Italia markets open in 22 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.488,24+12,45 (+0,36%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 gennaio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,613.430.00-50860.000.080.00-20
2,648.250.00-10880.000.100.00-100
2,622.000.00-10900.000.130.00-100
2,747.550.00-10920.000.130.00-100
2,360.700.00-10940.000.180.00-300
2,484.350.00-10960.000.220.00-10
2,514.850.00-10980.000.200.00-10
2,340.000.00-101,000.000.160.00-10
2,622.250.00-101,020.000.280.00-10
2,304.050.00-101,040.000.500.00-20
2,608.100.00-101,060.000.490.00-10
2,271.780.00-201,080.000.350.00-30
2,463.800.00-101,100.000.370.00-20
2,234.900.00-101,120.002.000.00-230
2,079.890.00-101,140.000.690.00-10
2,075.710.00-201,160.001.020.00-10
2,164.700.00-101,180.000.600.00-70
2,183.750.00-101,200.000.660.00-20
2,304.800.00-101,220.001.560.00-60
2,235.510.00-201,240.001.430.00-10
2,078.410.00-201,260.000.950.00-100
2,170.110.00-101,280.000.560.00-10
2,225.700.00-101,300.000.760.00-20
2,196.390.00-201,320.001.660.00-10
1,975.520.00-4401,340.000.880.00-1460
1,932.230.00-201,360.000.830.00-10
1,861.860.00-201,380.001.640.00-10
2,120.400.00-101,400.001.000.00-1020
1,906.120.00-101,420.001.860.00-40
1,894.700.00-401,440.001.210.00-20
1,814.500.00-201,460.001.950.00-100
1,848.780.00-201,480.001.260.00-10
1,991.000.00-7501,500.001.400.00-240
2,003.900.00-201,520.001.160.00-20
1,908.400.00-201,540.001.570.00-150
1,680.020.00-201,560.002.530.00-120
1,665.050.00-201,580.001.500.00-10
1,643.750.00-201,600.002.000.00-10
1,673.550.00-401,620.001.570.00-120
1,668.470.00-1201,640.001.750.00-10
1,644.800.00-801,660.002.250.00-50
1,623.900.00-401,680.002.400.00-20
1,755.780.00-201,690.003.850.00-10
1,824.460.00-501,700.002.550.00-300
1,880.840.00-101,710.002.230.00-20
1,809.920.00-501,720.004.550.00-10
1,800.020.00-501,730.004.370.00-10
1,877.120.00-201,740.002.370.00-10
1,723.390.00-101,750.002.840.00-10
1,732.170.00-101,760.004.400.00-40
1,943.200.00-301,770.002.880.00-10
1,735.550.00-301,780.004.000.00-20
1,710.070.00-201,790.005.000.00-10
1,703.800.00-101,795.005.300.00-550
1,691.720.00-201,800.003.000.00-50
1,867.440.00-401,805.005.200.00-10
1,681.870.00-201,810.005.350.00-10
1,898.800.00-201,815.006.300.00-60
1,516.450.00-401,820.004.700.00-10
1,687.510.00-201,825.004.050.00-10
1,858.200.00-101,830.0012.800.00-50
1,923.900.00-101,835.005.250.00-30
1,455.700.00-201,840.003.550.00-20
1,875.000.00-101,845.005.880.00-20
1,586.270.00-101,850.003.810.00-20
1,738.290.00-401,855.006.900.00-60
1,602.870.00-201,860.005.550.00-50
1,413.200.00-101,865.007.100.00-60
1,408.300.00-101,870.005.700.00-300
1,863.150.00-601,875.0018.000.00-10
1,408.550.00-201,880.005.300.00-100
1,464.750.00-201,885.005.700.00-70
1,562.000.00-101,890.003.700.00-10
1,600.450.00-101,900.003.160.00-20
