Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 luglio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,460.001.070.00-1112
-----1,480.001.500.00-115
1,879.500.00-121,500.001.400.00-368
1,805.850.00-101,520.001.35-4.20-75.68%1171
-----1,540.005.800.00-1795
-----1,560.004.800.00-260
-----1,580.004.400.00-253
1,632.000.00-6141,600.001.70+0.20+13.33%25143
-----1,620.004.450.00-1075
1,484.900.00-501,640.001.900.00-10151
1,534.500.00--01,660.005.450.00-39
1,619.500.00-111,680.001.910.00-13
-----1,700.002.200.00-1102
-----1,720.007.850.00-156
-----1,740.002.630.00-2031
1,412.700.00--11,760.003.450.00-129
1,499.600.00-111,780.005.170.00-214
1,505.350.00-111,800.004.850.00-133
1,460.050.00-111,820.003.010.00-129
-----1,840.002.400.00-137
1,473.020.00-111,860.008.350.00-214
1,478.500.00--11,880.002.90-0.22-7.05%636
1,428.550.00-261,900.003.13-0.03-0.95%392
-----1,920.004.750.00-111
1,301.100.00-141,940.005.400.00-126
1,128.440.00-751,960.0010.300.00-15
1,310.000.00-161,980.004.250.00-219
1,229.950.00-3162,000.003.75-0.15-3.85%5128
1,208.150.00-5292,100.004.80-0.22-4.38%687
1,040.500.00-1212,200.005.900.00-10181
952.660.00-1122,300.007.45-0.09-1.19%4273
855.000.00-2312,400.009.30-0.10-1.06%14336
818.300.00-5172,500.0012.13-1.07-8.11%2878
691.750.00-192,550.0013.90-1.35-8.85%4285
763.50+40.51+5.60%1282,600.0015.85-0.95-5.65%8456
597.750.00-1272,650.0018.15-3.63-16.67%8233
580.710.00-2582,700.0021.20-4.58-17.77%16383
509.750.00-4172,750.0026.02-3.38-11.50%72223
568.80+23.15+4.24%2452,800.0031.25-3.90-11.10%15522
551.60+113.07+25.78%1352,850.0037.75-5.75-13.22%112,371
493.00+51.53+11.67%5972,900.0041.74-5.44-11.53%58337
290.050.00-3322,950.0053.35-7.65-12.54%36185
435.00+54.35+14.28%36093,000.0061.05-12.95-17.50%50751
392.12+39.37+11.16%2583,050.0073.56-10.21-12.19%1147
388.39+96.23+32.94%1243,055.00103.990.00-1275
284.650.00-3223,060.0094.200.00-343
285.660.00-1313,065.0096.830.00-128
328.620.00-1193,070.0080.87-15.52-16.10%136
264.050.00-1123,075.0081.52-16.48-16.82%127
371.65+40.65+12.28%1313,080.0082.23-24.81-23.18%191
264.200.00-7143,085.0081.34-32.16-28.33%227
264.430.00-4283,090.0082.84-13.91-14.38%144
258.360.00-1313,095.0095.000.00-236
357.00+45.32+14.54%67173,100.0088.82-7.90-8.17%20513
347.55+33.85+10.79%3253,105.00120.700.00-120
330.00+20.60+6.66%22403,110.0092.22-12.78-12.17%2220
310.200.00-1193,115.0091.85-130.90-58.77%1617
304.320.00-1443,120.0093.45-33.20-26.21%754
306.83+25.97+9.25%3323,125.0096.65-28.59-22.83%168
303.55+73.55+31.98%3313,130.00102.000.00-620
236.950.00-1173,135.0099.84-21.71-17.86%17
331.21+148.21+80.99%1263,140.00101.30-21.45-17.47%2362
327.82+96.72+41.85%1213,145.0095.70-23.70-19.85%548
313.40+41.19+15.13%35523,150.0097.45-23.89-19.69%26132
282.34+25.52+9.94%2283,155.00119.650.00-143
279.21+25.43+10.02%1313,160.00121.200.00-627
211.700.00-2273,165.00108.00-35.50-24.74%138
250.180.00-10673,170.00150.950.00-229
268.470.00-1353,175.00111.65-12.45-10.03%1042
263.110.00-3613,180.00128.800.00-729
212.150.00-1123,185.00125.300.00-121
280.00+81.20+40.85%1443,190.00117.15-9.75-7.68%517
196.200.00-1283,195.00127.950.00-7160
288.10+46.10+19.05%1412,5193,200.00116.25-20.95-15.27%39323
251.65+65.65+35.30%2743,205.00132.650.00-251
282.85+91.00+47.43%1213,210.00124.90-20.00-13.80%850
271.15+44.39+19.58%5263,215.00144.450.00-1014
277.00+57.93+26.44%12393,220.00125.59-46.46-27.00%113
271.72+56.72+26.38%15743,225.00129.85-15.26-10.52%557
268.90+42.50+18.77%8553,230.00131.75-15.48-10.51%434
230.65+3.65+1.61%1173,235.00134.35-9.60-6.67%212
224.050.00-3263,240.00135.80-12.10-8.18%2118
262.90+60.35+29.80%2403,245.00143.30-16.66-10.42%219
253.65+35.65+16.35%1366313,250.00133.51-28.73-17.71%21466
254.65+32.40+14.58%5363,255.00140.25-15.96-10.22%461
249.37+42.25+20.40%34433,260.00136.70-21.79-13.75%1366
227.70+38.70+20.48%1254903,300.00152.05-32.35-17.54%116283
202.09+32.14+18.91%683043,350.00178.00-29.36-14.16%29134
177.85+29.85+20.17%751,3793,400.00208.70-25.30-10.81%24294
154.75+29.17+23.23%298833,450.00230.00-26.70-10.40%1423
134.00+28.40+26.89%1179383,500.00266.00-37.90-12.47%1768
112.25+22.25+24.72%491493,550.00295.00-24.03-7.53%2540
101.20+22.27+28.21%578823,600.00358.00-26.00-6.77%4867
86.25+20.70+31.58%5713,650.00370.00-221.20-37.42%111
75.11+20.56+37.69%413203,700.00456.00+20.00+4.59%113
65.65+17.57+36.54%241173,750.00704.850.00-118
54.35+13.27+32.30%707823,800.00650.050.00-120
46.05+12.85+38.70%10693,850.00847.020.00-17
39.35+11.00+38.80%516973,900.00913.500.00-122
33.50+8.50+34.00%182353,950.00940.650.00-29
29.20+8.30+39.71%1323,1434,000.001,008.350.00-419
25.20+7.55+42.78%7514,050.00835.200.00-14
21.50+4.10+23.56%381,3094,100.00997.470.00-520
19.85+4.95+33.22%6734,150.001,107.200.00-24
16.70+3.68+28.26%8884,200.00892.42-161.44-15.32%520
13.88+2.33+20.17%4494,250.001,244.910.00-66
13.09+3.14+31.56%205074,300.001,357.150.00-19
11.40+2.10+22.58%11194,350.001,190.150.00-13
10.80+2.30+27.06%33514,400.001,320.500.00-24
6.280.00-1324,450.001,492.500.00-23
8.58+1.66+23.99%41664,500.001,558.050.00-25
7.83+3.33+74.00%3174,550.001,594.150.00-13
6.90+1.00+16.95%9864,600.001,444.150.00-19
6.50+1.10+20.37%132204,650.001,749.500.00-22
5.85+0.65+12.50%142634,700.001,452.600.00-110
4.90+1.30+36.11%1314,750.001,689.080.00-23
3.280.00-5644,800.001,688.400.00-14
3.500.00-1404,850.001,897.000.00-23
2.800.00-12364,900.001,990.500.00-42
4.20+1.75+71.43%1244,950.002,006.600.00-31
3.93+0.13+3.42%61775,000.001,807.800.00-14
3.400.00-11725,050.001,805.550.00-15
1.850.00-1505,100.001,957.500.00-22
2.790.00-3345,150.002,258.500.00-10
2.70-0.30-10.00%1575,200.002,011.850.00-16
2.95+0.89+43.20%1465,250.001,948.700.00-58
2.38+0.21+9.68%626585,300.002,205.240.00-32