Italia markets open in 5 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.185,07+67,01 (+2,15%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 settembre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,460.007.300.00-1044
-----1,480.009.500.00-112
1,528.460.00--11,500.009.500.00-1020
-----1,520.0021.750.00--4
-----1,540.009.500.00-18
-----1,560.0024.050.00--5
-----1,580.0024.750.00-2010
-----1,600.0013.100.00-113
-----1,660.0016.500.00-22
1,485.000.00--21,700.0020.420.00-12
-----1,720.0018.200.00--5
-----1,740.0015.45-9.55-38.20%1100
-----1,760.0025.100.00-12
-----1,780.0026.950.00--2
-----1,800.0017.25-4.65-21.23%612
1,400.940.00--11,820.00-----
-----1,860.0036.700.00-111
-----1,880.0032.950.00--4
1,391.520.00--11,900.0053.450.00--15
-----1,960.0057.200.00--56
-----1,980.0038.000.00-11
1,152.550.00-132,000.0034.000.00-1100
1,061.400.00-112,050.0072.200.00--0
1,065.450.00--12,100.0068.620.00-114
1,028.820.00-552,150.0059.800.00-227
1,081.040.00-112,200.0051.33-24.80-32.58%338
1,086.420.00-112,250.0071.450.00-1572
1,091.710.00-112,300.0087.400.00-342
-----2,350.00161.000.00-139
918.300.00-172,400.0092.760.00-259
1,163.350.00-432,450.0098.62-5.91-5.65%178
744.050.00-162,500.00108.85-10.96-9.15%5217
-----2,550.00121.95-8.55-6.55%2120
710.050.00-122,600.00138.13-11.11-7.44%21317
735.430.00-1282,650.00153.54-10.46-6.38%2147
602.000.00-1312,700.00197.510.00-2151
564.170.00-2222,750.00245.000.00-443
557.570.00-1232,800.00206.50-29.95-12.67%4281
621.600.00-3132,850.00248.000.00-179
545.160.00-182,900.00293.000.00-115167
697.770.00--22,950.00409.890.00-567
463.000.00-2533,000.00288.45-21.55-6.95%12347
523.000.00-183,050.00356.000.00-124
435.63+37.28+9.36%193,090.00347.610.00-111
440.00+45.58+11.56%8443,100.00344.80-29.70-7.93%12118
405.000.00-133,110.00390.200.00-912
577.800.00-213,120.00390.850.00-815
422.300.00-233,130.00406.670.00-356
420.700.00-373,140.00412.270.00-39
421.16+41.06+10.80%101093,150.00372.02-17.93-4.60%553
375.700.00-2133,160.00377.46-46.06-10.88%549
376.550.00-1233,170.00486.050.00-15
400.88+29.48+7.94%2193,180.00452.580.00-25
396.38+38.68+10.81%4333,190.00501.570.00-111
388.06+28.51+7.93%7753,200.00405.27-13.18-3.15%137
509.460.00-473,210.00512.000.00--9
494.240.00-153,220.00430.170.00-1011
491.840.00-143,225.00-----
460.000.00-243,230.00-----
494.300.00-873,235.00470.800.00--0
334.020.00-553,240.00419.000.00-31
369.78-106.02-22.28%513,245.00451.830.00--1
367.66+9.67+2.70%5333,250.00-----
354.450.00-5173,255.00501.200.00--0
628.950.00-5113,260.00554.000.00-12
350.700.00-5113,265.00-----
477.200.00-3103,270.00530.000.00-916
439.300.00-103,275.00562.850.00-114
532.680.00-133,280.00485.460.00-15
501.480.00-163,285.00441.050.00-31
467.450.00--13,290.00-----
552.750.00-233,295.00-----
317.910.00-101383,300.00503.290.00-11476
463.200.00-5123,305.00-----
336.000.00-1173,310.00508.000.00-15
486.830.00-5123,315.00565.920.00--5
313.700.00-2183,320.00568.830.00--5
344.63+7.11+2.11%163,330.00464.560.00-13
296.180.00-563,340.00469.910.00-112
302.510.00-2133,350.00473.660.00-279
332.88-9.19-2.69%143,360.00503.950.00-10
328.39+43.49+15.27%253,370.00599.410.00--2
319.09-287.81-47.42%173,380.00606.220.00--2
444.850.00-133,390.00510.850.00-1518
282.320.00-3433,400.00569.770.00-15
308.07-43.45-12.36%133,410.00568.000.00-12
309.92-111.51-26.46%123,420.00-----
413.280.00--13,430.00609.400.00--3
261.450.00--13,440.00664.500.00-14
278.950.00-20253,450.00558.400.00-186
427.000.00--23,460.00670.900.00--5
282.72-134.18-32.19%133,470.00678.450.00--1
441.000.00-3103,480.00-----
276.01-0.61-0.22%1113,490.00754.550.00-130
284.00+36.00+14.52%33073,500.00633.950.00-3255
237.080.00-12883,550.00770.950.00-13
247.67+25.67+11.56%151013,600.00676.750.00-27
234.73+28.43+13.78%9953,650.00674.950.00--0
218.93+12.79+6.20%6293,700.00940.250.00-64
215.950.00-1923,750.00739.700.00-23
186.30-4.70-2.46%2213,800.00903.040.00-4546
167.000.00-1263,850.00-----
168.130.00-4273,900.00-----
230.450.00-513,950.00-----
148.00+20.30+15.90%293034,000.001,032.950.00-14
152.950.00-2794,050.00-----
128.600.00-20254,100.001,087.330.00-30
187.350.00-144,150.001,099.930.00--0
121.350.00-18884,200.00-----
99.800.00-2134,250.001,152.13+7.48+0.65%24
97.30+2.55+2.69%22444,300.00-----
167.710.00--24,350.00-----
89.90+13.40+17.52%13494,400.00-----
76.10+8.10+11.91%152304,500.00-----
61.400.00-244,550.001,484.230.00-20
67.800.00-364,600.001,464.08-89.57-5.77%22
59.000.00-2144,700.00-----
44.750.00-394,800.001,721.200.00--3
41.15+1.05+2.62%1274,900.001,779.500.00--4
37.700.00-265,000.00-----
37.31+5.31+16.59%1255,100.00-----