.00-1371,540.004.450.00-187
1,495.330.00-2671,550.003.500.00-1620
1,567.270.00-10381,560.004.750.00-20
1,461.000.00-1361,570.008.000.00-10131
1,534.730.00-1291,580.005.050.00-1298
1,752.300.00-1521,590.005.000.00-1256
1,478.340.00-24411,600.004.900.00-81,844
1,533.550.00-1451,610.004.800.00-11234
1,821.080.00-11721,620.005.700.00-1125
1,487.100.00-2451,630.004.70-1.60-25.40%1125
1,643.380.00-20691,640.005.550.00-1316
1,476.000.00-32911,650.005.850.00-11,356
1,466.250.00-1591,660.006.100.00-1173
1,456.250.00-31381,670.0023.850.00-1190
1,393.74-423.24-23.29%31681,680.006.050.00-2369
1,375.280.00-10921,690.008.400.00-1272
1,209.100.00-44601,700.007.000.00-11,226
1,417.250.00-11111,710.007.150.00-1166
1,367.75-39.50-2.81%31561,720.009.300.00-1243
1,391.000.00-1551,730.006.60-3.00-31.25%364
1,747.070.00-1791,740.0010.000.00-2135
1,202.480.00-15051,750.006.87-0.88-11.35%3850
1,613.300.00-11621,760.0010.750.00-2169
1,200.650.00-2851,770.008.370.00-5208
1,190.000.00-11421,780.009.000.00-2388
1,320.230.00-1951,790.008.00+0.65+8.84%1179
1,310.500.00-21,1321,800.009.60-0.40-4.00%123,833
1,190.000.00-1741,810.0014.100.00-1152
1,478.900.00-21341,820.0016.700.00-1350
1,269.460.00-1851,830.0010.200.00-3230
1,259.950.00-11811,840.0010.000.00-2434
1,543.000.00-13891,850.0010.50-2.25-17.65%1551
1,310.900.00-22401,860.0011.200.00-27311
1,447.770.00-13301,870.0015.880.00-2196
1,200.25+52.32+4.56%22581,880.0012.400.00-48373
1,192.980.00-3771,890.0013.000.00-1232
1,209.67+200.67+19.89%15481,900.0014.200.00-7837
1,237.200.00-13071,910.0015.250.00-302300
1,114.500.00-15241,920.0017.000.00-1281
1,100.000.00-11881,930.0014.450.00-2206
1,208.550.00-12111,940.0020.000.00-7118
1,069.800.00-33801,950.0017.250.00-1694
1,152.10+96.74+9.17%12241,955.0038.250.00-290
1,147.30+188.10+19.61%1781,960.0015.300.00-1213
1,184.950.00-1561,965.0020.930.00-269
1,180.200.00-13441,970.0021.650.00-5103
1,175.500.00-1871,975.0015.200.00-1150
939.200.00-41381,980.0024.900.00-15265
1,409.130.00-2421,985.0021.000.00-224
1,195.210.00-12261,990.0016.70-4.65-21.78%2217
1,073.600.00-51711,995.0019.13-8.05-29.62%1270
1,112.50+115.50+11.58%31,5392,000.0017.80-4.20-19.09%301,442
1,147.300.00-11822,005.0020.300.00-1133
1,499.830.00-16822,010.0021.450.00-3122
648.000.00-1402,015.0024.900.00-221
1,395.320.00-11842,020.0026.750.00-1150
1,149.800.00-11792,025.0024.550.00-127
1,102.940.00-42492,030.0029.030.00-2310
915.000.00-11732,035.0024.000.00-4113
949.610.00-1682,040.0023.380.00-1095
1,140.070.00-1182,045.0029.390.00-120
1,011.810.00-11872,050.0023.15+1.76+8.23%1537
765.050.00-2152,055.0020.600.00-218
1,495.790.00-52472,060.0020.950.00-1208
595.510.00-1172,065.0021.200.00-326
1,071.650.00-25312,070.0031.800.00-1129
1,112.800.00-11082,075.0024.750.00-2115
1,077.350.00-11012,080.0024.300.00-1172
1,073.000.00-1522,085.0022.900.00-514
1,255.500.00-11352,090.0030.750.00-4166
938.130.00-5312,095.0026.650.00-319
956.72+46.72+5.13%19522,100.0024.00-3.62-13.11%41,024
928.630.00-5702,105.0034.000.00-143
1,050.150.00-11062,110.0030.45-4.55-13.00%284
1,045.500.00-1292,115.0031.550.00-237
1,024.400.00-12412,120.0033.100.00-484
