Italia markets closed

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

3.095,13 0,00 (0,00%)
Dopo ore: 4:32PM EDT

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 giugno 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,749.850.00-113860.000.900.00-1323
2,154.190.00-15880.004.100.00-9184
2,404.730.00-10900.001.300.00-1175
1,431.500.00-12920.006.500.00-127
-----940.002.200.00-248
2,130.400.00-13960.002.000.00-2177
1,426.650.00-13980.005.100.00-198
2,089.900.00-1501,000.002.010.00-5247
2,052.460.00-121,020.002.000.00-2101
794.860.00-211,040.008.400.00-398
2,011.000.00-171,060.003.400.00-165
1,305.250.00--21,080.002.50-0.95-27.54%165
682.000.00-131,100.0010.500.00-1118
1,535.460.00-131,120.006.000.00-155
1,620.000.00-121,140.005.250.00-2173
1,189.500.00-421,160.006.300.00-161
1,211.450.00-241,180.006.750.00-10
1,195.250.00-1111,200.004.500.00-2493
1,830.580.00-111,220.004.700.00-290
1,197.000.00-141,240.007.350.00-1181
1,499.200.00-161,260.009.400.00-1179
1,835.450.00-1221,280.007.000.00-10
1,769.750.00-2261,300.006.200.00-12305
579.650.00-111,320.0012.000.00-130
526.970.00-211,340.0014.950.00-3235
1,127.000.00-141,360.007.500.00-1102
1,620.000.00-291,380.0024.500.00-1164
2,144.000.00-2311,400.009.100.00-2634
1,715.000.00-131,420.008.000.00-2100
1,681.950.00-191,440.0014.150.00-10338
1,614.750.00-2131,460.0015.920.00-13155
1,448.900.00-201,480.009.500.00-23111
1,575.200.00-1391,500.0012.42+0.47+3.93%271494
1,710.570.00-10241,520.0011.000.00-5304
1,432.060.00-10151,540.0018.900.00-1142
1,250.150.00-10131,560.0013.480.00-1442
1,419.000.00-1421,580.0019.550.00-7330
1,412.240.00-1921,600.0016.700.00-5529
1,455.400.00-101,620.0015.900.00-289
1,588.120.00-1331,640.0026.100.00-95204
1,382.400.00-1241,660.0024.180.00-5120
495.400.00-15161,680.0022.530.00-1203
1,627.500.00-11411,700.0021.000.00-12559
1,659.340.00-2231,720.0022.200.00-13102
1,640.850.00-2401,740.0022.100.00-4273
1,778.140.00-41131,760.0023.470.00-473
1,389.240.00-12011,780.0025.570.00-392
1,306.860.00-52881,800.0027.95-7.30-20.71%10582
1,288.520.00-52181,820.0029.45+1.47+5.25%3129
1,500.000.00-101,830.0034.600.00-14107
1,438.500.00-1691,835.0048.100.00-273
1,231.730.00-11241,840.0032.20+1.00+3.21%3123
1,247.300.00-32341,860.0033.03-48.72-59.60%574
1,264.820.00-51931,880.0051.050.00-293
1,200.000.00-14331,900.0050.000.00-20190
1,104.680.00-11631,920.0049.750.00-10
1,084.520.00-201,940.0052.400.00-10
1,067.360.00-11081,960.0053.500.00-171
1,388.000.00-11601,980.0045.000.00-345
974.000.00-16022,000.0048.00-3.80-7.34%12689
1,018.550.00-1662,050.0063.950.00-367
1,022.800.00-13812,100.0066.80-6.70-9.12%19344
1,150.000.00-2822,150.0089.770.00-5101
1,058.580.00-1192,160.0091.700.00-427
920.000.00-4132,180.00110.100.00-141
980.00+168.00+20.69%13732,200.0097.200.00-1447
1,170.280.00-1162,220.0099.500.00-646
1,390.900.00-1232,240.00118.750.00-139
949.00+125.00+15.17%11762,250.00149.700.00-152
913.340.00-1362,260.00127.400.00-369
1,024.920.00-1122,280.00114.400.00-440
787.250.00-11692,300.00107.770.00-1266
1,274.150.00-1202,320.00128.600.00-333
1,185.000.00-16272,340.00135.750.00-2848
765.000.00-2242,360.00120.050.00-351
1,040.000.00-1162,380.00122.100.00-1166
759.250.00-12372,400.00147.230.00-33336
710.000.00-2192,420.00150.100.00-232
914.500.00-1132,440.00144.800.00-249
660.200.00-1252,460.00183.290.00-20111