1,585.570.00-101,910.005.850.00-110
1,556.300.00-101,920.004.250.00-40
1,565.920.00-101,930.004.250.00-20
1,535.000.00-101,940.004.900.00-20
1,568.570.00-301,950.005.000.00-20
1,375.870.00-201,960.004.850.00-10
1,521.260.00-501,970.005.250.00-50
1,641.020.00-201,980.004.950.00-20
1,507.690.00-201,990.005.150.00-50
1,495.000.00-17502,000.005.450.00-10
1,483.250.00-102,020.007.810.00-30
1,311.970.00-10002,040.006.600.00-30
1,333.850.00-902,050.006.300.00-20
1,051.350.00-102,060.005.850.00-20
1,274.820.00-402,080.006.650.00-20
1,237.450.00-102,100.006.400.00-10
1,222.980.00-102,120.006.000.00-150
1,551.490.00-102,140.007.450.00-50
1,320.370.00-202,150.008.310.00-20
1,008.000.00-302,160.006.650.00-30
1,185.930.00-102,180.008.250.00-20
1,242.480.00-102,200.009.790.00-10
1,247.050.00-102,220.0010.000.00-30
1,123.000.00-102,240.008.150.00-40
1,255.900.00-102,250.0013.100.00-10
1,090.000.00-102,260.009.100.00-10
955.150.00-102,280.0010.700.00-50
1,230.000.00-102,300.0011.100.00-100
1,156.000.00-102,320.0011.600.00-100
1,016.660.00-102,340.0010.400.00-10
1,360.100.00-1002,360.0017.200.00-70
1,162.500.00-102,380.0014.300.00-20
1,039.610.00-102,400.0014.200.00-110
845.200.00-202,420.0013.000.00-80
1,030.260.00-3002,440.0016.600.00-20
1,011.650.00-102,460.0017.050.00-40
1,011.990.00-302,480.0016.950.00-50
943.930.00-102,500.0017.550.00-10
970.000.00-102,520.0019.600.00-20
830.830.00-5002,540.0022.850.00-60
937.380.00-102,560.0020.900.00-20
959.550.00-302,580.0021.000.00-60
844.000.00-102,600.0021.850.00-110
922.000.00-102,620.0023.950.00-50
692.920.00-102,640.0025.030.00-5010
632.000.00-102,650.0028.900.00-10
863.440.00-1002,660.0024.950.00-20
599.320.00-602,680.0026.500.00-140
787.260.00-102,700.0028.800.00-300
672.500.00-602,720.0030.350.00-110
775.000.00-102,740.0030.830.00-1,1490
706.770.00-102,760.0037.950.00-20
707.000.00-102,780.0033.750.00-10
725.000.00-102,800.0034.650.00-120
644.050.00-502,820.0044.750.00-60
657.090.00-202,840.0039.670.00-10
629.600.00-102,860.0043.270.00-50
642.050.00-302,880.0047.660.00-20
642.230.00-102,900.0044.650.00-170
624.680.00-102,920.0047.650.00-130
629.420.00-202,940.0053.340.00-10
544.000.00-302,960.0055.450.00-20
555.000.00-102,980.0055.750.00-40
549.450.00-2303,000.0060.000.00-420
529.750.00-2003,020.0064.990.00-10
332.600.00-303,040.0069.250.00-50
464.870.00-103,050.0070.740.00-60
481.960.00-203,060.0072.450.00-40
482.850.00-203,080.0077.250.00-10
466.840.00-203,100.0077.450.00-120
486.000.00-303,120.0084.700.00-10
455.640.00-103,140.0089.200.00-20
274.650.00-103,145.0087.600.00-20
388.750.00-103,150.0086.200.00-50
418.480.00-103,155.0095.560.00-400
374.410.00-103,160.0097.370.00-20
410.930.00-103,165.0091.750.00-20
457.670.00-2003,170.0098.900.00-10
338.450.00-103,175.0092.450.00-50
383.630.00-103,180.0095.400.00-90
