Italia markets open in 7 hours 5 minutes

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
19 febbraio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,650.000.00-22860.000.360.00-39447
931.560.00--1880.000.600.00-21145
-----900.000.30-0.07-18.92%130148
-----920.001.360.00-10
-----940.000.640.00-25
-----980.000.51-0.88-63.31%8212
2,024.000.00--01,000.000.660.00-4344
-----1,020.000.920.00-25
1,650.710.00-121,040.004.900.00--1
-----1,060.005.500.00-28
-----1,080.000.98-0.76-43.68%1114
948.200.00-111,100.001.960.00-285
-----1,120.002.830.00-330
-----1,140.003.500.00-13
820.350.00--21,160.007.200.00-134
-----1,180.0013.950.00-12
971.300.00-121,200.002.360.00-2527
-----1,220.006.140.00-23
-----1,240.0013.000.00-27
-----1,260.009.150.00-98
-----1,280.008.270.00-115
724.000.00-341,300.002.990.00-340
666.000.00--11,320.003.300.00-125
1,035.000.00-231,340.006.400.00-17
-----1,360.004.000.00-118
632.500.00--11,380.0010.000.00-17
1,768.300.00-121,400.003.900.00-21119
-----1,420.0012.400.00-114
-----1,440.009.820.00-726
504.550.00-111,460.004.30-10.20-70.34%5079
920.000.00-101,480.006.650.00-40175
1,488.500.00-121,500.004.450.00-3220
883.520.00-111,520.0014.400.00-227
892.850.00-101,540.008.350.00-157
-----1,560.007.200.00-123
354.550.00--11,580.0022.900.00-621
1,612.850.00-181,600.007.15-1.35-15.88%173
797.980.00-111,620.009.200.00-118
1,583.380.00-2111,640.0023.420.00-627
1,787.500.00-111,650.0023.000.00-1265
751.000.00-251,660.008.120.00-124
1,602.280.00-11281,680.008.900.00-2147
1,313.400.00-11341,700.0014.520.00-5236
1,294.450.00-1131,720.0016.300.00-1211
1,446.450.00-381,740.0015.790.00-127
760.470.00-1141,750.0012.00-18.48-60.63%3136
1,600.190.00-1111,760.0019.100.00-110
1,412.150.00-391,780.0016.670.00-222
1,018.500.00-2291,800.0016.10+2.89+21.88%171
1,723.630.00-2101,820.0021.550.00-10
1,340.500.00-4281,840.0054.000.00-925
1,171.640.00-1451,850.0016.350.00-225
1,322.980.00-5211,860.0020.320.00-128
1,157.270.00-5501,880.0023.850.00-125
1,021.160.00-31301,900.0018.000.00-3215
1,500.000.00-1541,920.0022.000.00-129
1,251.300.00-11281,940.0030.900.00-149
1,121.14+249.67+28.65%1651,950.0025.15+0.69+2.82%163
1,024.790.00-1381,960.0025.980.00-147
1,338.240.00-23711,980.0034.500.00-231
1,099.250.00-22862,000.0030.500.00-6423
1,107.070.00-3292,005.0030.000.00-115
982.970.00-1212,010.0031.150.00-621
814.500.00-142,015.0050.750.00-107
1,499.800.00-1192,020.0038.520.00-124
520.000.00-192,025.00109.800.00-22
1,068.960.00-572,030.0028.800.00-218
1,068.170.00-192,035.0071.150.00--47
1,195.000.00-1412,040.0060.550.00-223
776.000.00-152,045.0051.750.00-813
1,020.00+447.94+78.30%2742,050.0044.250.00-127
180.000.00-222,055.0035.870.00-1811
594.740.00-1182,060.0059.000.00-534
166.500.00-652,065.0032.000.00-33
1,042.000.00-132,070.0047.100.00-19
1,145.800.00-5102,075.0045.970.00-225
572.070.00-142,080.0048.470.00-125
154.500.00-432,085.0036.400.00-16
1,370.580.00-2102,090.0037.250.00-1436
245.980.00-222,095.0090.450.00-55
1,050.000.00-1642,100.0039.500.00-182
647.420.00-1202,105.0077.980.00-110
671.170.00-5102,110.0047.120.00-117
701.980.00-5112,115.0093.710.00-516
811.590.00-6132,120.0096.020.00-555
550.580.00-1052,125.0043.930.00-114
1,207.130.00-1132,130.0038.150.00-523
413.500.00-112,135.0043.250.00-112
1,109.700.00-3112,140.0058.500.00-429
782.500.00-152,145.0041.600.00-12
804.25-244.92-23.34%1262,150.0046.000.00-222
181.480.00-1102,155.0046.750.00-23
876.000.00-2252,160.0058.060.00-17
463.000.00-322,165.0085.250.00-56
912.450.00-192,170.00107.500.00-100
697.980.00-142,175.0042.390.00-10
798.670.00-3102,180.0061.470.00-132
656.600.00-5172,185.0044.100.00-24
880.310.00-1252,190.0050.500.00-124
1,152.500.00-13112,195.0049.800.00-37
865.930.00-11072,200.0070.000.00-6177
857.150.00-1102,205.0066.250.00-110
1,155.060.00-172,210.0047.200.00-53
420.000.00-1112,215.0047.000.00-32
773.610.00-5172,220.0047.040.00-60
919.990.00-1402,225.00127.200.00--1
1,139.890.00-302,230.00118.050.00-810
973.770.00-392,235.0048.800.00-20
788.920.00-3302,240.0070.200.00-151
563.700.00-452,245.0084.900.00-110
910.000.00-11022,250.0076.980.00-171
322.950.00-682,255.0056.900.00-13
899.920.00-1222,260.0054.050.00-12
605.450.00-182,265.0088.460.00-111
1,210.900.00-1162,270.0067.400.00-136
942.030.00-292,275.0052.950.00-116
937.530.00-2272,280.0085.000.00-13
323.700.00-162,285.0084.870.00-210
570.540.00-5222,290.0085.960.00-26
566.970.00-592,295.00157.770.00-31
855.00+57.11+7.16%21482,300.0066.00-10.00-13.16%1194
307.880.00-132,305.0085.920.00-13
784.270.00-50532,310.0059.510.00-1427
615.390.00-342,315.0089.180.00-822
993.470.00-1052,320.0093.940.00-127
824.750.00-212,325.00140.950.00-24
680.710.00-152,330.0079.910.00-1011
306.070.00--12,335.0060.700.00-13
1,220.000.00-1142,340.0069.500.00-46
618.690.00-632,345.00149.100.00-12
890.000.00-1172,350.0072.00-15.20-17.43%216
786.500.00-262,355.0063.500.00-177
756.000.00-672,360.0086.850.00-13
647.80+101.76+18.64%192,365.00114.300.00-159
977.360.00-382,370.0077.700.00-211
476.630.00-232,375.00-----
940.180.00-3112,380.0086.25-57.75-40.10%120
660.100.00-192,385.0068.900.00-26
351.660.00-572,390.0096.00-6.57-6.41%14
973.500.00-182,395.0091.830.00-1024
933.570.00-11782,400.0086.00-11.70-11.98%2276
294.050.00-392,405.00106.190.00-1011
1,164.710.00-1122,410.0094.080.00-11
838.420.00-132,415.00139.500.00-117
1,013.050.00-8152,420.0095.400.00-123
350.630.00-13162,425.00141.940.00-220
863.310.00-1102,430.00143.110.00-115
978.700.00-102,435.00194.650.00-11
936.500.00-3312,440.00106.000.00-224
331.000.00-122,445.0079.000.00-1241
1,120.310.00-1522,450.0093.850.00-455
906.360.00-1282,455.00-----
966.430.00-172,460.00120.510.00-1043
694.050.00-122,465.0083.600.00-362
1,090.000.00-1112,470.00117.00-36.90-23.98%15
295.310.00-2192,475.00138.500.00-12
941.780.00-202,480.00117.500.00-115
360.980.00-162,485.00126.250.00-17
871.250.00-1332,490.00114.000.00-1419
730.100.00-442,495.00108.080.00-10
660.000.00-12742,500.00119.950.00-6159
567.060.00-132,505.00132.900.00-11
932.150.00-2112,510.00115.300.00-18
325.000.00--12,515.00148.000.00-12
918.900.00-192,520.00119.300.00-415
813.710.00-1112,525.00145.670.00-115
724.310.00-8122,530.00159.22-18.73-10.53%24
873.950.00-152,535.00160.940.00-16
612.270.00-50602,540.00119.890.00-117
968.200.00-132,545.00146.300.00-1313
590.050.00-102,550.00123.060.00-127
676.500.00-172,555.00244.160.00--0
965.020.00-2202,560.00128.750.00-217
642.310.00-122,565.00-----
726.580.00-262,570.00128.700.00-19
641.850.00-112,575.00268.000.00--1
1,032.720.00-2332,580.0098.970.00-519
824.530.00-122,585.00-----
1,016.000.00-1182,590.00130.600.00-214
621.200.00-122,595.00173.170.00-217
629.00+9.75+1.57%133192,600.00136.90-15.70-10.29%24251
678.000.00-2102,605.00235.000.00--2
804.590.00-2112,610.00153.450.00-15
313.630.00-232,615.00128.050.00-45
723.600.00-4152,620.00111.650.00-112
474.60+137.00+40.58%692,625.00167.990.00-18
657.920.00-1112,630.00130.000.00-219
578.200.00-142,635.00196.350.00-22
574.950.00-1202,640.00162.550.00-115
321.000.00-132,645.00253.950.00-56
454.600.00-1462,650.00182.550.00-145
966.000.00-1142,655.00125.600.00-1215
962.500.00-1172,660.00154.000.00-3532
761.700.00-672,665.00126.800.00-611
498.210.00-2102,670.00129.300.00-19
965.000.00-1182,675.00129.900.00-723
438.510.00-2352,680.00205.82+74.87+57.17%251
939.100.00-2152,685.00152.600.00-13
436.330.00-2492,690.00124.620.00-1619
430.140.00-2322,695.00220.630.00-17
496.000.00-11992,700.00173.40-38.60-18.21%6225
502.000.00-1572,720.00182.590.00-2041
520.650.00-1162,740.00184.650.00-161
569.430.00-22712,760.00192.410.00-148
404.000.00-1622,780.00258.240.00-152
457.000.00-13212,800.00219.000.00-9421
372.780.00-1172,820.00263.000.00-217
355.890.00-2192,840.00293.550.00-121
420.050.00-11092,860.00297.000.00-423
436.00-24.71-5.36%1272,880.00254.28-38.02-13.01%153
450.03+37.41+9.07%21902,900.00264.07-12.93-4.67%169
320.000.00-8262,920.00248.550.00-116
383.000.00-5222,940.00271.740.00-1134
403.58+10.78+2.74%1592,960.00305.000.00-175
289.500.00-22112,980.00320.000.00-637
398.90+42.97+12.07%93613,000.00331.550.00-8216
392.76+26.76+7.31%7753,020.00321.420.00-119
342.800.00-16213,040.00405.750.00-117
370.00+10.86+3.02%101093,050.00325.30-30.90-8.67%164
372.93+44.49+13.55%1603,060.00377.540.00-219
363.670.00-1493,080.00392.100.00-211
350.20+13.72+4.08%111783,100.00382.00-26.75-6.54%165
345.890.00-1923,120.00417.500.00-48
288.420.00-10413,140.00421.750.00-433
295.930.00-3533,150.00381.000.00-929
319.45+27.42+9.39%12483,160.00420.540.00-215
316.29+11.19+3.67%51,0433,180.00452.000.00-832
313.00+44.00+16.36%215833,200.00462.420.00-370
289.49+42.49+17.20%14013,250.00460.150.00-145
268.00+9.00+3.47%42,6463,300.00470.20-95.83-16.93%259
220.00-14.00-5.98%41,0523,350.00549.830.00-1235
234.00+12.00+5.41%81,8063,400.00652.700.00-238
223.23+4.10+1.87%283,405.00370.450.00-13
150.870.00-293,410.00486.550.00--0
187.870.00-263,420.00517.200.00-18
206.000.00-293,425.00-----
277.580.00-183,430.00528.400.00-67
313.360.00-133,435.00-----
145.000.00-443,440.00572.200.00-137
217.500.00-133,445.00397.100.00-22
209.50-6.45-2.99%1133,450.00548.050.00-210
326.770.00-143,455.00494.890.00--10
187.850.00-273,460.00554.250.00-27
191.600.00-233,465.00-----
185.070.00-243,470.00584.250.00-22
384.450.00-653,475.00420.500.00--6
191.82+56.27+41.51%1253,480.00499.050.00--8
294.160.00-163,485.00616.300.00-28
199.400.00-7103,490.00428.700.00-12
197.400.00-453,495.00532.800.00--1
196.17+16.22+9.01%32253,500.00709.600.00-237
145.600.00-233,510.00544.300.00--1
156.450.00-133,520.00433.100.00--1
189.100.00-2373,530.00529.200.00-15
176.290.00-1173,540.00560.100.00--3
167.40-13.62-7.52%1703,550.00455.000.00-119
159.250.00--73,560.00644.400.00-24
188.000.00-273,570.00577.400.00--3
132.180.00-143,580.00-----
178.420.00-1143,590.00477.100.00--1
165.87+3.12+1.92%18413,600.00774.650.00-1101
109.500.00-133,610.00-----
122.350.00-153,620.00-----
335.100.00--13,640.00-----
102.150.00-4403,650.00626.900.00-223
133.200.00-8153,660.00-----
234.400.00-113,680.00-----
124.650.00-3113,690.00-----
153.30+7.51+5.15%41,0923,700.00547.650.00-119
134.20-4.71-3.39%11,5723,750.00867.690.00-512
134.78+10.06+8.07%111,1123,800.00908.820.00-55
108.400.00-2653,850.00723.000.00-17
92.900.00-47843,900.00901.000.00-316
85.000.00-1703,950.00942.000.00-316
93.39+2.14+2.35%61,6624,000.001,100.000.00-214
88.500.00-2294,050.00809.250.00-13
84.00+3.00+3.70%33714,100.001,452.300.00--1
68.990.00-141404,150.001,050.000.00-46
73.050.00-72084,200.00894.130.00-28
70.870.00-1384,250.001,274.050.00-22
53.040.00-1284,300.001,347.000.00-22
52.030.00-1914,350.001,033.050.00-12
48.450.00-22484,400.00-----
32.050.00-20244,450.001,344.750.00--2
48.05+0.55+1.16%41694,500.001,327.000.00-12
38.800.00-3424,550.00-----
38.79-1.31-3.27%1169394,600.001,485.250.00-23
41.000.00-1464,650.001,532.650.00-23
34.700.00-51144,700.00-----
33.510.00-1534,750.00-----
32.65+1.65+5.32%1254,800.001,842.000.00--1
27.10-3.15-10.41%1134,850.001,603.350.00-22
29.40-1.30-4.23%2244,900.00-----
26.00-0.05-0.19%2354,950.001,944.50-65.30-3.25%29
24.67+0.67+2.79%14065,000.002,058.980.00-28
28.000.00-11665,050.00-----
14.000.00-1125,100.00-----
62.500.00--15,150.00-----
21.680.00-4205,200.00-----
19.280.00-6495,250.00-----
20.19-0.96-4.54%74815,300.002,354.990.00--1
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità