Italia markets close in 3 hours 25 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.399,44+20,35 (+0,60%)
Alla chiusura: 4:00PM EDT

3.392,11 -7,33 (-0,22%)
Preborsa: 8:04AM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 maggio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,875.150.00-111,480.000.050.00-6185
-----1,500.000.050.00-45299
-----1,520.000.100.00-259
-----1,530.000.150.00--21
1,566.550.00-121,540.000.780.00-112
1,836.000.00--11,550.000.630.00--1
1,535.000.00--01,560.00-----
1,637.600.00-201,580.002.170.00-23
1,487.800.00-12371,600.000.200.00-15141
-----1,620.000.800.00-1017
1,485.600.00-221,640.000.540.00-1021
-----1,660.002.220.00-156
-----1,680.002.740.00-49
-----1,690.000.680.00--12
1,609.490.00-11001,700.000.240.00-3120
-----1,720.000.460.00-111
-----1,740.003.150.00-231
-----1,750.000.300.00-2030
-----1,760.003.250.00-114
-----1,770.000.480.00-44
-----1,780.005.600.00-23
1,411.550.00--41,790.00-----
1,241.900.00-11571,800.000.710.00-277
1,304.850.00--11,810.002.090.00--12
1,381.950.00--41,820.000.820.00-14
-----1,840.001.400.00-310
-----1,850.000.500.00-516
1,452.390.00-121,860.000.510.00-121
-----1,880.000.500.00-116
-----1,890.002.740.00--1
1,242.650.00--411,900.000.550.00-1227
-----1,910.002.050.00--1
-----1,920.008.850.00-38
-----1,930.001.000.00-46
1,361.050.00--11,940.004.620.00-211
1,118.950.00--21,950.000.800.00-13
1,123.200.00-7131,960.000.830.00-123
-----1,970.000.800.00-25
1,313.220.00--01,980.000.860.00-6166
-----1,990.001.100.00-515
1,330.000.00-272,000.000.750.00-2524
1,309.890.00-342,100.001.120.00-23344
1,170.000.00-772,200.001.600.00-24485
1,066.100.00-2122,300.001.980.00-10525
985.670.00-172,400.002.660.00-34495
904.000.00-2532,500.003.490.00-22891
821.900.00-3352,600.004.650.00-2561,419
705.130.00-3712,700.006.290.00-53855
580.750.00-91112,800.008.600.00-971,383
546.280.00-7172,895.0012.030.00-35311
510.050.00-152732,900.0012.090.00-1271,206
496.500.00-4102,905.0012.580.00-180
476.200.00-2612,910.0012.950.00-11403
527.300.00-7192,915.0013.700.00-279
465.600.00-5362,920.0012.950.00-1262
413.290.00-5142,925.0013.350.00-222
446.200.00-10402,930.0013.560.00-12110
458.950.00-2162,935.0014.800.00-129
444.220.00-1392,940.0014.100.00-29124
389.600.00-162,945.0015.980.00-364
427.980.00-121002,950.0014.520.00-31492
432.450.00-392,955.0015.050.00-527
429.450.00-4602,960.0016.100.00-5162
327.500.00-1122,965.0016.600.00-226
438.650.00-1512,970.0016.750.00-2354
409.900.00-2202,975.0017.350.00-28102
410.250.00-2572,980.0016.600.00-49243
420.600.00-182,985.0017.590.00-6165
435.580.00-5682,990.0017.450.00-24385
428.100.00-1152,995.0018.030.00-24206
418.350.00-539383,000.0018.060.00-2862,802
415.000.00-1243,005.0018.550.00-10167
408.070.00-1533,010.0018.990.00-8244
377.950.00-3353,015.0023.150.00-148
401.100.00-31633,020.0021.150.00-8171
369.950.00-5423,025.0019.820.00-2101
390.550.00-33143,030.0020.730.00-12136
363.000.00-2453,035.0023.000.00-758
379.050.00-21883,040.0023.150.00-10190
376.800.00-1623,045.0021.800.00-890
369.810.00-71,1913,050.0022.250.00-411,377
361.750.00-2543,055.0023.350.00-1576
361.650.00-106333,060.0023.700.00-57818
361.400.00-2463,065.0024.250.00-755
330.590.00-1853,070.0025.050.00-17141
329.850.00-2383,075.0025.830.00-1672
348.600.00-2773,080.0025.850.00-21197
344.300.00-2403,085.0028.300.00-379
335.920.00-66533,090.0027.110.00-18297
307.500.00-13493,095.0028.250.00-14110
328.750.00-332,2803,100.0028.520.00-803,200
297.000.00-3433,105.0029.530.00-2371
319.810.00-41893,110.0029.950.00-411,827
289.800.00-4423,115.0031.910.00-254
291.200.00-31423,120.0033.080.00-67188
285.400.00-1433,125.0032.290.00-1966
301.770.00-286243,130.0033.450.00-35250
296.580.00-20913,135.0034.200.00-2738
273.400.00-11533,140.0034.650.00-52163
283.850.00-2413,145.0035.750.00-1479
288.890.00-83423,150.0036.400.00-54969
265.130.00-1383,155.0043.220.00-160
278.100.00-6983,160.0039.050.00-17150
268.040.00-3423,165.0039.900.00-463
264.090.00-1833,170.0040.150.00-19671
255.250.00-4813,175.0041.150.00-10165
264.200.00-61183,180.0042.600.00-20158
242.750.00-3503,185.0047.650.00-338
257.750.00-512283,190.0044.750.00-23146
243.500.00-1763,195.0046.450.00-66301
247.680.00-1062,2663,200.0047.590.00-1552,447
-----3,205.0050.200.00-832
241.800.00-41453,210.0049.430.00-13174
231.150.00-133,215.0061.500.00-122
229.600.00-22123,220.0052.620.00-6236
211.850.00-163,225.0054.050.00-826
213.500.00-37523,230.0054.770.00-1194
210.050.00-123,235.0057.650.00-621
206.950.00-211023,240.0058.800.00-8225
215.200.00--43,245.0060.200.00-292
209.000.00-169263,250.0060.230.00-38844
205.350.00-6123,255.0064.020.00-332
203.150.00-114683,260.0063.000.00-11467
199.750.00-573,265.0067.350.00-1218
196.200.00-64033,270.0067.750.00-9392
190.100.00-273,275.0070.540.00-1839
189.120.00-31233,280.0068.750.00-24153
187.650.00-3143,285.0073.850.00-614
162.150.00-21713,290.0072.520.00-25292
180.800.00-21693,295.0074.990.00-98138
177.000.00-1605,7053,300.0076.740.00-2191,335
172.350.00-2133,305.0078.430.00-4676
171.700.00-173283,310.0080.550.00-25140
165.750.00-9173,315.0081.650.00-1725
162.760.00-275663,320.0083.520.00-49370
160.700.00-5703,325.0084.860.00-1231
156.190.00-382203,330.0086.400.00-47121
151.730.00-3243,335.0089.720.00-519
150.050.00-41253,340.0091.310.00-23124
135.150.00-2343,345.0094.750.00-1745
147.000.00-991,5153,350.0096.800.00-46278
144.220.00-11713,355.0098.100.00-3549
140.000.00-356203,360.00100.850.00-33118
137.420.00-35633,365.00102.400.00-2359
135.100.00-1161753,370.00104.650.00-188272
132.400.00-47973,375.00108.050.00-2899
130.710.00-692543,380.00108.270.00-38152
128.250.00-56853,385.00111.660.00-1237
125.300.00-501223,390.00114.040.00-3377
121.250.00-882163,395.00118.200.00-4681
120.000.00-2,2056,8323,400.00120.670.00-660903
116.750.00-45483,405.00121.000.00-1931
113.350.00-752183,410.00124.100.00-1860
112.640.00-12703,415.00130.850.00-220
110.000.00-662103,420.00130.300.00-2856
107.290.00-1011393,425.00132.900.00-22062
103.160.00-81013,430.00133.580.00-1340
103.400.00-6283,435.00137.350.00-817
100.000.00-111223,440.00140.050.00-3240
98.870.00-6153,445.00142.850.00-415
96.350.00-837743,450.00144.220.00-1350
93.300.00-5323,455.00149.350.00-214
92.830.00-152063,460.00149.850.00-236
90.800.00-12303,465.00157.850.00-513
88.750.00-231723,470.00160.450.00-141
86.080.00-25533,475.00161.150.00-118
83.600.00-82143,480.00165.400.00-326
82.150.00-10163,485.00171.900.00-29
81.000.00-293083,490.00168.310.00-3147
76.500.00-8223,495.00174.250.00-1269
76.090.00-6413,5713,500.00176.160.00-127444
75.190.00-18413,505.00179.100.00-88
73.550.00-22733,510.00184.550.00-116
70.260.00--83,515.00191.250.00--3
70.000.00-271153,520.00191.000.00-520
68.120.00--53,525.00207.900.00--2
67.000.00-10663,530.00206.100.00-16
60.560.00--73,535.00210.900.00--1
63.650.00-16683,540.00203.740.00-3134
52.730.00--123,545.00209.550.00--1
59.750.00-1861,5463,550.00210.740.00-2551
48.200.00--183,555.00214.200.00--1
57.070.00-9743,560.00236.200.00-65
57.450.00--103,565.00218.100.00--3
54.110.00-31163,570.00224.570.00-54
52.790.00--93,575.00228.850.00--2
51.800.00-51643,580.00252.500.00-57
49.700.00--153,585.00-----
49.360.00-141313,590.00252.650.00-67
48.020.00--73,595.00240.850.00--1
46.900.00-2372,0133,600.00270.050.00-520
45.900.00--343,605.00270.800.00--1
36.500.00-652833,650.00289.200.00-33
28.150.00-1681,6433,700.00327.300.00-667
22.000.00-2741,3073,750.00368.150.00-411
17.440.00-721,4413,800.00439.600.00-28
13.900.00-16793,850.00479.800.00-67
11.250.00-2175193,900.00523.230.00-416
9.150.00-26563,950.00567.250.00--1
7.700.00-3412,6294,000.00947.370.00-1065
6.400.00-39604,050.00-----
5.470.00-141794,100.00873.700.00-23
4.750.00-33414,150.00-----
4.150.00-252214,200.00849.000.00-24
3.790.00-5224,250.00861.150.00--2
3.330.00-141704,300.001,243.850.00-27
2.840.00-31304,350.00998.450.00--2
2.690.00-62124,400.001,017.200.00-117
2.200.00-3174,450.001,081.200.00--1
2.220.00-14134,500.001,122.080.00-13
2.320.00-2254,550.001,212.200.00--2
1.620.00-132994,600.001,404.450.00-22
1.540.00-28124,650.00-----
1.270.00-121534,700.001,554.000.00-30
1.250.00-1584,750.001,380.250.00--0
0.910.00-262454,800.00-----
0.960.00-35214,850.001,482.410.00-44
0.740.00-13584,900.00-----
0.650.00-169675,000.001,602.600.00-10