647.000.00-1352,480.00190.560.00-2081
700.07-17.23-2.40%14772,500.00155.35-17.48-10.11%20530
787.060.00-8552,520.00158.600.00-538
1,027.100.00-2182,540.00198.650.00-347
878.510.00-1312,560.00173.18-8.07-4.45%3679
759.400.00-1242,580.00212.800.00-573
676.370.00-22132,600.00200.670.00-1230
990.220.00-1162,620.00202.000.00-139
961.100.00-5262,640.00212.50-24.80-10.45%110
1,019.610.00-1132,660.00243.150.00-352
591.140.00-3192,680.00177.650.00-432
592.000.00-51782,700.00240.300.00-8467
481.100.00-25612,720.00232.180.00-243
467.000.00-20542,740.00248.250.00-550
450.450.00-14532,760.00247.660.00-1247
464.850.00-351042,780.00280.000.00-136
577.200.00-16552,800.00269.00-12.03-4.28%2233
543.00+120.95+28.66%11332,820.00269.110.00-122
927.150.00-2172,840.00300.00+0.40+0.13%141
424.880.00-1422,860.00328.500.00-277
491.550.00-1242,880.00384.870.00-134
502.00+37.00+7.96%64372,900.00328.910.00-2532
480.000.00-1462,920.00354.00-0.50-0.14%137
501.630.00-10212,940.00365.00-9.95-2.65%620
453.050.00-2362,960.00420.800.00-12135
399.740.00-2162,980.00371.19-32.05-7.95%15
472.00+31.30+7.10%68753,000.00366.72-41.36-10.14%2767
440.00-2.00-0.45%1373,020.00323.120.00-110
427.36-9.02-2.07%2393,040.00439.270.00-100
409.40-22.70-5.25%1723,050.00381.000.00-135
445.50+16.29+3.80%21343,060.00441.680.00-119
414.46-16.44-3.82%1423,080.00406.800.00-114
424.00+12.62+3.07%162103,100.00444.240.00-5203
421.69+13.24+3.24%11443,120.00488.000.00-227
406.000.00-1223,140.00486.950.00-143
379.000.00-291743,150.00495.250.00-2180
393.56+44.85+12.86%21243,160.00503.950.00-154
425.920.00-1393,180.00487.290.00-1222
347.23-12.11-3.37%23563,200.00481.00-19.00-3.80%16158
343.00+4.60+1.36%2893,250.00570.000.00-795
349.60+27.50+8.54%126223,300.00540.30-0.55-0.10%20579
329.570.00-41783,350.00572.25-98.10-14.63%18109
272.600.00-32573,400.00508.000.00-549
280.00+9.00+3.32%34703,500.00693.350.00-100124
251.72-2.81-1.10%1493,550.00566.250.00-12
218.100.00-36613,600.00793.450.00-18
165.420.00-1843,650.00806.750.00-111
225.89+17.59+8.44%35063,700.00806.000.00-100109
199.440.00-3593,750.00667.300.00-88
177.00-10.80-5.75%13573,800.00946.450.00-110
172.250.00-1593,850.00980.020.00-15
164.40-8.10-4.70%102533,900.00785.550.00-12
170.020.00-1343,950.001,027.850.00-11
161.11+21.11+15.08%111,6284,000.001,060.00-2.44-0.23%2552
136.370.00-1414,050.00893.100.00-414
129.550.00-2934,100.00938.000.00-13
137.200.00-144,150.00944.150.00-13
125.840.00-22184,200.001,166.100.00-12
104.00-11.30-9.80%102804,250.00983.500.00-728
93.400.00-11084,300.001,020.700.00-418
100.10+7.89+8.56%2804,350.001,058.100.00-213
99.000.00-22994,400.001,106.400.00-19
79.800.00-12894,450.001,151.900.00-56
85.00-2.70-3.08%15274,500.001,189.850.00-43
87.20+5.55+6.80%4214,550.001,231.500.00--1
80.00-1.50-1.84%42,3534,600.001,270.750.00-34
78.20+0.20+0.26%4434,650.001,315.550.00--12
74.15+11.35+18.07%44574,700.00-----
70.30+6.75+10.62%5894,750.00-----
66.70+0.90+1.37%7784,800.00-----
63.35+1.00+1.60%19374,850.00-----
58.10-2.80-4.60%1444,900.001,852.000.00-11
55.19+8.35+17.83%1754,950.001,830.650.00-11
45.90-5.10-10.00%24345,000.001,612.750.00-22
52.150.00-12685,050.00-----
42.000.00-1825,100.00-----
47.200.00-1155,150.00-----
39.750.00-10165,200.002,149.00-28.95-1.33%22
37.950.00-71155,250.00-----
37.60-0.40-1.05%16615,300.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità