Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.195,34+10,27 (+0,32%)
Alla chiusura: 1:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 febbraio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,250.500.00-23860.000.330.00-2443
2,298.400.00-12880.000.460.00-6138
-----900.000.250.00-20183
-----920.000.770.00-10
-----940.000.640.00-25
-----980.000.110.00-153
2,035.780.00-201,000.000.200.00-50368
2,068.400.00-20101,020.000.920.00-25
1,650.710.00-121,040.004.900.00--1
-----1,060.005.500.00-28
-----1,080.000.290.00-106113
2,240.250.00-121,100.000.520.00-794
-----1,120.000.300.00-2030
-----1,140.003.500.00-13
820.350.00--21,160.007.200.00-134
2,040.830.00--11,180.0013.950.00-12
971.300.00-121,200.000.590.00-288
-----1,220.000.320.00-13
-----1,240.0013.000.00-27
-----1,260.000.330.00-1018
-----1,280.008.270.00-115
724.000.00-341,300.000.25-0.07-21.87%242
666.000.00--11,320.000.470.00-225
1,035.000.00-231,340.001.080.00-17
-----1,360.004.000.00-118
632.500.00--11,380.000.910.00-16
1,768.300.00-121,400.000.380.00-43166
-----1,420.000.530.00-414
-----1,440.004.400.00-127
1,661.960.00-121,460.004.300.00-500
920.000.00-101,480.002.720.00-2213
1,488.500.00-121,500.000.680.00-3302
883.520.00-111,520.000.730.00-124
1,464.730.00-121,540.001.680.00-2053
-----1,560.003.600.00-323
354.550.00--11,580.000.800.00-1321
1,612.850.00-181,600.001.040.00-195
797.980.00-111,620.005.600.00-119
1,534.830.00-1111,640.001.220.00-327
1,851.580.00-101,650.003.600.00-11265
1,523.310.00-251,660.002.000.00-329
1,602.280.00-11281,680.003.950.00-2147
1,427.590.00-11341,700.000.96-0.52-35.14%1226
1,431.460.00-1131,720.005.250.00-212
1,435.730.00-181,740.002.630.00-237
760.470.00-1141,750.001.16-1.94-62.58%1138
1,497.380.00-1111,760.003.100.00-110
1,412.150.00-391,780.003.110.00-223
1,326.180.00-11741,800.001.49+0.15+11.19%199
1,723.630.00-2101,820.003.670.00-1024
1,377.00+36.50+2.72%1281,840.0054.000.00-925
1,171.640.00-1451,850.001.75-1.35-43.55%234
1,322.980.00-5211,860.0011.240.00-228
1,307.750.00-1581,880.003.600.00-121
1,220.060.00-11281,900.002.000.00-15132
1,291.660.00-2541,920.003.300.00-2561
1,196.320.00-11271,940.004.100.00-1561
1,161.270.00-1631,950.002.11-0.77-26.74%179
1,305.380.00-1371,960.003.690.00-556
1,124.740.00-2611,980.003.890.00-548
1,120.000.00-12912,000.003.08-0.12-3.75%8530
1,109.790.00-1282,005.003.950.00-111
1,127.320.00-1202,010.003.450.00-137
814.500.00-142,015.0050.750.00-107
1,108.190.00-1202,020.0022.250.00-630
520.000.00-192,025.00109.800.00-22
1,068.960.00-572,030.008.300.00-218
1,068.170.00-192,035.0071.150.00--47
1,064.270.00-2412,040.007.950.00-532
776.000.00-152,045.008.050.00-213
1,020.000.00-2752,050.003.30-4.75-59.01%230
180.000.00-222,055.0035.870.00-1811
967.740.00-1172,060.003.900.00-134
1,127.750.00-652,065.0032.760.00-32