1,277.150.00-7262,125.0040.850.00-221
1,031.900.00-1882,130.0042.300.00-177
1,115.000.00-1282,135.0031.10-9.93-24.20%350
1,370.350.00-31072,140.0031.70-6.20-16.36%471
1,018.100.00-102,145.0027.120.00-1146
965.70+149.47+18.31%12542,150.0037.830.00-1403
1,064.300.00-1292,155.0028.080.00-116
1,004.650.00-1942,160.0030.780.00-163
983.650.00-1542,165.0043.710.00-115
1,135.140.00-18522,170.0043.250.00-341
1,052.000.00-1402,175.0044.300.00-451
928.79-104.71-10.13%42622,180.0040.250.00-241
1,005.150.00-1162,185.0031.830.00-120
849.580.00-11092,190.0043.000.00-455
841.170.00-1452,195.0052.550.00-221
921.20-2.80-0.30%31,4282,200.0034.15-3.85-10.13%6978
990.250.00-2162,205.0041.60+5.86+16.40%625
838.820.00-21202,210.0033.820.00-1563
1,081.950.00-1172,215.0036.750.00-460
849.830.00-11612,220.0037.080.00-1181
1,004.500.00-1312,225.0040.600.00-441
882.630.00-3372,230.0051.850.00-452
876.340.00-2262,235.0044.800.00-168
872.25-52.75-5.70%52842,240.0037.65-11.25-23.01%3108
890.95+158.30+21.61%1702,245.0046.990.00-169
728.500.00-275462,250.0052.250.00-1319
905.150.00-2242,255.0047.400.00-332
1,295.720.00-2602,260.0038.820.00-180
957.600.00-282,265.0043.800.00-140
779.150.00-2552,270.0050.000.00-344
759.160.00-1552,275.0061.000.00-140
926.600.00-21642,280.0061.450.00-1105
833.050.00-2482,285.0055.200.00-334
918.100.00-2712,290.0046.230.00-198
1,024.050.00-1332,295.0056.050.00-278
806.05+31.05+4.01%18672,300.0046.85-7.50-13.80%81,394
862.400.00-2122,305.0048.980.00-220
655.000.00-11522,310.0066.100.00-191
852.700.00-192,315.0045.400.00-124
771.150.00-11202,320.0065.500.00-368
890.000.00-2282,325.0048.550.00-147
687.530.00-12012,330.0050.750.00-586
825.490.00-5122,335.0050.65-5.20-9.31%334
870.400.00-1632,340.0074.150.00-152
788.700.00-262,345.0053.250.00-7206
625.720.00-72772,350.0053.500.00-1330
634.970.00-10102,355.0088.700.00-333
830.150.00-11492,360.0075.900.00-4140
775.000.00-1582,365.0064.550.00-131
820.950.00-1632,370.0079.650.00-5127
700.000.00-1192,375.0079.840.00-377
813.150.00-1582,380.0067.500.00-1181
714.700.00-1282,385.0054.950.00-259
600.920.00-11312,390.0069.900.00-2123
618.010.00-2152,395.0066.450.00-452
765.00+58.30+8.25%41,3302,400.0062.13-7.52-10.80%72,175
592.710.00-4342,405.0070.300.00-329
1,106.550.00-11652,410.0067.290.00-181
619.860.00-2302,415.0067.600.00-150
747.100.00-21462,420.0097.500.00-2110
672.500.00-3342,425.0070.310.00-249
707.550.00-12192,430.0084.000.00-1080
753.800.00-2152,435.0096.600.00-316
687.050.00-11052,440.00105.350.00-1126
761.750.00-2232,445.00104.630.00-354
718.01+64.27+9.83%11002,450.0072.570.00-5116
680.250.00-2342,455.0073.290.00-118
728.650.00-3832,460.00100.900.00-152
728.000.00-2502,465.0075.320.00-2036
702.55+63.81+9.99%2732,470.0098.300.00-291
600.350.00-2792,475.00108.300.00-336
673.79+40.79+6.44%21712,480.0094.95-0.27-0.28%2303
729.200.00-2372,485.0083.350.00-231
744.400.00-1932,490.0079.45-33.05-29.38%337
654.700.00-1192,495.0086.890.00-1063
679.90+48.95+7.76%181,4602,500.0087.95-12.05-12.05%222,362
811.470.00-292,505.0083.500.00-217
637.550.00-1752,510.00102.650.00-345
669.72-27.58-3.96%1162,515.0064.920.00-317
605.500.00-2462,520.00114.850.00-2111
619.250.00-2142,525.00102.450.00-246
703.680.00-2312,530.00116.800.00-632
615.920.00-2162,535.00101.650.00-116
673.650.00-3452,540.00141.450.00-430
592.00-26.00-4.21%162,545.00143.150.00-423
485.530.00-1642,550.0096.800.00-3112
764.950.00-2152,555.00141.700.00-26
689.800.00-4842,560.00122.050.00-2560
667.500.00-1152,565.00137.50+56.45+69.65%1026
664.000.00-2352,570.00123.00+9.00+7.89%123
690.300.00-272,575.00110.870.00-215
453.700.00-1462,580.00128.250.00-25111
590.350.00-1162,585.00108.500.00-10
816.750.00-1262,590.00119.790.00-154
647.300.00-4322,595.00108.000.00-1132
610.29+30.49+5.26%106782,600.00108.00-23.00-17.56%48625
575.150.00-3102,605.00110.400.00-542
616.700.00-1482,610.00153.600.00-720
546.300.00-1172,615.00111.800.00-129
653.160.00-3552,620.00135.300.00-243
525.450.00-182,625.00161.400.00-418
940.590.00-2252,630.00119.00-31.25-20.80%174
527.920.00-21272,635.00127.000.00-830
524.570.00-21242,640.00168.950.00-451
427.800.00-1252,645.00158.040.00-135
564.37+9.37+1.69%31722,650.00119.570.00-7301
598.100.00-292,655.00135.280.00-115
569.320.00-2442,660.00123.510.00-285
526.00-103.47-16.44%1222,665.00174.900.00-128
524.400.00-1342,670.00176.350.00-1220
548.67+2.22+0.41%2242,675.00180.550.00-336
578.400.00-21002,680.00170.040.00-10123
574.900.00-2182,685.00184.600.00-124
406.500.00-1832,690.00168.000.00-157
519.340.00-6292,695.00133.640.00-4192
518.00+25.90+5.26%81,0472,700.00137.00-26.45-16.18%2803
471.59-31.62-6.28%21072,720.00155.600.00-6119
471.050.00-2942,740.00179.900.00-6302
478.000.00-16212,760.00160.07-28.70-15.20%2862
485.00+16.01+3.41%1742,780.00167.37-28.61-14.60%3126
474.25+35.50+8.09%279282,800.00173.00-31.00-15.20%12778
423.500.00-4932,820.00204.430.00-1118
424.130.00-1842,840.00208.25-17.65-7.81%3132
440.00+30.00+7.32%22382,860.00205.90-24.10-10.48%2686
425.00+31.75+8.07%91572,880.00207.50-40.50-16.33%2206
406.33+31.33+8.35%227022,900.00214.95-43.05-16.69%1141,628
401.74+38.44+10.58%21012,920.00224.50-28.60-11.30%17143
392.20+49.56+14.46%21002,940.00232.55-26.05-10.07%55109
381.00+22.85+6.38%8802,960.00240.61-28.26-10.51%70151
345.00-3.25-0.93%11512,980.00252.65-44.90-15.09%12147
363.06+38.91+12.00%865,2613,000.00260.11-41.89-13.87%591,747
348.99+26.35+8.17%291123,020.00274.10-23.12-7.78%7119
328.49+31.49+10.60%141673,040.00281.95-25.92-8.42%21110
340.00+35.00+11.48%262153,050.00288.00-42.00-12.73%14106
322.00+35.95+12.57%91413,060.00298.03-47.34-13.71%9116
326.00+31.00+10.51%131573,080.00302.80-45.55-13.08%1106
315.00+34.00+12.10%578503,100.00315.45-38.19-10.80%27451
283.45+19.36+7.33%11813,120.00322.00-28.40-8.11%486
295.79+36.14+13.92%601373,140.00386.500.00-53173
283.41+20.21+7.68%305483,150.00355.98-29.72-7.71%10128
282.37+8.62+3.15%33393,160.00353.72-42.23-10.67%1113
274.40+34.06+14.17%84183,180.00356.550.00-281
270.00+25.00+10.20%333,2713,200.00377.90-38.25-9.19%1873
252.85+38.85+18.15%134383,250.00403.33-39.72-8.97%2486
233.10+36.10+18.32%371,8473,300.00428.65-39.58-8.45%8898
197.79+21.51+12.20%1102,1963,400.00499.85-100.95-16.80%3344
197.25+13.35+7.26%5963,405.00605.430.00-18
194.70+33.70+20.93%3443,410.00454.600.00-29
190.48+15.68+8.97%2193,415.00472.800.00-221
175.340.00-2473,420.00473.100.00-314
191.40+9.05+4.96%5153,425.00343.500.00--2
190.50+22.61+13.47%7243,430.00484.650.00-234
153.730.00-1373,435.00650.400.00-23
158.220.00-30433,440.00524.340.00-611
171.250.00-4233,445.00635.750.00-23
182.40+26.97+17.35%4843,450.00586.400.00-110
187.900.00-20423,455.00-----
182.600.00-1163,460.00506.350.00-16
165.48-10.22-5.82%11,1103,465.00597.430.00-12
177.95+27.95+18.63%3163,470.00478.450.00-13
165.20+40.20+32.16%1273,475.00543.330.00-112
150.500.00-1253,480.00462.740.00-14
106.100.00-5253,485.00475.950.00-37
173.50+1.32+0.77%3293,490.00480.150.00-315
162.50+11.03+7.28%1463,495.00593.170.00-112
168.50+16.35+10.75%883,9153,500.00572.50-36.62-6.01%3196
159.000.00-12253,510.00643.740.00-14
161.77+9.03+5.91%3433,520.00552.810.00-66
142.050.00-7123,530.00663.000.00-111
126.760.00-5173,540.00389.230.00--1
155.34+15.44+11.04%105453,550.00661.490.00-1515
144.850.00-1173,560.00629.230.00-118
149.740.00-3153,570.00614.850.00-12
146.55+20.65+16.40%2303,580.00635.550.00-132
135.050.00-1263,590.00772.000.00-26
143.41+22.17+18.29%132,2053,600.00622.650.00-228
143.750.00-4103,610.00713.84+103.19+16.90%13
131.390.00-11263,620.00515.650.00-19
119.750.00-3303,630.00462.200.00--7
87.660.00-143,640.00711.090.00-36
130.40+16.50+14.49%283433,650.00704.750.00-465
116.25+31.00+36.36%173,660.00754.00+35.53+4.95%14
102.000.00-133,670.00736.800.00-15
125.70+14.16+12.69%1313,680.00699.740.00-65
120.12+2.12+1.80%1243,690.00673.050.00-13
121.35+10.65+9.62%208203,700.00716.750.00-3113
108.40+2.61+2.47%35493,750.00690.400.00-157
101.78+9.86+10.73%288663,800.00797.830.00-324
94.00+12.00+14.63%95253,850.00819.910.00-853
85.25+11.70+15.91%201,0803,900.00869.780.00-165
77.05+5.00+6.94%293243,950.00969.300.00-216
71.26+7.08+11.03%812,9204,000.00976.12-57.94-5.60%750
56.50+0.40+0.71%31,1164,050.001,058.620.00-28
61.00+7.20+13.38%51,4964,100.001,065.45+13.37+1.27%316
55.49+11.29+25.54%33024,150.001,256.050.00-110
51.11+6.11+13.58%81,2324,200.001,215.400.00-37
48.000.00-11694,250.00944.700.00-22
43.35+4.70+12.16%51,1874,300.001,309.400.00-213
36.10-0.45-1.23%9964,350.001,228.170.00-66
36.95+0.95+2.64%51,3964,400.001,408.60+25.00+1.81%29
33.87-0.13-0.38%101574,450.001,462.40-11.10-0.75%29
32.30+3.12+10.69%302,2044,500.001,376.250.00-14
29.60-0.61-2.02%103554,550.001,569.900.00-16
27.80+3.80+15.83%122044,600.001,585.700.00-215
26.15+3.86+17.32%41714,650.001,666.800.00-27
24.00+4.00+20.00%52824,700.001,683.250.00-411
21.50+1.50+7.50%1904,750.001,739.900.00-23
21.30+0.70+3.40%3494,800.001,795.50+6.80+0.38%210
20.19+0.09+0.45%31514,850.001,541.450.00-25
19.00+0.50+2.70%11644,900.001,905.150.00-48
16.30+0.30+1.87%11114,950.001,933.050.00-211
17.15+0.65+3.94%598955,000.001,873.000.00-526
15.000.00-21,0255,050.002,016.30+94.60+4.92%53
15.64+1.69+12.11%73635,100.002,020.85+222.19+12.35%21
14.22+0.80+5.96%3795,150.002,142.00+2,142.00--0
14.300.00-112445,200.001,907.420.00-22
13.81-0.54-3.76%55835,250.00-----
13.50+1.20+9.76%411,3105,300.002,302.000.00-728
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità