Italia markets closed

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

3.185,00 +22,22 (0,70%)
Dopo ore: 6:35PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 aprile 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,735.65-77.35-4.27%1221,460.004.460.00-28
-----1,500.005.150.00-123
-----1,520.008.700.00--10
-----1,540.009.050.00--10
-----1,560.009.500.00--10
-----1,600.008.170.00-3123
1,750.500.00-121,640.0011.300.00-20
1,697.650.00--11,660.00-----
-----1,680.0010.450.00-22
1,520.000.00--01,700.009.710.00-116
-----1,740.0018.600.00--10
-----1,760.0019.610.00--10
-----1,780.0013.810.00-20201
-----1,800.0015.050.00-15
-----1,820.0024.790.00--1
-----1,860.0020.250.00-15
1,292.450.00--71,880.0021.450.00--5
1,271.500.00--11,900.0018.870.00-117
1,404.100.00-111,920.0025.000.00-2525
1,248.560.00--21,940.00-----
1,394.570.00-111,960.0029.300.00-712
1,014.800.00--31,980.0027.91-3.59-11.40%230
1,283.000.00-142,000.0031.150.00-1184
1,423.000.00-562,100.0033.850.00-571
1,249.470.00-152,200.0052.20+7.20+16.00%3107
1,214.980.00-102,300.0057.850.00-25113
667.700.00-752,400.0087.37+16.10+22.59%388
869.900.00-13912,500.00112.60+24.10+27.23%24525
633.210.00-132,600.00138.60+22.85+19.74%22177
954.380.00--12,650.00157.20+18.09+13.00%118
664.940.00-3152,700.00170.08+5.23+3.17%1248
650.000.00-1132,800.00180.400.00-10108
527.100.00-2192,900.00235.04+16.58+7.59%1138
490.00-42.00-7.89%51373,000.00295.00+39.68+15.54%25236
443.00-26.75-5.69%48363,100.00350.00+6.77+1.97%482
399.55-14.63-3.53%32763,190.00398.70+53.30+15.43%234
389.24-14.16-3.51%2333,195.00347.820.00-18
391.29-40.21-9.32%8583,200.00404.24+8.82+2.23%244
435.050.00-1113,205.00412.950.00-1214
399.00-67.01-14.38%3123,210.00397.00-18.75-4.51%17
428.000.00-1413,215.00418.540.00-811
390.750.00-12543,220.00376.800.00-218
399.05-24.25-5.73%1103,225.00314.000.00-15
379.460.00-2173,230.00395.10+10.95+2.85%111
377.45-25.05-6.22%2113,235.00407.600.00-21
404.15-8.79-2.13%1143,240.00-----
373.190.00-183,245.00330.770.00-21
412.000.00-4533,250.00381.550.00-41141
411.850.00-5113,255.00389.270.00-35
407.400.00-2183,260.00392.300.00-69
381.66-19.09-4.76%193,265.00322.050.00-119
368.35-41.40-10.10%183,270.00400.950.00-610
365.51-28.27-7.18%2133,275.00438.90+7.78+1.80%10
404.350.00-5193,280.00406.950.00-67
367.60-15.60-4.07%353,285.00347.500.00--1
357.00-39.00-9.85%783,290.00412.050.00-69
384.750.00-263,295.00551.600.00--5
345.90-49.55-12.53%7733,300.00417.900.00-625
394.050.00-363,305.00424.560.00-11
391.050.00-6123,310.00423.400.00-67
385.850.00-123,315.00356.900.00-12
388.300.00-173,320.00464.880.00-517
326.880.00-1213,325.00-----
339.75-0.73-0.21%11033,330.00376.370.00-21
320.480.00-273,335.00-----
308.530.00-173,340.00442.000.00-7936
332.100.00-163,345.00-----
304.960.00-11343,350.00518.600.00-16
408.300.00-393,355.00364.910.00-21
353.160.00-243,360.00494.050.00-22
299.200.00-173,365.00374.550.00-22
349.880.00-153,370.00457.280.00--6
295.500.00-143,375.00467.600.00-13
323.000.00-173,380.00383.350.00-13
351.360.00-133,385.00386.000.00--1
354.740.00-153,390.00388.900.00-12
352.760.00-133,395.00391.450.00--1
308.97-37.51-10.83%31783,400.00488.000.00-14
425.540.00-1233,405.00421.000.00-11
457.930.00-4113,410.00399.350.00-23
418.860.00-1113,420.00531.200.00-22
325.550.00-483,430.00410.400.00-12
295.000.00-35163,440.00414.950.00-12
466.540.00-443,450.00581.000.00--2
433.400.00-1121123,460.00426.250.00--1
284.41-44.84-13.62%4193,470.00425.500.00-12
281.05+10.63+3.93%5143,480.00565.500.00-12
311.65+25.65+8.97%173,490.00608.000.00--1
271.00-31.00-10.26%10913,500.00578.000.00-18
279.020.00-113,510.00591.300.00-11
418.020.00-113,520.00597.900.00-11
278.500.00-543,530.00627.700.00-11
286.260.00-3523,550.00621.200.00--1
287.280.00-113,560.00650.270.00--5
259.950.00-123,570.00-----
278.250.00-113,580.00-----
277.700.00-133,590.00-----
246.25-20.65-7.74%111883,600.00498.400.00-212
276.830.00-563,610.00-----
273.680.00-5103,620.00-----
-----3,630.00678.150.00--1
133.190.00--13,640.00684.950.00--1
234.260.00--23,650.00672.450.00-11
-----3,660.00544.060.00-12
348.510.00-123,670.00686.710.00-12
292.200.00-393,680.00712.350.00--1
289.250.00-483,690.00-----
241.250.00-3602633,700.00554.250.00-36
210.450.00-3293,750.00-----
196.00-0.10-0.05%33923,800.00630.000.00-11
177.470.00-5313,850.00-----
192.000.00-11353,900.00800.550.00--1
174.100.00-31243,950.00851.100.00--15
144.00-26.00-15.29%82664,000.00889.000.00--15
142.530.00-1244,050.00-----
134.03+2.16+1.64%2224,100.00-----
119.000.00-264,150.00-----
115.97-6.23-5.10%1504,200.00-----
114.90+11.61+11.24%1174,250.00-----
105.75-37.00-25.92%2584,300.001,034.950.00-11
96.25+9.00+10.32%2104,350.00-----
86.60-12.40-12.53%2324,400.001,128.300.00-58
75.300.00-2664,450.00-----
81.00-9.00-10.00%1344,500.001,213.100.00-57
65.950.00-1244,550.001,510.640.00--1
78.510.00-1704,600.00-----
68.90-4.10-5.62%184,650.001,541.050.00-66
67.350.00-1474,700.00-----
74.500.00-1144,750.00-----
80.050.00-4704,800.001,466.500.00-11
54.30-44.45-45.01%1284,850.001,724.000.00--5
48.00-6.62-12.12%11704,900.00-----
47.75-33.70-41.38%1274,950.00-----
42.00-5.50-11.58%12705,000.00-----
42.80-2.20-4.89%2635,050.001,761.700.00--1
38.950.00-1535,100.001,729.620.00-14
40.300.00-1285,150.00-----
29.950.00-4625,200.002,063.200.00-25
33.83+5.28+18.49%1445,250.002,135.480.00-11
30.00-3.25-9.77%243235,300.002,184.070.00-11