Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.162,58-24,15 (-0,76%)
Alla chiusura: 4:00PM EST

3.158,50 -4,08 (-0,13%)
Dopo ore: 5:43PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 luglio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,460.004.500.00-121
-----1,480.009.000.00--2
-----1,500.006.600.00-113
1,660.170.00--01,520.005.000.00-14180
-----1,540.007.500.00-1085
-----1,560.009.900.00-156
-----1,580.0016.250.00-151
1,580.76+13.76+0.88%2111,600.007.900.00-323
-----1,620.0025.000.00-165
-----1,640.009.630.00-1222
-----1,680.0013.500.00-12
-----1,700.0011.700.00-121
-----1,720.0037.600.00--2
-----1,740.0028.250.00--30
1,412.700.00--11,760.0043.700.00-24
1,310.000.00-111,780.0031.620.00-34
1,665.500.00-101,800.0011.460.00-115
-----1,820.0016.300.00-117
-----1,840.0030.600.00-24
1,473.020.00-111,860.0018.290.00-23
-----1,880.0027.650.00-12
-----1,900.0019.990.00-1104
-----1,920.0018.130.00-17
1,560.000.00-141,940.0021.250.00-215
-----1,960.0060.100.00-24
1,207.560.00-121,980.0057.040.00-16
1,152.350.00-132,000.0020.450.00-136
1,136.260.00-10152,100.0027.750.00-421
955.960.00-172,200.0036.000.00-237
1,121.170.00-122,300.0050.57+2.59+5.40%232
778.670.00-2292,400.0064.84-0.01-0.02%2207
853.760.00-152,500.0084.25+4.95+6.24%40286
792.430.00-142,550.00103.500.00-1460
655.770.00-162,600.00109.00+5.00+4.81%6195
688.230.00-282,650.00120.000.00-357
622.100.00-1382,700.00134.500.00-1209
529.640.00-172,750.00150.000.00-163
543.150.00-1302,800.00169.50-5.90-3.36%154
552.000.00-162,850.00183.260.00-337
458.250.00-1272,900.00201.900.00-4240
452.000.00-192,950.00224.550.00-128
430.45-24.60-5.41%11523,000.00256.00-4.00-1.54%160
376.850.00-3433,050.00280.53+24.38+9.52%1029
-----3,055.00282.95+16.40+6.15%102
-----3,065.00274.650.00--1
-----3,075.00271.800.00-2020
404.900.00--13,090.00297.65+21.55+7.81%11
390.000.00-113,095.00300.55-38.62-11.39%11
379.00-43.36-10.27%12073,100.00302.95+12.95+4.47%1135
347.650.00--53,105.00304.50-21.75-6.67%21
-----3,110.00308.45-20.46-6.22%11
362.050.00--13,115.00-----
375.90-36.39-8.83%243,120.00313.40+23.70+8.18%11
374.00+26.41+7.60%123,125.00316.20-17.30-5.19%19
392.930.00-133,130.00-----
340.750.00--43,140.00-----
392.610.00-123,145.00-----
356.65-25.35-6.64%25323,150.00329.20-5.29-1.58%161
360.570.00--13,160.00334.70-4.30-1.27%11
365.880.00--13,165.00-----
-----3,180.00344.75-2.25-0.65%11
362.850.00-123,185.00-----
354.70-10.50-2.88%153,190.00336.000.00--1
-----3,195.00329.900.00--1
335.50-19.50-5.49%512,3213,200.00357.00+17.45+5.14%298
347.80-12.00-3.34%123,205.00347.160.00--2
343.20-23.80-6.49%-13,210.00349.880.00-24
340.80-34.20-9.12%213,215.00-----
337.00+2.85+0.85%223,220.00-----
334.10-14.15-4.06%213,225.00-----
330.65-24.39-6.87%273,235.00-----
328.00+41.65+14.55%223,240.00369.680.00-18
326.25-11.15-3.30%213,245.00372.400.00-25
324.15-16.00-4.70%2983,250.00374.070.00-142
322.10-13.85-4.12%2123,255.00388.37+5.72+1.49%10177
310.06-23.69-7.10%663,260.00-----
294.93-33.94-10.32%6983,300.00437.850.00-429
285.35-32.60-10.25%2413,350.00507.580.00-491
258.17-16.13-5.88%41,0703,400.00458.350.00-1178
237.35-24.70-9.43%37513,450.00575.360.00-210
232.95-10.55-4.33%16323,500.00540.20+23.90+4.63%117
205.00-29.15-12.45%2333,550.00556.000.00-124
193.15-21.05-9.83%37573,600.00579.050.00-110
180.50-14.50-7.44%2193,650.00771.550.00--1
166.35-24.25-12.72%19593,700.00638.060.00-14
163.05-10.15-5.86%2623,750.00764.390.00-1013
148.65-11.15-6.98%16373,800.00804.100.00-1018
138.35-10.75-7.21%1123,850.00838.380.00-13
127.42-12.58-8.99%23673,900.00887.610.00-121
136.550.00-66973,950.001,018.100.00-46
107.25-11.90-9.99%52054,000.001,040.000.00-19
99.25-16.85-14.51%2204,050.001,047.000.00-23
104.000.00-11,2114,100.00982.500.00-114
93.000.00-3624,150.00-----
79.00-10.10-11.34%3334,200.001,294.200.00-113
84.000.00-1124,250.00-----
81.100.00-14974,300.001,295.650.00-35
74.000.00-11604,350.001,199.290.00--2
59.00-3.00-4.84%22634,400.001,174.780.00-23
57.200.00-1194,450.001,335.900.00--1
54.62-4.93-8.28%11154,500.001,370.670.00-13
51.000.00-554,550.00-----
46.380.00-1414,600.001,303.000.00-15
48.950.00-5154,650.00-----
41.47-11.48-21.68%1574,700.001,647.420.00-18
34.750.00-1104,750.00-----
33.920.00-1604,800.001,457.740.00-24
30.650.00-1194,850.001,763.000.00--1
31.300.00-4244,900.001,542.740.00--2
32.400.00-184,950.001,826.750.00--1
26.55-7.30-21.57%6455,000.001,982.000.00-14
24.600.00-21605,050.001,950.000.00--2
28.100.00-1415,100.001,827.000.00--1
23.01+0.06+0.26%4155,150.001,933.500.00-11
21.80-4.11-15.86%1235,200.002,211.200.00-14
16.450.00-3435,250.002,278.050.00--1
20.40-0.65-3.09%12885,300.002,307.500.00--2