402.000.00-103,185.00116.130.00-20
424.580.00-103,190.0097.550.00-10
376.670.00-103,195.0098.550.00-40
388.000.00-803,200.00101.000.00-600
389.450.00-1003,205.00100.450.00-20
385.850.00-1003,210.00107.450.00-40
404.670.00-103,215.00105.690.00-10
370.800.00-103,220.00116.850.00-30
363.500.00-303,225.00114.000.00-30
351.820.00-203,230.00105.650.00-180
321.670.00-2003,235.00113.650.00-10
312.500.00-2103,240.00125.510.00-60
344.990.00-2003,245.00110.460.00-40
346.000.00-803,250.00114.100.00-110
348.200.00-1103,255.00115.860.00-20
390.000.00-103,260.00131.980.00-40
296.550.00-203,265.00118.900.00-20
345.100.00-203,270.00120.320.00-100
344.500.00-1403,275.00121.870.00-100
326.110.00-503,280.00138.250.00-270
325.000.00-503,285.00139.950.00-200
300.430.00-103,290.00116.000.00-20
319.980.00-103,295.00127.800.00-10
315.960.00-103,300.00126.200.00-50
306.850.00-203,305.00144.000.00-10
343.010.00-503,310.00141.650.00-20
299.670.00-203,315.00134.970.00-10
279.190.00-103,320.00143.600.00-10
306.500.00-103,325.00140.150.00-10
299.920.00-303,330.00132.330.00-20
279.050.00-103,335.00140.550.00-50
284.180.00-203,340.00153.300.00-10
248.320.00-203,345.00155.950.00-30
286.990.00-203,350.00153.200.00-70
242.060.00-103,355.00149.600.00-10
265.550.00-203,360.00150.350.00-20
272.650.00-303,365.00157.450.00-10
269.050.00-103,370.00152.510.00-120
256.520.00-5603,400.00165.000.00-90
227.150.00-2803,450.00185.000.00-140
200.800.00-20703,500.00205.300.00-1430
176.850.00-5003,550.00237.000.00-30
153.380.00-11903,600.00264.670.00-610
134.750.00-1103,650.00311.800.00-10
116.400.00-4303,700.00338.950.00-60
99.170.00-2703,750.00372.610.00-10
84.290.00-1703,800.00383.700.00-30
74.280.00-303,850.00582.720.00-10
63.780.00-1603,900.00495.310.00-50
52.540.00-203,950.00572.180.00-10
44.700.00-9404,000.00534.760.00-20
38.500.00-704,050.00800.550.00-140
32.000.00-804,100.00642.300.00-20
27.360.00-104,150.00912.550.00-10
22.200.00-5304,200.00750.000.00-50
20.000.00-104,250.00692.250.00-10
17.440.00-904,300.00878.500.00-20
14.780.00-2404,350.00687.130.00-100
12.970.00-1004,400.00773.350.00-20
10.900.00-904,450.001,208.540.00-50
9.550.00-2804,500.001,043.650.00-20
8.100.00-1004,550.001,442.900.00--0
7.320.00-104,600.001,106.900.00-20
6.750.00-404,650.001,212.450.00-10
6.000.00-104,700.001,488.860.00-40
5.140.00-204,750.001,078.890.00-100
4.880.00-604,800.001,319.000.00-10
4.550.00-304,850.001,362.450.00-10
3.410.00-1104,900.001,484.200.00-10
3.260.00-104,950.001,489.850.00-10
2.950.00-205,000.001,668.720.00-30
2.650.00-105,050.001,561.200.00-10
2.650.00-105,100.001,562.420.00-10
2.500.00-105,150.001,688.810.00-10
2.280.00-1105,200.001,930.410.00-20
4.160.00-505,250.001,912.000.00-50
1.950.00-205,300.001,799.650.00-10
1.650.00-105,400.001,937.540.00-10
1.560.00-1005,500.001,979.300.00-10