Italia markets open in 2 hours 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.195,34+10,27 (+0,32%)
Alla chiusura: 1:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 giugno 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,749.850.00-113860.000.220.00-50393
2,154.190.00-15880.000.700.00-2161
2,404.730.00-12900.001.000.00-1177
2,253.650.00-78920.006.500.00-127
-----940.000.800.00-247
2,130.400.00-10960.000.560.00-1183
1,426.650.00-13980.005.100.00-196
2,188.150.00-1491,000.000.850.00-1272
2,052.460.00-121,020.001.400.00-1104
794.860.00-211,040.002.370.00-298
2,011.000.00-171,060.003.300.00-570
1,305.250.00--21,080.002.000.00-75136
682.000.00-131,100.001.670.00-1121
2,132.750.00-121,120.006.000.00-155
1,620.000.00-121,140.005.250.00-2173
1,189.500.00-421,160.006.300.00-161
1,211.450.00-241,180.001.740.00-5130
1,195.250.00-1111,200.001.57-0.04-2.48%1428
1,830.580.00-111,220.004.200.00-189
2,127.970.00-241,240.002.19-5.16-70.20%1182
1,978.500.00-171,260.006.220.00-2179
1,835.450.00-1221,280.002.160.00-16120
1,980.550.00-1261,300.002.400.00-1307
1,841.550.00--21,320.003.000.00-438
526.970.00--11,340.002.470.00-20162
1,127.000.00-141,360.003.600.00-197
1,885.700.00-271,380.002.900.00-7157
1,805.38+71.94+4.15%1311,400.003.820.00-1619
1,715.000.00-131,420.004.080.00-197
1,749.630.00-191,440.003.500.00-1333
1,614.750.00-201,460.008.410.00-2156
1,448.900.00-10151,480.005.200.00-1109
1,521.840.00-2401,500.003.95-0.19-4.59%17633
1,502.940.00-2251,520.0012.620.00-4294
1,432.060.00-10151,540.004.40-3.83-46.54%1143
1,684.500.00-10141,560.0011.650.00-3436
1,618.960.00-37401,580.006.500.00-1338
1,854.780.00-1861,600.005.28-1.37-20.60%2534
1,581.000.00-37371,620.009.200.00-190
1,468.000.00-1331,640.0019.050.00-1203
1,674.070.00-1241,660.0013.370.00-5110
495.400.00-15161,680.008.900.00-1207
1,644.000.00-11411,700.007.10-0.70-8.97%1546
1,659.340.00-2231,720.0017.800.00-1101
1,640.850.00-2401,740.0010.000.00-2266
1,497.110.00-2861,760.0017.080.00-175
1,461.950.00-12011,780.0015.150.00-3107
1,271.010.00-12851,800.009.20-1.30-12.38%1514
1,371.520.00-12171,820.0013.700.00-2123
1,374.400.00-1461,830.0010.050.00-3107
1,438.500.00-1691,835.0023.650.00-174
1,231.730.00-11241,840.0012.450.00-1129
1,338.980.00-12101,860.0035.250.00-169
1,278.240.00-841051,880.0020.500.00-3101
1,259.280.00-844261,900.0013.800.00-2203
1,173.180.00-11621,920.0027.500.00-198
1,285.020.00-1441,940.0019.450.00-681
1,319.750.00-4931,960.0019.100.00-581
1,283.680.00-41631,980.0021.950.00-1052
1,132.050.00-16002,000.0016.00-1.05-6.16%161,236
1,088.31-126.47-10.41%1662,050.0031.500.00-272
1,034.960.00-13772,100.0022.050.00-2409
1,129.850.00-1822,150.0031.950.00-3198
994.770.00-1182,160.0029.500.00-753
1,174.840.00-2142,180.0059.500.00-153
960.970.00-53552,200.0031.330.00-5470
977.350.00-1172,220.0031.85-3.78-10.61%165
913.830.00-1242,240.0041.600.00-154
915.970.00-51802,250.0047.070.00-182
925.300.00-1342,260.0052.400.00-589
926.260.00-1122,280.0054.950.00-135
1,008.010.00-11662,300.0040.53-1.43-3.41%3374
1,274.150.00-1202,320.0042.38-12.72-23.09%146
907.550.00-1252,340.0051.000.00-168
1,169.880.00-3272,360.0048.900.00-162
824.710.00-1232,380.0052.350.00-494
776.100.00-42432,400.0052.35-2.80-5.08%4370
925.000.00-1172,420.0055.85-2.65-4.53%155
766.000.00-1142,440.0059.59-1.46-2.39%158
886.550.00-1252,460.0060.51-3.99-6.19%2108
911.000.00-2322,480.0067.500.00-1104
706.080.00-134252,500.0069.60-3.72-5.07%74763
787.060.00-8552,520.0075.550.00-164
718.320.00-1182,540.0076.60-1.90-2.42%574
773.500.00-1222,560.0080.72-5.92-6.83%5178
703.150.00-5232,580.0089.600.00-199
684.750.00-42152,600.0088.00-5.24-5.62%4428
684.97-69.73-9.24%1172,620.0099.350.00-154
620.440.00-1292,640.00101.65-2.70-2.59%147
610.100.00-7112,650.00100.00-7.00-6.54%443
1,019.610.00-1132,660.00100.75-9.00-8.20%183
596.620.00-2222,680.00114.250.00-157
572.850.00-11702,700.00117.89-5.11-4.15%5656
565.000.00-2602,720.00127.350.00-162
701.360.00-1592,740.00133.050.00-267
533.300.00-12562,760.00139.500.00-2190
464.850.00-351042,780.00146.000.00-251
500.000.00-46632,800.00152.11+0.01+0.01%14882
499.700.00-71352,820.00159.100.00-138
495.780.00-1212,840.00166.050.00-162
483.770.00-1422,860.00166.49-5.84-3.39%285
808.300.00-1242,880.00171.95-11.07-6.05%1040
469.580.00-14522,900.00179.44-8.22-4.38%11969
440.800.00-3602,920.00195.550.00-141
394.740.00-1232,940.00195.15-26.40-11.92%2528
399.000.00-2392,960.00216.500.00-1149
409.040.00-1192,980.00225.400.00-137
435.99+8.90+2.08%11,0873,000.00226.43-7.87-3.36%251,297
383.320.00-1453,020.00243.500.00-135
400.450.00-4343,040.00253.050.00-158
416.00+20.70+5.24%2983,050.00242.30-15.55-6.03%160
341.000.00-11373,060.00262.500.00-149
381.500.00-9383,080.00272.350.00-128
380.49+5.49+1.46%46033,100.00273.00-3.39-1.23%24748
376.84+6.61+1.79%1573,120.00292.800.00-259
360.80+6.45+1.82%1673,140.00303.100.00-150
352.800.00-141863,150.00290.00-18.40-5.97%3250
338.460.00-11223,160.00313.700.00-258
333.500.00-12603,180.00312.00-18.00-5.45%1202
334.10+7.10+2.17%152,1393,200.00326.50-3.36-1.02%1032,116
318.13+9.72+3.15%101,7983,250.00360.050.00-21,789
294.52+5.22+1.80%507323,300.00374.07-14.98-3.85%1572
273.70+6.70+2.51%117143,350.00421.990.00-16462
249.80+0.80+0.32%154573,400.00453.620.00-15409
218.60+5.55+2.61%221,2053,500.00499.08-15.97-3.10%11226
203.32+6.61+3.36%21533,550.00572.400.00-13
188.17+12.17+6.91%56793,600.00651.750.00-4655
172.73+24.83+16.79%11993,650.00651.800.00-115
160.92+4.19+2.67%25943,700.00744.550.00-1185
135.000.00-11143,750.00776.350.00-114
137.00+1.75+1.29%21,0893,800.00807.100.00-167
127.25+20.75+19.48%1643,850.00771.410.00-350
112.850.00-102723,900.00774.300.00-2728
105.43-0.67-0.63%1523,950.00944.800.00-410
101.00+4.28+4.43%331,7704,000.00989.100.00-151
91.30+13.98+18.08%2654,050.001,033.250.00-115
86.00+3.85+4.69%111344,100.00981.720.00-39
78.00+4.90+6.70%11174,150.00944.150.00-13
74.66+4.66+6.66%12954,200.001,166.100.00-12
63.300.00-52644,250.00983.500.00-728
54.000.00-12074,300.001,286.750.00-325
54.100.00-1744,350.001,390.400.00-317
53.00+11.89+28.92%13344,400.001,411.950.00-311
41.000.00-14954,450.001,368.250.00-38
45.40+3.42+8.15%66484,500.001,326.000.00-13
42.28+2.03+5.04%17984,550.001,375.000.00-12
38.70+1.01+2.68%12,3954,600.001,411.000.00-15
34.850.00-404594,650.001,389.350.00-113
26.900.00-34084,700.00-----
28.800.00-1904,750.001,656.01+1,656.01--2
23.450.00-3884,800.00-----
32.700.00-1224,850.00-----
26.11+1.69+6.92%4694,900.001,634.500.00-12
24.00+1.53+6.81%3874,950.001,767.300.00-2425
23.00+1.53+7.13%125875,000.001,612.750.00-22
21.00+0.20+0.96%32685,050.001,947.000.00--1
19.30+0.10+0.52%2825,100.001,964.50+1,964.50--1
18.50-0.80-4.15%1325,150.001,872.000.00-11
13.900.00-1475,200.001,887.000.00-14
16.40+0.60+3.80%31235,250.002,087.000.00-12
16.20+0.70+4.52%147345,300.00-----