Italia markets close in 2 hours 2 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.389,79-47,57 (-1,38%)
Alla chiusura: 04:00PM EST
3.388,57 -1,22 (-0,04%)
Preborsa: 09:27AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 dicembre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,972.850.00-1421,480.000.100.00-22621
1,938.200.00-1211,500.000.070.00-12649
2,016.850.00-231,520.000.070.00-34255
1,996.000.00-141,540.000.030.00-1185
2,133.250.00--31,560.000.010.00-11118
1,970.450.00-161,580.000.100.00-1122
1,879.510.00-451,600.000.070.00-14312
1,679.800.00-441,620.000.010.00-1113
1,649.200.00-401,640.000.070.00-182
1,906.200.00-15181,660.000.100.00-171
1,617.200.00-16101,680.000.050.00-10188
1,724.550.00-181,700.000.200.00-5375
1,586.020.00-471,720.000.190.00-12202
1,508.950.00-191,740.000.160.00-1184
1,795.500.00-171,760.000.050.00-10184
1,768.250.00-151,780.000.220.00-4164
1,594.750.00-181,800.000.300.00-7575
1,762.600.00--31,820.000.300.00-14
1,456.050.00-641,840.000.240.00-2106
1,568.330.00-131,860.000.100.00-239
1,675.550.00-161,880.000.100.00-1071
1,394.950.00-231,900.000.470.00-6474
1,281.660.00--71,920.000.290.00-134
1,431.300.00--21,940.000.620.00-638
1,434.550.00-131,960.000.090.00-948
1,381.680.00-121,980.000.430.00-365
1,383.300.00-482,000.000.590.00-48849
1,467.050.00-142,100.001.100.00-11369
1,149.400.00-152,200.001.500.00-10567
1,273.500.00-132,300.001.680.00-80587
980.500.00-5162,400.002.520.00-2222,063
915.840.00-1682,500.003.250.00-5801,214
777.200.00-32552,600.004.200.00-273975
655.030.00-57262,700.005.500.00-3381,175
554.500.00-241242,800.008.600.00-1121,270
569.810.00-22862,810.008.700.00-191,837
632.700.00-1182,820.007.440.00-398
494.400.00-212,830.009.800.00-9102
543.590.00-27292,840.0010.130.00-795
544.100.00-72412,850.0010.850.00-11438
506.020.00-34192,860.009.150.00-22197
505.240.00-562,870.008.950.00-36128
486.170.00-28362,880.0011.150.00-90174
659.980.00-1552,890.0011.950.00-28133
475.300.00-17912,900.0011.450.00-2411,019
457.960.00-23512,910.0011.800.00-698
448.960.00-19302,920.0014.500.00-3693
448.960.00-14362,930.0014.000.00-49138
499.090.00-1172,940.0014.550.00-28132
422.900.00-3412,950.0011.850.00-87774
409.940.00-5242,960.0015.850.00-58200
668.010.00-1182,970.0016.500.00-12138
391.470.00-5332,980.0017.200.00-52319
508.080.00-2302,990.0012.500.00-115268
410.000.00-12493,000.0014.100.00-4032,299
458.100.00-1333,010.0015.050.00-22173
300.720.00-1253,020.0019.650.00-475250
376.100.00-1293,030.0022.380.00-20158
425.680.00-183,040.0023.620.00-252,230
416.180.00-1453,050.0020.200.00-77785
497.420.00-2273,060.0024.100.00-17151
519.150.00-1323,070.0018.200.00-9144
487.650.00-1263,080.0024.860.00-32267
479.030.00-2443,090.0025.200.00-421371
287.950.00-131223,100.0020.500.00-5312,221
595.000.00-1293,110.0025.550.00-78346
449.500.00-1243,120.0024.120.00-280258
440.200.00-1343,130.0024.900.00-36211
276.720.00-3563,140.0025.700.00-15301
261.330.00-232143,150.0029.750.00-2891,803
212.680.00-263,155.0030.450.00-1595
244.800.00-2383,160.0031.790.00-111213
240.600.00-263,165.0029.570.00-46103
293.850.00-12193,170.0030.490.00-70336
569.350.00-133,175.0033.300.00-28167
238.000.00-121673,180.0032.070.00-53430
406.240.00-4103,185.0047.050.00-39123
235.700.00-11103,190.0040.700.00-6364
302.300.00-193,195.0042.410.00-31294
195.000.00-155993,200.0037.620.00-5031,656
222.100.00-133,205.0045.100.00-14115
212.000.00-21153,210.0052.470.00-25354
293.400.00-2103,215.0038.500.00-695
196.530.00-23943,220.0054.340.00-97714
200.000.00-143,225.0048.400.00-27155
198.650.00-51153,230.0055.170.00-29759
194.700.00-583,235.0057.780.00-201346
179.630.00-142553,240.0045.250.00-118536
339.250.00-15313,245.0043.000.00-322216
184.800.00-227003,250.0045.220.00-1511,453
224.950.00-1163,255.0048.800.00-21104
165.550.00-56633,260.0049.150.00-1171,136
152.600.00-1103,265.0067.910.00-18278
149.850.00-1256813,270.0052.100.00-32593
320.000.00-1523,275.0051.900.00-68253
156.050.00-45833,280.0060.350.00-130741
156.710.00-6273,285.0068.530.00-17257
138.850.00-464293,290.0063.400.00-151872
141.700.00-4283,295.0063.600.00-531,645
147.730.00-921,9093,300.0057.100.00-7603,823
222.650.00-19593,305.0082.130.00-53199
121.750.00-54543,310.0071.820.00-62822
241.550.00-2723,315.0064.400.00-119254
135.870.00-413473,320.0075.450.00-72468
131.650.00-801143,325.0083.320.00-79264
116.000.00-853123,330.0085.260.00-144335
125.000.00-12943,335.0089.360.00-19178
105.460.00-102413,340.0081.670.00-170532
118.100.00-40633,345.0087.930.00-164280
114.790.00-1141,4063,350.0072.320.00-5801,314
92.910.00-35433,355.0091.460.00-79238
107.560.00-763023,360.0086.480.00-186457
102.690.00-832283,370.0090.310.00-158402
97.000.00-993333,380.0087.380.00-3821,219
92.000.00-642673,390.0092.870.00-141495
86.330.00-5232,6343,400.0094.500.00-7452,515
80.850.00-1222993,410.00106.000.00-182441
76.000.00-1324203,420.00134.500.00-1701,152
60.850.00-542713,430.00113.480.00-103377
64.180.00-901303,435.00132.350.00-42278
67.000.00-1292803,440.00137.650.00-223445
55.200.00-382253,445.00140.650.00-59691
63.500.00-4731,3263,450.00130.500.00-7612,311
59.800.00-412633,455.00153.200.00-64393
49.800.00-353593,460.00133.500.00-141379
55.000.00-575203,470.00132.850.00-127419
42.800.00-962593,480.00165.180.00-200776
46.500.00-503233,490.00178.940.00-66747
43.500.00-1,3824,2123,500.00151.870.00-7422,578
36.150.00-43633,510.00193.200.00-16109
32.770.00-1481723,520.00179.550.00-15219
35.400.00-801093,530.00178.450.00-30104
31.900.00-35763,540.00218.000.00-2087
28.900.00-9791,5373,550.00193.450.00-601,112
28.000.00-1221873,560.00233.830.00-111101
25.100.00-2838063,570.00242.120.00-26131
23.100.00-801763,580.00240.910.00-13113
20.700.00-741433,590.00255.430.00-851
19.500.00-1,0736,2573,600.00266.940.00-1432,600
17.020.00-2321083,610.00280.400.00-1541
15.780.00-1172253,620.00275.270.00-9041
14.800.00-117923,630.00297.000.00-219
13.700.00-69703,640.00268.600.00-212
12.400.00-4631,9773,650.00309.610.00-15401
11.300.00-52723,660.00316.920.00-1529
10.600.00-371383,670.00173.900.00-210
9.730.00-27513,680.00236.300.00-410
8.460.00-341013,690.00324.820.00-262
8.400.00-7313,6163,700.00356.700.00-38595
7.650.00-1082083,710.00202.850.00-39
7.070.00-421213,720.00229.200.00-722
6.730.00-571223,730.00297.220.00-318
5.990.00-51653,740.00293.240.00-315
5.650.00-7452,3553,750.00400.000.00-23374
5.150.00-892273,760.00246.230.00-112
4.670.00-301293,770.00217.400.00-210
4.550.00-531733,780.00256.850.00--4
4.550.00-751863,790.00267.000.00--0
3.950.00-5432,8353,800.00423.240.00-3876
3.400.00-3041,4223,850.00479.120.00-3371
2.250.00-3061,5713,900.00542.730.00-12463
1.830.00-2491,0943,950.00518.250.00-3359
1.680.00-8897,5164,000.00615.270.00-14510
1.170.00-695844,050.00598.880.00-3107
0.970.00-758214,100.00417.580.00-1223
0.980.00-444094,150.00720.710.00-223
0.820.00-1438774,200.00748.390.00-840
0.640.00-425914,250.00693.300.00-526
0.510.00-163014,300.00856.130.00-533
0.500.00-122014,350.00912.390.00-2526
0.360.00-315614,400.001,010.830.00-743
0.490.00-912274,450.00999.000.00-212
0.350.00-421,2044,500.001,110.840.00-79
0.660.00-92024,550.001,004.440.00-12
0.250.00-134114,600.001,039.250.00-24
0.590.00-51664,650.001,148.700.00-20
0.280.00-61774,700.001,097.340.00-11
0.170.00-101884,750.001,181.150.00-10
0.240.00-64004,800.001,405.950.00-20
0.360.00-21654,850.001,304.250.00-10
0.190.00-22574,900.001,388.730.00-20
0.480.00-91284,950.001,385.370.00-40
0.080.00-2041,1585,000.001,572.500.00-11
0.140.00-13325,100.001,554.080.00-100
0.050.00-113405,200.001,647.200.00-10
0.080.00-87875,300.001,701.590.00-60
0.040.00-206425,400.001,909.150.00-20
0.050.00-1283,0005,500.001,779.200.00-10