1,304.830.00-142,070.009.150.00-10
1,145.800.00-5102,075.005.850.00-125
1,275.010.00-142,080.009.770.00-126
154.500.00-432,085.0020.700.00-17
1,370.580.00-2102,090.004.900.00-1043
245.980.00-222,095.006.600.00-17
1,251.360.00-3652,100.006.620.00-1180
647.420.00-1202,105.0028.350.00-111
671.170.00-5102,110.0011.050.00-128
701.980.00-5112,115.0093.710.00-516
1,102.680.00-1122,120.008.500.00-167
550.580.00-1052,125.0011.100.00-116
1,207.130.00-1132,130.0024.700.00-1031
413.500.00-112,135.0024.350.00-113
1,109.700.00-3112,140.005.190.00-135
782.500.00-152,145.005.650.00-224
911.840.00-1262,150.004.97-0.44-8.13%142
973.840.00-1112,155.0046.750.00-23
1,217.150.00-1242,160.0013.200.00-119
906.680.00-132,165.005.800.00-28
978.810.00-182,170.006.600.00-515
697.980.00-142,175.0012.550.00-13
798.670.00-3102,180.0013.210.00-139
656.600.00-5172,185.006.250.00-28
1,092.270.00-1252,190.0020.000.00-133
1,152.500.00-13112,195.006.500.00-167
993.010.00-11102,200.005.90-0.57-8.81%5152
857.150.00-1102,205.006.700.00-210
925.560.00-5132,210.0016.650.00-112
420.000.00-1112,215.0047.000.00-32
1,035.850.00-502,220.009.950.00-223
919.990.00-1402,225.007.250.00-27
1,139.890.00-3302,230.0030.450.00-220
973.770.00-302,235.0016.200.00-114
932.950.00-5352,240.007.51-0.19-2.47%368
563.700.00-452,245.007.850.00-216
910.000.00-11022,250.0010.250.00-187
322.950.00-682,255.0014.000.00-114
899.920.00-1222,260.0017.850.00-316
1,140.330.00-13212,265.0040.160.00-112
802.370.00-1122,270.0017.650.00-168
846.620.00-182,275.008.650.00-116
841.970.00-1262,280.0021.060.00-116
323.700.00-162,285.009.000.00-1611
1,000.000.00-1222,290.0015.450.00-116
914.90-16.16-1.74%172,295.0016.100.00-12
844.170.00-11482,300.008.70-1.01-10.40%3206
905.40-99.60-9.91%142,305.009.700.00-127
830.330.00-1532,310.0014.850.00-127
995.600.00-142,315.0010.420.00-231
993.470.00-1052,320.0015.550.00-124
958.800.00-122,325.0010.400.00-113
680.710.00-152,330.0010.750.00-330
306.070.00--12,335.0060.700.00-13
805.000.00-1152,340.0011.150.00-318
763.700.00-202,345.0019.500.00-18
759.350.00-2172,350.0010.80-0.60-5.26%1643
786.500.00-262,355.0011.700.00-178
756.000.00-672,360.0020.500.00-544
647.800.00-192,365.00114.300.00-159
977.360.00-382,370.0029.300.00-1120
476.630.00-232,375.0020.250.00-1620
940.180.00-3112,380.0020.610.00-346
944.530.00-182,385.0013.150.00-426
351.660.00-572,390.0022.700.00-27
935.520.00-172,395.0023.500.00-632
752.370.00-1792,400.0012.75-1.15-8.27%3315
294.050.00-392,405.0021.400.00-112
715.500.00-1252,410.0021.350.00-59
829.000.00-352,415.0020.300.00-117
1,013.050.00-8152,420.0023.660.00-128
724.310.00-2122,425.0015.420.00-139
863.310.00-1102,430.0015.850.00-321
978.700.00-142,435.0016.120.00-13
758.000.00-3312,440.0022.330.00-123
331.000.00-122,445.0046.250.00-344
827.020.00-1512,450.0016.02-1.18-6.86%272
939.700.00-1292,455.0026.000.00-69
695.440.00-172,460.0029.210.00-248
675.560.00-132,465.0017.850.00-110
1,090.000.00-1112,470.0016.00-2.51-13.56%1291
666.710.00-1192,475.0029.600.00-315
766.480.00-1102,480.0019.280.00-8322
711.800.00-162,485.0031.740.00-121
871.250.00-1332,490.0019.52-8.30-29.83%1148
692.950.00-2112,495.0018.90-1.60-7.80%328
652.750.00-12702,500.0020.61-0.20-0.96%63363
705.000.00-132,505.0020.650.00-37
645.750.00-1112,510.0026.100.00-1121
887.000.00-122,515.0071.900.00-44
612.600.00-1112,520.0020.22-14.10-41.08%121
813.710.00-1112,525.0023.150.00-727
743.480.00-1132,530.0022.00-24.75-52.94%17
617.630.00-142,535.0035.950.00-311
635.320.00-50612,540.0021.58-2.12-8.95%120
704.000.00-122,545.0044.710.00-114
803.750.00-1112,550.0024.70-0.66-2.60%3077
676.500.00-172,555.0041.610.00-215
768.300.00-1192,560.0040.490.00-220
732.700.00-332,565.00-----
726.580.00-262,570.00128.700.00-10
624.230.00-112,575.0054.050.00-211
658.19+19.21+3.01%1342,580.0025.44-20.74-44.91%135
753.200.00-242,585.0075.350.00--30
1,016.000.00-1182,590.0027.92-1.86-6.25%1056
596.570.00-2112,595.0029.140.00-3040
630.60+68.87+12.26%32592,600.0030.51-0.64-2.05%17392
550.000.00-1162,605.0050.790.00-112
764.000.00-3132,610.0057.000.00-16
808.650.00-142,615.0050.450.00-17
624.83+79.46+14.57%1262,620.0032.58-0.52-1.57%3112
474.600.00-692,625.0051.030.00-515
526.100.00-1112,630.0034.750.00-1666
578.200.00-142,635.0031.48-4.48-12.46%12
930.370.00-4222,640.0041.950.00-1109
491.990.00-152,645.0032.85-10.35-23.96%122
584.00+70.60+13.75%3482,650.0036.50-1.93-5.02%3126
966.000.00-1142,655.0045.960.00-115
480.500.00-1192,660.0051.550.00-1111
555.750.00-172,665.0056.570.00-512
574.10+48.55+9.24%1152,670.0062.980.00-128
572.15+28.14+5.17%1182,675.0064.080.00-133
559.30+2.35+0.42%2352,680.0069.230.00-155
939.100.00-2152,685.0052.550.00-1110
495.550.00-2502,690.0042.40-1.45-3.31%1129
485.890.00-1332,695.0039.55-5.80-12.79%279
543.57+20.23+3.87%102272,700.0044.90-1.23-2.67%8538
528.10+61.91+13.28%3572,720.0048.78-0.36-0.73%199
517.87-2.78-0.53%1162,740.0052.22-1.69-3.13%796
495.58+59.08+13.53%12702,760.0055.68-2.37-4.08%277
399.210.00-101182,780.0058.75-1.80-2.97%2135
462.00+11.58+2.57%43192,800.0064.37-0.69-1.06%10774
379.350.00-1212,820.0071.100.00-1658
365.500.00-1142,840.0074.57-2.63-3.41%2523
411.470.00-21112,860.0076.07-6.37-7.73%179
342.400.00-9402,880.0083.57-5.17-5.83%2148
401.86+13.86+3.57%11962,900.0091.17-3.64-3.84%11361
336.000.00-1392,920.0092.50-9.85-9.62%553
306.380.00-1272,940.00104.22-2.28-2.14%3167
311.450.00-31272,960.00111.13-3.38-2.95%12120
334.100.00-62332,980.00111.42-11.48-9.34%288
324.78+6.66+2.09%355303,000.00126.85-1.66-1.29%161,142
310.30+31.57+11.33%21063,020.00123.70-11.52-8.52%458
308.30+8.35+2.78%1373,040.00131.45-11.55-8.08%251
299.00+10.35+3.59%71513,050.00137.00-18.00-11.61%3166
