Italia markets close in 3 hours 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.333,00-67,00 (-1,97%)
Alla chiusura: 4:00PM EDT

3.355,78 +22,78 (0,68%)
Preborsa: 7:30AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
23 aprile 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,530.000.010.00-75110
-----1,550.000.040.00-11
-----1,600.000.010.00-111
-----1,650.000.010.00-10
-----1,700.000.050.00-543
-----1,710.002.300.00--0
-----1,720.000.100.00-35
-----1,740.002.410.00--0
-----1,750.000.120.00-11
-----1,760.000.010.00-66
-----1,780.000.520.00-412
-----1,800.000.050.00-15
1,263.800.00--11,820.00-----
1,233.900.00--11,850.00-----
1,498.500.00--11,880.002.250.00--0
-----1,900.000.490.00-424
-----1,910.001.950.00-11
-----1,930.000.100.00-11
-----1,940.003.390.00--0
-----1,950.000.360.00--2
-----1,960.005.900.00-6535
-----1,970.005.030.00-42
-----1,980.000.050.00-145
-----1,990.000.100.00-24
-----2,000.000.150.00-1016
-----2,010.000.950.00-450
-----2,020.005.560.00-9648
1,256.220.00-122,040.00-----
1,184.350.00--12,050.000.220.00-135
-----2,070.000.860.00-48
-----2,080.000.950.00-280
-----2,090.000.420.00-566
-----2,100.000.120.00-193
-----2,110.007.260.00-42
-----2,120.003.100.00-11
-----2,130.000.230.00-16
910.500.00--02,140.009.450.00-97
863.900.00--02,150.000.230.00-112
-----2,160.004.750.00-11
-----2,170.002.330.00-34
-----2,180.002.070.00-44
-----2,190.000.950.00-12
-----2,200.000.050.00-3882
832.000.00--02,220.009.500.00-11
-----2,230.000.100.00-1013
-----2,240.001.040.00-23
-----2,250.000.080.00-4357
-----2,260.000.200.00-1112
-----2,270.0011.200.00-11
-----2,280.002.830.00-116
-----2,290.005.400.00-29
1,114.770.00-112,300.000.350.00-168
1,104.850.00-112,310.0014.640.00-5123
-----2,320.003.100.00-427
-----2,330.000.810.00-150
-----2,340.000.220.00-138
1,026.000.00--12,350.000.200.00-376
-----2,360.000.190.00-2013
-----2,370.003.000.00-12
-----2,380.000.210.00-29
972.520.00-1052,390.000.370.00-217
976.000.00-2142,400.000.190.00-10151
-----2,410.0014.870.00--0
946.260.00-3112,420.000.240.00-24
-----2,430.000.350.00-112
789.130.00--132,440.000.150.00-26
963.750.00-1142,450.000.210.00-1534
-----2,460.000.490.00-212
-----2,470.000.600.00-1010
-----2,480.001.010.00-214
-----2,490.000.610.00-212
917.750.00-272,500.000.170.00-3178
-----2,510.000.280.00-214
766.110.00--122,520.000.240.00-25
-----2,530.000.270.00-59
750.100.00-2412,540.005.250.00-15
872.250.00-122,550.000.170.00-147
-----2,560.005.880.00-12
-----2,570.006.360.00-21
560.570.00-212,580.001.130.00-19
789.000.00-2112,590.000.580.00-511
817.550.00-16162,600.000.350.00-10139
442.100.00-132,610.000.650.00-560
-----2,620.000.280.00-19
-----2,630.000.500.00-3031
-----2,640.000.320.00-247
716.720.00-462,650.000.310.00-208391
-----2,660.000.490.00-120
-----2,670.000.340.00-125160
-----2,680.000.480.00-519
-----2,690.000.500.00-2299
691.520.00-41352,700.000.470.00-125580
-----2,710.000.530.00-28129
671.600.00-462,720.000.510.00-2323
358.000.00--02,730.000.610.00-969
686.050.00-132,740.000.620.00-13110
612.950.00-342,750.000.810.00-136355
503.990.00-10162,760.000.700.00-14105
473.850.00-652,770.000.700.00-1156
484.240.00-10102,780.000.730.00-2188
278.570.00--12,790.000.800.00-8254
615.100.00-11272,800.001.050.00-163713
510.730.00-112,810.000.840.00-198
527.600.00-10262,820.000.940.00-656
474.470.00-882,830.001.120.00-1284
520.000.00-2212,840.001.000.00-4106
565.340.00-102592,850.001.190.00-56386
496.950.00-252,860.001.420.00-15126
433.150.00--02,870.001.150.00-2186
405.380.00-5322,880.001.250.00-3141
395.570.00-5332,890.001.660.00-2483
430.000.00-23962,900.001.650.00-236615
318.400.00-222,905.001.420.00-1683
467.130.00-282,910.001.680.00-127161
503.950.00-272,915.001.300.00-124
399.680.00-4112,920.001.400.00-5145
444.400.00-652,925.001.480.00-2111
359.100.00-382,930.001.880.00-491
184.350.00-212,935.001.740.00-362
452.150.00-2102,940.001.960.00-19114
422.500.00-1142,945.002.050.00-165
418.370.00-1122,950.002.120.00-114250
280.030.00-1032,955.002.200.00-169
345.530.00-5132,960.002.080.00-15124
453.020.00-10142,965.002.940.00-279
351.800.00-272,970.002.100.00-798
443.140.00-10182,975.002.140.00-2286
278.420.00-1122,980.001.930.00-171
334.400.00-4132,985.002.670.00-827
383.000.00-1312,990.002.810.00-52102
346.100.00-2212,995.002.800.00-15134
427.420.00-72,1143,000.002.800.00-4451,017
353.150.00-1313,005.002.670.00-247
417.580.00-6233,010.002.500.00-82139
371.750.00-173,015.001.960.00-3101
342.030.00-2413,020.003.080.00-844
333.090.00-7203,025.003.200.00-32160
355.650.00-55243,030.002.780.00-576
291.220.00-1263,035.002.870.00-864
295.910.00-2553,040.002.650.00-193
313.000.00-1173,045.003.570.00-957
372.620.00-15533,050.003.710.00-84484
364.330.00-1453,055.003.900.00-20142
266.450.00-1423,060.003.800.00-19311
348.990.00-2373,065.003.350.00-1037
266.000.00-3353,070.004.300.00-38122
271.050.00-2303,075.004.300.00-1376
307.500.00-31053,080.004.450.00-2295
264.450.00-1243,085.004.520.00-1059
333.510.00-1863,090.004.680.00-1269
327.950.00-6353,095.005.070.00-458
240.490.00-52,2783,100.005.270.00-179593
260.200.00-2653,105.005.250.00-1867
267.780.00-3453,110.004.600.00-785
223.150.00-5243,115.004.750.00-299
234.000.00-7603,120.005.270.00-4217
291.930.00-2313,125.006.120.00-40128
212.500.00-4453,130.006.550.00-38147
234.600.00-1353,135.006.480.00-6067
292.840.00-1843,140.007.350.00-64116
278.090.00-1463,145.006.680.00-4161
216.500.00-10983,150.007.700.00-101321
186.550.00-2343,155.007.520.00-4041
213.300.00-3373,160.008.850.00-41187
262.450.00-1233,165.008.850.00-5494
185.840.00-7493,170.009.290.00-123172
184.050.00-3623,175.009.520.00-64118
165.800.00-8423,180.0010.190.00-121167
189.700.00-4423,185.0010.800.00-4693
159.200.00-15533,190.0011.550.00-168276
154.160.00-9343,195.0011.630.00-145211
145.000.00-1451,7123,200.0012.450.00-5601,131
160.350.00-3143,205.0012.700.00-231207
138.770.00-371873,210.0013.600.00-902863
140.000.00-4613,215.0014.640.00-4795
135.710.00-91173,220.0015.150.00-771812
137.160.00-453,225.0015.700.00-59111
119.000.00-4873,230.0015.850.00-98133
136.900.00-143,235.0017.650.00-4275
123.490.00-11743,240.0018.400.00-114151
151.150.00-383,245.0020.000.00-28202
104.400.00-1,0461,5663,250.0020.710.00-308787
119.150.00-643,255.0021.600.00-56107
101.260.00-73013,260.0025.000.00-112211
96.350.00-2163,265.0024.550.00-6264
97.430.00-191603,270.0025.950.00-166350
100.340.00-1153,275.0027.650.00-61216
79.930.00-221213,280.0028.050.00-231402
79.450.00-11243,285.0030.200.00-10493
80.650.00-82173,290.0032.900.00-119125
73.700.00-11113,295.0034.050.00-118223
67.800.00-1,3271,8233,300.0036.000.00-1,123915
65.250.00-19403,305.0038.250.00-7176
61.910.00-412343,310.0039.150.00-89182
58.730.00-21853,315.0041.900.00-10483
56.600.00-503143,320.0043.860.00-134139
53.650.00-43733,325.0046.040.00-184127
50.930.00-1073163,330.0048.900.00-733432
49.000.00-241813,335.0051.400.00-208123
46.000.00-3644443,340.0055.430.00-379423
43.900.00-118783,345.0058.450.00-298221
41.500.00-1,4611,4733,350.0060.000.00-2,059821
40.120.00-1,0196203,355.0065.000.00-17283
36.870.00-8075553,360.0064.720.00-416229
35.300.00-2361243,365.0068.000.00-185101
33.900.00-3024893,370.0070.550.00-420226
31.700.00-3732593,375.0071.500.00-222142
30.010.00-4202543,380.0077.550.00-464183
28.200.00-9476123,385.0077.900.00-9670
26.790.00-3042253,390.0072.020.00-177199
25.250.00-1151163,395.0079.850.00-6666
26.500.00-3,5511,4443,400.0092.400.00-439405
23.320.00-134963,405.0077.900.00-1233
21.700.00-4758803,410.0099.780.00-10184
20.150.00-1141653,415.0099.000.00-3330
19.600.00-3744153,420.00102.680.00-3081
18.300.00-2022413,425.0088.000.00-1059
17.450.00-2122073,430.00117.000.00-1738
16.950.00-731143,435.0085.150.00-333
15.500.00-2283183,440.00123.800.00-970
14.950.00-591003,445.00124.400.00-819
13.800.00-1,7451,2873,450.00130.880.00-29115
12.260.00-1992833,460.00120.430.00-38
11.220.00-2433173,470.00124.780.00-26
9.950.00-2842363,480.00158.800.00-44
9.000.00-1852323,490.00160.910.00-1014
8.250.00-2,2422,1393,500.00175.650.00-3875
7.450.00-2852783,510.00118.350.00-11
6.700.00-5575233,520.00186.900.00-12
6.120.00-5114973,530.00172.900.00-23
5.630.00-1301213,540.00173.650.00-13
5.100.00-5139293,550.00219.300.00-1084
4.700.00-2362043,560.00-----
4.200.00-156893,570.00186.650.00-26
4.020.00-55743,580.00225.000.00-13
3.900.00-29803,590.00258.000.00-12
3.470.00-7841,1923,600.00225.750.00-2113
3.200.00-97783,610.00-----
2.960.00-27443,620.00214.000.00-33
3.250.00-18253,630.00-----
2.570.00-29233,640.00-----
2.670.00-1253363,650.00260.450.00-12
2.670.00-19643,660.00-----
2.380.00-12163,670.00-----
2.010.00-15203,680.00-----
2.000.00-17163,690.00-----
1.840.00-3415983,700.00288.600.00-10
1.820.00-14293,710.00-----
1.920.00-27443,720.00-----
1.510.00-47363,730.00-----
1.580.00-233,740.00-----
1.390.00-2572713,750.00344.360.00-32
1.420.00-5103,760.00-----
1.440.00-9113,770.00-----
1.100.00-23343,780.00-----
1.120.00-81223,790.00-----
1.010.00-1635343,800.00463.900.00-22
1.000.00-3363,810.00-----
0.930.00-5283,820.00-----
1.030.00-6213,830.00-----
0.960.00-773,840.00-----
0.850.00-1412133,850.00-----
0.910.00-543,860.00-----
0.840.00-11153,870.00-----
0.730.00-233,880.00-----
0.610.00-6773,890.00-----
0.600.00-353083,900.00-----
0.680.00-6493,910.00-----
1.050.00-133,930.00-----
1.250.00-333,940.00-----
0.560.00-525083,950.00-----
0.540.00-17283,960.00-----
0.480.00-103,970.00-----
0.500.00-443,980.00-----
0.640.00-1123,990.00-----
0.440.00-771,1064,000.00951.530.00-10
0.430.00-1231084,010.00-----
0.340.00-971124,020.00-----