AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
15 gennaio 2021
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,056.87 | -15.17 | -1.42% | 6 | 1,360 | 720.00 | 1.38 | +0.22 | +18.97% | 6 | 1,524 |
| 1,051.52 | 0.00 | - | 8 | 53 | 740.00 | 1.51 | 0.00 | - | 2 | 552 |
| 1,089.24 | 0.00 | - | 3 | 35 | 750.00 | 1.60 | 0.00 | - | 1 | 619 |
| 1,043.91 | 0.00 | - | 3 | 82 | 760.00 | 1.69 | 0.00 | - | 3 | 145 |
| - | - | - | - | - | 770.00 | 2.18 | 0.00 | - | 2 | 42 |
| 1,023.71 | 0.00 | - | 3 | 67 | 780.00 | 1.97 | 0.00 | - | 3 | 119 |
| 1,019.50 | 0.00 | - | 3 | 49 | 790.00 | 2.05 | 0.00 | - | 12 | 1,102 |
| 972.27 | 0.00 | - | 1 | 423 | 800.00 | 2.00 | 0.00 | - | 24 | 1,105 |
| 979.53 | 0.00 | - | 11 | 14 | 810.00 | 2.57 | 0.00 | - | 11 | 50 |
| 1,038.00 | 0.00 | - | 2 | 35 | 820.00 | 3.33 | 0.00 | - | 1 | 605 |
| 964.93 | 0.00 | - | 5 | 7 | 830.00 | 2.91 | 0.00 | - | 3 | 63 |
| 950.75 | 0.00 | - | 1 | 19 | 840.00 | 3.31 | 0.00 | - | 1 | 56 |
| 886.39 | 0.00 | - | 80 | 40 | 850.00 | 3.20 | 0.00 | - | 3 | 108 |
| 955.53 | 0.00 | - | 3 | 73 | 860.00 | 3.99 | 0.00 | - | 1 | 48 |
| 967.00 | 0.00 | - | 1 | 4 | 870.00 | 4.05 | 0.00 | - | 6 | 108 |
| 889.25 | 0.00 | - | 1 | 40 | 880.00 | 4.65 | 0.00 | - | 36 | 131 |
| 904.50 | 0.00 | - | - | 6 | 890.00 | 4.23 | 0.00 | - | 6 | 672 |
| 882.50 | -48.23 | -5.18% | 1 | 382 | 900.00 | 4.75 | +0.11 | +2.37% | 1 | 1,066 |
| - | - | - | - | - | 910.00 | 10.50 | 0.00 | - | 8 | 144 |
| 849.90 | 0.00 | - | 1 | 25 | 920.00 | 5.13 | 0.00 | - | 2 | 53 |
| - | - | - | - | - | 930.00 | 6.00 | 0.00 | - | 1 | 0 |
| 880.33 | 0.00 | - | 3 | 15 | 940.00 | 6.72 | 0.00 | - | 1 | 71 |
| 793.25 | 0.00 | - | 16 | 8 | 950.00 | 6.40 | -0.90 | -12.33% | 121 | 295 |
| 841.65 | 0.00 | - | 1 | 32 | 960.00 | 6.70 | -0.05 | -0.74% | 90 | 971 |
| 829.50 | 0.00 | - | 2 | 0 | 970.00 | 11.10 | 0.00 | - | 1 | 32 |
| 830.59 | 0.00 | - | 1 | 18 | 980.00 | 7.60 | 0.00 | - | 2 | 82 |
| 825.00 | 0.00 | - | 1 | 2 | 990.00 | 7.66 | 0.00 | - | 41 | 77 |
| 789.40 | +5.40 | +0.69% | 2 | 494 | 1,000.00 | 8.15 | -0.30 | -3.55% | 2 | 803 |
| 769.40 | 0.00 | - | 3 | 25 | 1,010.00 | 7.40 | 0.00 | - | 1 | 50 |
| 744.10 | 0.00 | - | 1 | 5 | 1,020.00 | 9.50 | 0.00 | - | 10 | 58 |
| 748.63 | 0.00 | - | 1 | 33 | 1,040.00 | 10.41 | 0.00 | - | 5 | 64 |
| 706.95 | 0.00 | - | 1 | 0 | 1,060.00 | 13.00 | 0.00 | - | 1 | 758 |
| 739.46 | 0.00 | - | 3 | 14 | 1,080.00 | 13.55 | +0.25 | +1.88% | 1 | 53 |
| 688.27 | -0.73 | -0.11% | 1 | 40 | 1,100.00 | 13.75 | -0.80 | -5.50% | 1 | 600 |
| 652.85 | 0.00 | - | 18 | 36 | 1,120.00 | 15.70 | -1.80 | -10.29% | 1 | 108 |
| 721.50 | 0.00 | - | 1 | 10 | 1,140.00 | 18.69 | 0.00 | - | 1 | 74 |
| 718.30 | 0.00 | - | 1 | 15 | 1,160.00 | 19.10 | -1.60 | -7.73% | 2 | 285 |
| 704.14 | 0.00 | - | 2 | 6 | 1,180.00 | 20.25 | 0.00 | - | 20 | 423 |
| 618.01 | 0.00 | - | 4 | 105 | 1,200.00 | 24.09 | -0.51 | -2.07% | 1 | 731 |
| 579.73 | 0.00 | - | 30 | 65 | 1,220.00 | 25.55 | -2.05 | -7.43% | 17 | 192 |
| 597.00 | 0.00 | - | 2 | 45 | 1,240.00 | 23.65 | 0.00 | - | 3 | 164 |
| 550.50 | 0.00 | - | 3 | 179 | 1,250.00 | 31.90 | 0.00 | - | 138 | 337 |
| 545.50 | 0.00 | - | 28 | 126 | 1,260.00 | 31.40 | 0.00 | - | 2 | 183 |
| 557.26 | 0.00 | - | 34 | 34 | 1,270.00 | 32.40 | 0.00 | - | 34 | 136 |
| 544.47 | +10.74 | +2.01% | 22 | 113 | 1,280.00 | 33.35 | -1.20 | -3.47% | 22 | 153 |
| 536.55 | +17.16 | +3.30% | 14 | 76 | 1,290.00 | 34.30 | -3.09 | -8.26% | 14 | 387 |
| 522.81 | -6.50 | -1.23% | 38 | 52 | 1,300.00 | 36.90 | -0.35 | -0.94% | 131 | 1,231 |
| 601.55 | 0.00 | - | 20 | 14 | 1,310.00 | 40.40 | 0.00 | - | 28 | 177 |
| 505.98 | -235.52 | -31.76% | 24 | 4 | 1,320.00 | 40.40 | -0.90 | -2.18% | 24 | 166 |
| 498.94 | -10.08 | -1.98% | 4 | 18 | 1,330.00 | 42.15 | +0.35 | +0.84% | 4 | 226 |
| 491.84 | +7.76 | +1.60% | 2 | 270 | 1,340.00 | 42.90 | -2.22 | -4.92% | 2 | 296 |
| 482.41 | +7.43 | +1.56% | 2 | 79 | 1,350.00 | 45.35 | -1.61 | -3.43% | 2 | 395 |
| 473.03 | +5.99 | +1.28% | 2 | 78 | 1,360.00 | 47.15 | -0.40 | -0.84% | 2 | 81 |
| 468.35 | 0.00 | - | 3 | 2 | 1,370.00 | 50.56 | 0.00 | - | 3 | 39 |
| 476.00 | 0.00 | - | 3 | 49 | 1,380.00 | 52.60 | 0.00 | - | 3 | 33 |
| 448.28 | -50.12 | -10.06% | 2 | 43 | 1,390.00 | 54.60 | +8.53 | +18.52% | 6 | 95 |
| 444.00 | +6.10 | +1.39% | 1 | 201 | 1,400.00 | 56.50 | +1.00 | +1.80% | 4 | 1,077 |
| 426.35 | 0.00 | - | 1 | 35 | 1,410.00 | 48.47 | 0.00 | - | 11 | 61 |
| 435.72 | 0.00 | - | 2 | 38 | 1,420.00 | 60.20 | 0.00 | - | 2 | 333 |
| 431.06 | 0.00 | - | 10 | 18 | 1,430.00 | 59.05 | 0.00 | - | 2 | 87 |
| 407.20 | 0.00 | - | 2 | 109 | 1,440.00 | 62.25 | 0.00 | - | 7 | 240 |
| 460.68 | 0.00 | - | 2 | 81 | 1,450.00 | 70.50 | 0.00 | - | 31 | 316 |
| 412.90 | 0.00 | - | 2 | 10 | 1,460.00 | 72.21 | 0.00 | - | 10 | 185 |
| 418.38 | 0.00 | - | 1 | 8 | 1,470.00 | 73.23 | 0.00 | - | 3 | 92 |
| 432.08 | 0.00 | - | 1 | 26 | 1,480.00 | 77.96 | 0.00 | - | 11 | 110 |
| 414.63 | 0.00 | - | 5 | 19 | 1,490.00 | 79.35 | -3.35 | -4.05% | 11 | 122 |
| 364.68 | +4.68 | +1.30% | 2 | 438 | 1,500.00 | 82.00 | -0.50 | -0.61% | 4 | 1,670 |
| 366.50 | 0.00 | - | 1 | 18 | 1,510.00 | 85.90 | -2.10 | -2.39% | 1 | 141 |
| 346.70 | 0.00 | - | 1 | 11 | 1,520.00 | 87.10 | 0.00 | - | 8 | 159 |
| 357.00 | 0.00 | - | 1 | 17 | 1,530.00 | 93.40 | 0.00 | - | 6 | 52 |
| 355.77 | 0.00 | - | 1 | 0 | 1,540.00 | 78.41 | 0.00 | - | 1 | 72 |
| 380.00 | 0.00 | - | 5 | 89 | 1,550.00 | 100.00 | 0.00 | - | 1 | 463 |
| 342.17 | 0.00 | - | 2 | 31 | 1,560.00 | 97.85 | 0.00 | - | 1 | 89 |
| 371.15 | 0.00 | - | 1 | 56 | 1,570.00 | 104.34 | 0.00 | - | 5 | 95 |
| 315.42 | 0.00 | - | 1 | 30 | 1,580.00 | 106.75 | -3.05 | -2.78% | 9 | 99 |
| 335.81 | 0.00 | - | 2 | 55 | 1,590.00 | 104.85 | 0.00 | - | 2 | 150 |
| 302.71 | +0.71 | +0.24% | 8 | 495 | 1,600.00 | 115.00 | -0.15 | -0.13% | 59 | 1,263 |
| 288.20 | 0.00 | - | 5 | 53 | 1,610.00 | 120.00 | 0.00 | - | 2 | 216 |
| 291.55 | +2.82 | +0.98% | 2 | 116 | 1,620.00 | 125.50 | 0.00 | - | 20 | 123 |
| 285.55 | +9.30 | +3.37% | 1 | 40 | 1,630.00 | 128.85 | 0.00 | - | 6 | 97 |
| 290.00 | 0.00 | - | 1 | 73 | 1,640.00 | 133.80 | 0.00 | - | 48 | 152 |
| 272.50 | +5.00 | +1.87% | 3 | 442 | 1,650.00 | 135.00 | -2.00 | -1.46% | 1 | 633 |
| 267.10 | -10.05 | -3.63% | 2 | 40 | 1,660.00 | 139.30 | +3.31 | +2.43% | 9 | 124 |
| 268.45 | 0.00 | - | 3 | 146 | 1,670.00 | 145.30 | 0.00 | - | 1 | 128 |
| 244.00 | 0.00 | - | 1 | 0 | 1,680.00 | 145.60 | 0.00 | - | 2 | 152 |
| 252.35 | +2.45 | +0.98% | 2 | 105 | 1,690.00 | 149.55 | 0.00 | - | 2 | 94 |
| 244.86 | +0.86 | +0.35% | 2 | 715 | 1,700.00 | 156.90 | 0.00 | - | 22 | 1,159 |
| 236.90 | 0.00 | - | 2 | 99 | 1,710.00 | 150.00 | 0.00 | - | 3 | 97 |
| 231.65 | 0.00 | - | 1 | 84 | 1,720.00 | 169.70 | 0.00 | - | 10 | 187 |
| 222.00 | 0.00 | - | 3 | 106 | 1,730.00 | 144.20 | 0.00 | - | 1 | 49 |
| 224.00 | +4.00 | +1.82% | 3 | 94 | 1,740.00 | 177.81 | 0.00 | - | 1 | 90 |
| 225.00 | +7.40 | +3.40% | 1 | 554 | 1,750.00 | 177.65 | -2.35 | -1.31% | 8 | 428 |
| 220.34 | +9.34 | +4.43% | 1 | 238 | 1,760.00 | 181.00 | 0.00 | - | 104 | 166 |
| 205.00 | +2.77 | +1.37% | 5 | 149 | 1,770.00 | 192.46 | 0.00 | - | 1 | 132 |
| 202.00 | 0.00 | - | 5 | 164 | 1,780.00 | 199.09 | 0.00 | - | 4 | 220 |
| 192.25 | 0.00 | - | 18 | 116 | 1,790.00 | 202.10 | 0.00 | - | 1 | 83 |
| 197.00 | +3.20 | +1.65% | 2 | 1,105 | 1,800.00 | 205.89 | 0.00 | - | 7 | 771 |
| 182.80 | 0.00 | - | 1 | 64 | 1,810.00 | 212.13 | 0.00 | - | 5 | 144 |
| 185.46 | +3.41 | +1.87% | 11 | 84 | 1,820.00 | 210.35 | 0.00 | - | 4 | 100 |
| 180.45 | +2.15 | +1.21% | 2 | 93 | 1,830.00 | 223.60 | 0.00 | - | 2 | 86 |
| 176.60 | +5.60 | +3.27% | 10 | 98 | 1,840.00 | 204.69 | 0.00 | - | 1 | 97 |
| 168.85 | 0.00 | - | 13 | 156 | 1,850.00 | 235.65 | 0.00 | - | 2 | 82 |
| 182.40 | 0.00 | - | 2 | 135 | 1,860.00 | 241.45 | 0.00 | - | 2 | 85 |
| 175.67 | 0.00 | - | 1 | 23 | 1,870.00 | 274.00 | 0.00 | - | 1 | 0 |
| 192.30 | 0.00 | - | 2 | 126 | 1,880.00 | 249.89 | 0.00 | - | 8 | 76 |
| 159.62 | 0.00 | - | 1 | 101 | 1,890.00 | 227.68 | 0.00 | - | 2 | 23 |
| 151.72 | +1.48 | +0.99% | 6 | 609 | 1,900.00 | 262.71 | 0.00 | - | 1 | 299 |
| 147.15 | -33.60 | -18.59% | 24 | 150 | 1,910.00 | 238.40 | 0.00 | - | 2 | 75 |
| 143.60 | +4.50 | +3.24% | 20 | 183 | 1,920.00 | 278.87 | 0.00 | - | 2 | 58 |
| 141.06 | +5.33 | +3.93% | 2 | 146 | 1,930.00 | 285.13 | 0.00 | - | 2 | 63 |
| 148.89 | 0.00 | - | 1 | 197 | 1,940.00 | 289.70 | 0.00 | - | 2 | 39 |
| 135.76 | +5.36 | +4.11% | 2 | 343 | 1,950.00 | 298.55 | 0.00 | - | 2 | 90 |
| 132.45 | -13.70 | -9.37% | 1 | 158 | 1,955.00 | 274.40 | 0.00 | - | 1 | 10 |
| 129.00 | 0.00 | - | 1 | 58 | 1,960.00 | 276.30 | 0.00 | - | 4 | 29 |
| 138.77 | 0.00 | - | 5 | 53 | 1,965.00 | 273.25 | 0.00 | - | 15 | 27 |
| 124.25 | 0.00 | - | 1 | 275 | 1,970.00 | 310.46 | 0.00 | - | 1 | 28 |
| 155.59 | 0.00 | - | 3 | 86 | 1,975.00 | 299.54 | 0.00 | - | 2 | 5 |
| 116.01 | 0.00 | - | 4 | 59 | 1,980.00 | 310.45 | +1.50 | +0.49% | 66 | 32 |
| 140.71 | 0.00 | - | 1 | 0 | 1,985.00 | 292.34 | 0.00 | - | 1 | 14 |
| 118.05 | 0.00 | - | 1 | 71 | 1,990.00 | 326.05 | 0.00 | - | 3 | 42 |
| 113.90 | 0.00 | - | 4 | 125 | 1,995.00 | 297.20 | 0.00 | - | 1 | 0 |
| 121.98 | +5.98 | +5.16% | 1 | 1,451 | 2,000.00 | 320.32 | -7.95 | -2.42% | 5 | 353 |
| 113.95 | -9.70 | -7.84% | 132 | 0 | 2,005.00 | 343.90 | 0.00 | - | 5 | 34 |
| 106.93 | 0.00 | - | 4 | 54 | 2,010.00 | 248.10 | 0.00 | - | 1 | 34 |
| 131.00 | 0.00 | - | 9 | 44 | 2,015.00 | 298.10 | 0.00 | - | 1 | 13 |
| 116.16 | 0.00 | - | 1 | 157 | 2,020.00 | 314.70 | 0.00 | - | 1 | 12 |
| 101.95 | 0.00 | - | 1 | 57 | 2,025.00 | 355.45 | 0.00 | - | 1 | 12 |
| 117.28 | 0.00 | - | 4 | 261 | 2,030.00 | 306.50 | 0.00 | - | 2 | 12 |
| 131.60 | 0.00 | - | 100 | 154 | 2,035.00 | 265.20 | 0.00 | - | 1 | 74 |
| 100.47 | 0.00 | - | 12 | 82 | 2,040.00 | 350.05 | 0.00 | - | 5 | 0 |
| 99.50 | 0.00 | - | 2 | 126 | 2,050.00 | 316.50 | 0.00 | - | 1 | 81 |
| 126.04 | 0.00 | - | 2 | 235 | 2,060.00 | 356.35 | 0.00 | - | 1 | 0 |
| 120.39 | 0.00 | - | 1 | 408 | 2,070.00 | 348.45 | 0.00 | - | 1 | 32 |
| 113.26 | 0.00 | - | 4 | 77 | 2,080.00 | 360.18 | 0.00 | - | 30 | 0 |
| 103.50 | 0.00 | - | 1 | 13 | 2,090.00 | 346.95 | 0.00 | - | 1 | 6 |
| 87.45 | 0.00 | - | 7 | 628 | 2,100.00 | 361.30 | 0.00 | - | 1 | 66 |
| 93.63 | 0.00 | - | 3 | 103 | 2,110.00 | 328.75 | 0.00 | - | 2 | 20 |
| 94.26 | 0.00 | - | 20 | 157 | 2,120.00 | 369.25 | 0.00 | - | 1 | 15 |
| 91.73 | 0.00 | - | 1 | 66 | 2,130.00 | 394.45 | 0.00 | - | 2 | 12 |
| 75.95 | 0.00 | - | 1 | 40 | 2,140.00 | 442.40 | 0.00 | - | 1 | 0 |
| 78.75 | -7.96 | -9.18% | 1 | 120 | 2,150.00 | 433.45 | 0.00 | - | 2 | 12 |
| 84.80 | 0.00 | - | 1 | 37 | 2,160.00 | 517.00 | 0.00 | - | 1 | 11 |
| 81.85 | 0.00 | - | 1 | 39 | 2,170.00 | 576.00 | 0.00 | - | 6 | 13 |
| 73.90 | 0.00 | - | 1 | 238 | 2,180.00 | 330.69 | 0.00 | - | 1 | 0 |
| 77.46 | 0.00 | - | 1 | 16 | 2,190.00 | 515.98 | 0.00 | - | 0 | 2 |
| 64.01 | -0.74 | -1.14% | 38 | 1,124 | 2,200.00 | 475.79 | -10.28 | -2.11% | 6 | 82 |
| 68.50 | 0.00 | - | 1 | 54 | 2,210.00 | 466.87 | 0.00 | - | 2 | 7 |
| 68.38 | 0.00 | - | 3 | 50 | 2,220.00 | 409.85 | 0.00 | - | 1 | 0 |
| 57.95 | 0.00 | - | 1 | 26 | 2,230.00 | 609.41 | 0.00 | - | 5 | 6 |
| 67.75 | 0.00 | - | 1 | 212 | 2,240.00 | 670.90 | 0.00 | - | 0 | 0 |
| 55.50 | -1.15 | -2.03% | 402 | 191 | 2,250.00 | 504.90 | 0.00 | - | 1 | 10 |
| 55.85 | -7.58 | -11.95% | 2 | 0 | 2,260.00 | 661.92 | 0.00 | - | 5 | 6 |
| 61.42 | 0.00 | - | 1 | 10 | 2,270.00 | 532.90 | 0.00 | - | - | 0 |
| 59.91 | 0.00 | - | 1 | 110 | 2,280.00 | 540.92 | 0.00 | - | 1 | 7 |
| 51.65 | -17.95 | -25.79% | 2 | 39 | 2,290.00 | 548.23 | 0.00 | - | 1 | 9 |
| 50.15 | +1.15 | +2.35% | 3 | 550 | 2,300.00 | 531.90 | 0.00 | - | 5 | 55 |
| 55.35 | 0.00 | - | 1 | 133 | 2,310.00 | 562.75 | 0.00 | - | 5 | 12 |
| 63.20 | 0.00 | - | 1 | 31 | 2,320.00 | 570.93 | 0.00 | - | - | 10 |
| 43.30 | 0.00 | - | 2 | 157 | 2,330.00 | 571.94 | 0.00 | - | 6 | 7 |
| 48.43 | 0.00 | - | 1 | 14 | 2,340.00 | 580.19 | 0.00 | - | 12 | 36 |
| 40.70 | 0.00 | - | 2 | 287 | 2,350.00 | 589.45 | 0.00 | - | 12 | 15 |
| 39.50 | 0.00 | - | 2 | 70 | 2,360.00 | 597.76 | 0.00 | - | 6 | 7 |
| 51.13 | 0.00 | - | 6 | 34 | 2,370.00 | 627.55 | 0.00 | - | 2 | 3 |
| 36.49 | 0.00 | - | 10 | 125 | 2,380.00 | 620.60 | 0.00 | - | 1 | 5 |
| 43.50 | 0.00 | - | 1 | 27 | 2,390.00 | 533.00 | 0.00 | - | 1 | 15 |
| 36.00 | 0.00 | - | 15 | 407 | 2,400.00 | 650.50 | +12.05 | +1.89% | 1 | 88 |
| 45.41 | 0.00 | - | 5 | 16 | 2,410.00 | 646.00 | 0.00 | - | 1 | 10 |
| 43.75 | 0.00 | - | 1 | 35 | 2,420.00 | 572.10 | 0.00 | - | 1 | 0 |
| 42.75 | 0.00 | - | 7 | 133 | 2,430.00 | 579.30 | 0.00 | - | 2 | 0 |
| 41.60 | 0.00 | - | 7 | 48 | 2,440.00 | 705.75 | 0.00 | - | 1 | 0 |
| 35.80 | 0.00 | - | 2 | 96 | 2,450.00 | 701.30 | 0.00 | - | 5 | 63 |
| 31.47 | 0.00 | - | 7 | 73 | 2,460.00 | 711.88 | 0.00 | - | 1 | 13 |
| 33.65 | 0.00 | - | 1 | 33 | 2,470.00 | 718.00 | 0.00 | - | 1 | 0 |
| 37.05 | 0.00 | - | 2 | 29 | 2,480.00 | 742.23 | 0.00 | - | 6 | 6 |
| 27.95 | -10.64 | -27.57% | 1 | 69 | 2,490.00 | 691.00 | 0.00 | - | 2 | 16 |
| 25.90 | +0.90 | +3.60% | 6 | 643 | 2,500.00 | 760.00 | 0.00 | - | 1 | 110 |
| 19.70 | -1.05 | -5.06% | 1 | 407 | 2,600.00 | 846.84 | 0.00 | - | 33 | 220 |
| 16.90 | 0.00 | - | 1 | 257 | 2,700.00 | 946.88 | 0.00 | - | 33 | 0 |
| 10.90 | 0.00 | - | 1 | 207 | 2,800.00 | 1,018.35 | 0.00 | - | 9 | 0 |
| 8.75 | -1.20 | -12.06% | 2 | 329 | 2,900.00 | 1,078.85 | 0.00 | - | 10 | 0 |
| 6.50 | 0.00 | - | 15 | 2,496 | 3,000.00 | 1,187.75 | 0.00 | - | 10 | 0 |