288.00+11.40+4.12%81243,060.00155.340.00-461
284.23+15.93+5.94%71483,080.00158.44-4.06-2.50%267
267.10+6.22+2.38%165443,100.00167.39-3.35-1.96%11288
270.72+9.40+3.60%51063,105.00165.52-34.34-17.18%452
246.750.00-3563,110.00171.44-6.95-3.90%150
244.000.00-4613,115.00163.00-15.00-8.43%246
241.630.00-122073,120.00172.03-4.32-2.45%2428
255.30+8.30+3.36%5483,125.00177.300.00-326
257.29+9.29+3.75%3603,130.00209.000.00-230
244.150.00-111543,135.00241.700.00-56
237.500.00-112223,140.00213.400.00-138
253.21+41.08+19.37%1293,145.00216.050.00-13
241.00+5.92+2.52%171,8823,150.00189.62-8.30-4.19%11,095
234.570.00-14393,155.00202.050.00-218
235.48+5.48+2.38%12533,160.00202.400.00-435
239.40+5.45+2.33%1533,165.00203.830.00-27
214.800.00-6423,170.00206.980.00-414
220.500.00-16553,175.00209.560.00-24
228.53+6.68+3.01%51,2113,180.00203.00-14.00-6.45%259
231.00+13.00+5.96%2373,185.00211.500.00-134
221.00+5.57+2.59%16453,190.00204.31-17.62-7.94%221
218.96+5.51+2.58%9133,195.00205.65-14.35-6.52%18
217.00+5.14+2.43%1011,1703,200.00215.50-2.48-1.14%7656
212.28+3.80+1.82%29293,205.00263.990.00-14
211.45+2.37+1.13%10763,210.00256.700.00-28
208.95+2.03+0.98%5343,215.00213.00-53.70-20.13%25
207.01+7.08+3.54%92683,220.00222.98-35.97-13.89%4210
195.030.00-6923,225.00282.450.00-29
201.00+1.34+0.67%1463,230.00290.950.00-113
156.650.00-3223,235.00309.750.00-29
201.16+9.88+5.17%2543,240.00295.930.00-429
205.00+8.93+4.55%1163,245.00337.500.00-216
195.80+6.79+3.59%541,0083,250.00233.80-15.20-6.10%1315
198.00+37.34+23.24%1103,255.00241.900.00-12
188.00+2.48+1.34%1223,260.00302.480.00-14
194.00+45.00+30.20%2183,265.00242.21-145.19-37.48%11
190.03+7.33+4.01%10333,270.00367.930.00-18
180.500.00-1123,275.00326.200.00-17
177.830.00-4373,280.00315.950.00-113
156.090.00-1143,285.00327.200.00-15
178.00+10.20+6.08%1243,290.00339.960.00-25
174.49+6.99+4.17%2483,295.00266.78-17.22-6.06%25
173.52+4.42+2.61%433,0133,300.00272.47-6.16-2.21%4114
171.15+4.05+2.42%31383,305.00332.220.00-125
169.00+15.00+9.74%2583,310.00310.900.00-221
128.650.00-1223,315.00334.450.00-245
130.950.00-5563,320.00343.650.00-327
152.000.00-4813,325.00350.000.00-218
158.000.00-1133,330.00298.850.00-517
156.660.00-31203,335.00354.450.00-820
160.00+10.00+6.67%1413,340.00293.800.00-121
120.150.00-1623,345.00307.600.00-815
154.54+4.54+3.03%131,1263,350.00358.600.00-3237
160.750.00-193,355.00369.250.00-15
150.80+7.40+5.16%1623,360.00405.750.00-14
129.700.00-183,365.00319.600.00-19
135.300.00-363,370.00373.250.00-35
142.000.00-253,375.00459.400.00-35
140.750.00-283,380.00365.950.00-13
140.290.00-143,385.00482.200.00--1
141.54+4.94+3.62%243,390.00415.000.00-13
138.08+1.13+0.83%9103,395.00-----
137.08+3.22+2.41%1612,2703,400.00346.310.00-863
139.96+10.73+8.30%1563,405.00319.400.00-316
121.700.00-1373,410.00409.350.00-16
135.48+35.39+35.36%1193,415.00324.950.00-25
133.43+5.30+4.14%3303,420.00416.610.00-115
130.050.00-1173,425.00-----
130.02+7.37+6.01%3263,430.00364.700.00-16
109.100.00-173,435.00440.300.00-26
124.66-7.34-5.56%3313,440.00423.750.00-117
131.490.00-2113,445.00388.000.00-15
121.53+8.77+7.78%7713,450.00431.310.00-120
92.000.00-393,455.00577.120.00-516
114.700.00-4303,460.00519.150.00-110
119.05+7.00+6.25%3193,465.00390.500.00-113
117.24+17.04+17.01%1233,470.00442.500.00-13
110.500.00-2113,475.00420.500.00--6
115.68+6.98+6.42%1433,480.00468.430.00-610
113.53+28.15+32.97%1343,485.00435.250.00-613
111.85+9.34+9.11%2443,490.00420.000.00-57
85.500.00-1433,495.00477.600.00-12
107.50+4.00+3.86%1481,2823,500.00403.17-33.83-7.74%5109
100.400.00-2453,510.00487.100.00-12
100.65+6.08+6.43%3683,520.00502.750.00-13
88.850.00-3413,530.00668.110.00-16
96.80+2.46+2.61%1383,540.00560.100.00--3
94.12-0.02-0.02%121323,550.00525.500.00-120
71.500.00-1193,560.00644.400.00-24
91.56+7.56+9.00%1153,570.00531.850.00-15
92.00+9.00+10.84%1543,580.00539.360.00--1
89.14+9.70+12.21%1423,590.00477.100.00--1
83.00+2.33+2.89%221,1653,600.00581.840.00-12103
83.50+9.50+12.84%2163,610.00591.150.00-26
80.00+21.07+35.75%1183,620.00-----
73.990.00-11353,630.00-----
60.300.00-1203,640.00594.730.00-12
73.30+4.74+6.91%17293,650.00653.330.00-123
70.35+3.58+5.36%2223,660.00542.800.00-44
57.940.00-1283,670.00567.550.00--2
67.000.00-1183,680.00-----
66.70+17.10+34.48%1473,690.00-----
64.90+7.95+13.96%231,1863,700.00618.100.00-121
56.95+2.30+4.21%81,6063,750.00664.350.00-209
50.00+1.70+3.52%181,5453,800.00738.050.00-28
44.90+2.99+7.13%71553,850.00757.730.00-111
38.00+0.65+1.74%71,2803,900.00804.050.00-217
33.50+0.19+0.57%1873,950.00746.00-196.00-20.81%116
30.10+0.60+2.03%992,2854,000.00939.020.00-113
26.50+0.45+1.73%9844,050.001,062.350.00-23
23.20+0.82+3.66%143704,100.00876.250.00-14
20.46+0.46+2.30%32654,150.001,050.000.00-46
19.05+0.54+2.92%252714,200.001,129.950.00-28
16.57+0.67+4.21%4854,250.001,158.750.00-46
15.05+0.52+3.58%3744,300.001,347.000.00--2
13.20-0.30-2.22%1944,350.001,153.10+120.05+11.62%22
12.50+1.40+12.61%42894,400.001,306.100.00-24
10.500.00-5534,450.001,347.700.00-17
10.30+0.30+3.00%72234,500.001,471.000.00-40
9.100.00-1474,550.00-----
8.60+1.95+29.32%38194,600.001,485.250.00-23
7.92+0.77+10.77%1574,650.001,493.050.00-24
7.11+0.11+1.57%201504,700.00-----
6.450.00-2404,750.001,578.650.00--4
5.500.00-2454,800.001,652.250.00-23
5.95+0.85+16.67%3164,850.001,603.350.00-22
5.20+0.20+4.00%3654,900.00-----
4.90+0.25+5.38%2354,950.001,944.500.00-29
4.60+0.21+4.78%134875,000.001,775.250.00-18
3.250.00-11715,050.00-----
3.95+0.15+3.95%1845,100.00-----
2.990.00-3115,150.00-----
3.60+1.50+71.43%3345,200.00-----
2.080.00-2585,250.00-----
3.00-0.10-3.23%498195,300.002,354.990.00--1