Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.438,42-5,30 (-0,15%)
Al 01:43PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 gennaio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,582.75-95.59-3.57%11645860.000.03+0.01+50.00%13,109
2,719.200.00-2132880.000.03+0.01+50.00%4555
2,662.750.00-100139900.000.030.00-1426
2,509.900.00-1269920.000.030.00-4294
2,499.040.00-5069940.000.030.00-1128
2,579.800.00-1111960.000.050.00-197
2,447.170.00-100116980.000.010.00-10115
2,583.300.00-11,7541,000.000.040.00-5886
2,598.550.00-191,020.000.050.00-10165
2,496.550.00-191,040.000.050.00-146
2,608.100.00-191,060.000.010.00-194
2,271.780.00-241,080.000.050.00-10209
2,493.000.00-1441,100.000.010.00-31,014
2,281.500.00-191,120.000.180.00-1108
2,079.890.00-1141,140.000.200.00-1246
2,267.900.00-2241,160.000.250.00-2124
2,318.820.00-481,180.000.100.00-3205
2,390.070.00-2461,200.000.090.00-39968
2,333.000.00-1401,220.000.640.00-74167
2,274.000.00-1171,240.000.700.00-195
2,147.800.00-2161,260.000.070.00-32553
2,196.50-265.80-10.79%1141,280.000.050.00-2121
2,004.650.00-1221,300.000.050.00-21,193
2,176.170.00-14141,320.000.050.00-296
2,248.000.00-21251,340.000.050.00-2353
2,223.240.00-52321,360.000.050.00-13305
2,120.300.00-602191,380.000.050.00-4232
2,076.60-107.75-4.93%11251,400.000.09+0.01+12.50%201,704
2,046.20-56.02-2.66%2761,420.000.240.00-1115
2,057.000.00-12651,440.000.350.00-4348
2,032.050.00-1061741,460.000.060.00-2165
2,226.000.00-21031,480.000.060.00-9321
2,065.000.00-11781,500.000.150.00-11,343
2,005.560.00-51831,520.000.270.00-6001,374
2,075.000.00-11131,540.000.140.00-40561
1,993.740.00-651041,560.000.150.00-1199
1,996.300.00-11891,580.001.410.00-1241
2,012.000.00-11591,600.000.25+0.05+25.00%2927
1,836.50-65.41-3.44%1501,620.000.340.00-1238
1,910.850.00-11321,640.000.360.00-150193
1,644.800.00-8711,660.000.270.00-1163
1,840.800.00-631101,680.002.810.00-4263
1,755.780.00-2241,690.000.350.00-172
1,916.810.00-101651,700.000.440.00-391,291
2,017.500.00-1241,710.000.460.00-8107
1,809.920.00-5761,720.000.400.00-1132
1,781.450.00-1311,730.000.470.00-600573
1,877.120.00-2981,740.000.270.00-12109
1,815.000.00-4521,750.000.370.00-2433
1,800.000.00-1791,760.000.440.00-267
1,811.700.00-2581,770.002.880.00-134
1,794.870.00-11071,780.000.350.00-557
1,533.000.00-1361,790.001.020.00-335
1,703.800.00-1111,795.000.380.00-232
1,947.510.00-11261,800.000.60+0.15+33.33%51,363
1,791.750.00-1701,805.002.280.00-229
1,809.350.00-1601,810.002.310.00-6104
1,735.600.00-1401,815.006.300.00-624
1,698.370.00-32701,820.001.920.00-1039
1,739.400.00-1181,825.004.050.00-123
1,620.10-238.10-12.81%1401,830.000.430.00-1080
1,445.450.00-1161,835.001.090.00-2662
1,550.200.00-1721,840.001.240.00-1061
1,666.650.00-1121,845.000.710.00-121
1,767.030.00-1481,850.000.490.00-1312
1,579.150.00-4171,855.000.400.00-1042
1,644.200.00-1341,860.000.70+0.33+89.19%153
1,413.200.00-1201,865.007.100.00-623
1,765.000.00-1271,870.000.990.00-461
1,695.700.00-1351,875.000.850.00-112
1,434.500.00-1701,880.000.520.00-2114
1,464.750.00-2371,885.003.100.00-133
1,671.300.00-1451,890.000.410.00-3784
1,700.000.00-12661,900.000.570.00-1423
1,588.920.00-11951,910.004.400.00-155
1,526.19-66.66-4.18%21,5221,920.000.830.00-12,420
1,515.430.00-1861,930.000.600.00-3120
1,515.69-57.36-3.65%21,4691,940.001.670.00-498
1,642.500.00-1771,950.000.83+0.22+36.07%1214
1,592.850.00-21041,960.000.930.00-485
1,645.950.00-1631,970.001.10+0.25+29.41%16127
1,275.670.00-2881,980.001.14+0.44+62.86%12162
1,454.20-118.46-7.53%11461,990.000.630.00-2129
1,560.000.00-28402,000.000.950.00-691,566
1,719.260.00-2012112,020.000.630.00-1226
1,519.840.00-3503542,040.000.500.00-290
1,394.05-51.39-3.56%12762,050.000.750.00-1457
1,545.480.00-542,060.000.850.00-669
1,239.650.00-21092,080.000.730.00-37365
1,470.250.00-13832,100.001.050.00-10785
1,245.630.00-4152,120.000.820.00-1103
1,446.910.00-142,140.001.260.00-184
1,522.000.00-11382,150.001.75+0.60+52.17%1109
1,583.200.00-1312,160.001.050.00-60318
1,271.85+183.97+16.91%2182,180.001.180.00-192
1,512.100.00-14422,200.002.15+0.50+30.30%2966
1,368.440.00-1212,220.002.15+1.00+86.96%3214
1,096.480.00-1282,240.001.770.00-1119
1,275.000.00-1772,250.001.180.00-1172
1,074.550.00-2362,260.001.750.00-174
1,270.000.00-1502,280.001.820.00-1438
1,159.00-133.05-10.30%13742,300.002.76+0.41+17.45%31,942
1,273.450.00-1502,320.002.180.00-2183
1,232.000.00-1372,340.002.670.00-1133
1,208.000.00-1402,360.003.31+1.05+46.46%1369
1,007.000.00-2412,380.003.120.00-50270
1,186.660.00-13972,400.004.50+0.90+25.00%31,096
1,114.990.00-11372,420.003.77+1.12+42.26%2229
1,273.150.00-1732,440.003.130.00-1398
1,097.000.00-1802,460.003.210.00-1507
1,041.850.00-1462,480.005.35+2.35+78.33%21,062
1,028.050.00-11,0692,500.005.65+0.35+6.60%173,698
882.800.00-11062,520.004.000.00-1374
927.75+12.71+1.39%11102,540.007.00+2.63+60.18%4354
917.000.00-11332,560.007.24+1.19+19.67%2290
1,001.000.00-1682,580.007.30+0.25+3.55%7285
875.60-72.12-7.61%53082,600.007.75+0.30+4.03%121,873
955.000.00-1692,620.007.95+2.25+39.47%6241
1,108.000.00-1382,640.008.35+2.10+33.60%6557
826.89-71.65-7.97%10322,650.008.85+0.35+4.12%9483
1,027.210.00-661152,660.009.35+0.40+4.47%6364
1,007.750.00-2812,680.0010.00+3.15+45.99%42,463
778.38-71.28-8.39%63462,700.0010.60-0.30-2.75%54,107
865.190.00-1412,720.0010.75+2.80+35.22%2646
848.920.00-1602,740.0011.98+2.94+32.52%121,363
784.350.00-1292,760.0013.60+3.57+35.59%24971
780.900.00-1272,780.0013.95+3.50+33.49%54,395
770.920.00-44662,800.0014.750.00-292,316
743.180.00-1812,820.0016.05-0.40-2.43%25749
684.410.00-22872,840.0017.45+1.40+8.72%5564
898.020.00-1542,860.0018.40-0.59-3.11%18590
688.450.00-11102,880.0019.80+3.20+19.28%12673
674.920.00-43702,900.0022.00+1.05+5.01%341,194
788.400.00-101282,920.0021.15-0.95-4.30%3439
655.830.00-6752,940.0025.00+3.80+17.92%4816
648.650.00-1882,960.0026.16+2.84+12.18%8686
526.400.00-81362,980.0027.40+2.40+9.60%71,704
483.29-7.46-1.52%11,7313,000.0027.22-5.28-16.25%1294,303
734.310.00-23713,020.0032.10+1.19+3.85%1745
540.740.00-201043,040.0035.25+12.65+55.97%10556
558.160.00-22413,050.0037.26-0.87-2.28%242,580
525.000.00-15823,060.0037.80+0.86+2.33%3598
516.560.00-102003,080.0039.54-3.41-7.94%7590
441.050.00-81,1023,100.0043.00-3.15-6.83%283,586
506.130.00-21803,120.0050.00+8.37+20.11%561,754
488.820.00-24213,140.0050.00-2.13-4.09%832,733
366.000.00-2273,145.0049.15-4.06-7.63%141,186
361.65+2.65+0.74%33493,150.0051.78-3.11-5.67%92,096
622.310.00-1183,155.0048.60-4.55-8.56%4198
390.080.00-12543,160.0054.59-2.35-4.13%5289
452.600.00-6143,165.0053.70+10.80+25.17%136
381.830.00-11093,170.0041.940.00-181
325.04+77.49+31.30%1103,175.0055.68-0.74-1.31%1305
373.700.00-11553,180.0059.30+9.70+19.56%7398
393.600.00-1243,185.0046.400.00-864
420.220.00-3583,190.0055.73-6.87-10.97%1197
421.700.00-2293,195.0064.58+3.33+5.44%16560
305.99-21.69-6.62%322,9533,200.0064.55+1.15+1.81%1565,913
301.49-72.16-19.31%12363,205.0056.950.00-25152
297.77-118.18-28.41%1533,210.0058.050.00-4122
311.55-48.55-13.48%23063,215.0063.39-1.99-3.04%54633
306.450.00-232153,220.0067.55+7.25+12.02%43318
304.10-29.10-8.73%11813,225.0065.72-4.83-6.85%23230
327.500.00-19873,230.0067.50-3.43-4.84%10206
348.650.00-2713,235.0074.85+1.35+1.84%11119
291.700.00-331173,240.0073.10+0.10+0.14%6242
298.100.00-2473,245.0071.95+8.35+13.13%8528
289.530.00-141,3773,250.0079.50+0.61+0.77%581,238
395.260.00-15713,255.0068.95-5.98-7.98%16138
385.420.00-4703,260.0077.95+3.75+5.05%5163
354.150.00-1233,265.0064.020.00-2104
277.50-89.80-24.45%1893,270.0082.80+18.50+28.77%1165
306.870.00-11013,275.0079.25-7.90-9.06%71,584
270.50-44.50-14.13%51283,280.0088.30-1.70-1.89%8213
340.000.00-11483,285.0084.25-6.60-7.26%9201
261.100.00-21873,290.0088.00-2.89-3.18%27200
273.250.00-11613,295.0087.350.00-423943
240.50-13.85-5.45%132,9603,300.0083.55-7.45-8.19%523,749
298.350.00-11213,305.0082.95-4.78-5.45%15244
313.500.00-14533,310.00100.500.00-27262
236.750.00-61003,315.0098.37+1.77+1.83%11143
236.05-17.34-6.84%33413,320.00100.07+0.22+0.22%12401
284.650.00-11443,325.00103.05+3.10+3.10%5192
218.11-72.24-24.88%23023,330.0099.85+9.45+10.45%7362
216.65-59.70-21.60%2753,335.00100.95+16.10+18.97%11179
227.30-44.40-16.34%12313,340.00108.55+7.05+6.95%16626
220.10-50.05-18.53%31553,345.00110.25+3.53+3.31%8255
210.32-10.68-4.83%121,2263,350.00106.45+0.20+0.19%671,505
219.28-4.97-2.22%21763,355.00114.42+5.47+5.02%8206
220.70+14.70+7.14%85823,360.00112.61-0.66-0.58%33618
201.95-12.97-6.03%51583,365.00118.00+6.11+5.46%19303
204.65-15.15-6.89%54333,370.00109.80-6.88-5.90%221,039
-----3,380.00127.00+2.12+1.70%35129
-----3,390.00125.83-2.56-1.99%47140
176.50-8.50-4.59%483,9293,400.00129.61-3.71-2.78%1274,093
172.00-50.35-22.64%263,410.00131.66-0.01-0.01%742
181.15-22.80-11.18%373,420.00138.91+1.16+0.84%543
-----3,430.00145.28+18.08+14.21%1823
153.28-5.47-3.45%732,5013,450.00154.22-3.78-2.39%1091,221
-----3,460.00154.60-0.08-0.05%1528
-----3,470.00160.12+0.54+0.34%3424
144.40-5.60-3.73%2593,480.00163.35+4.45+2.80%523
136.10-8.15-5.65%30243,490.00172.70+0.25+0.14%2536
127.70-4.30-3.26%1564,4123,500.00178.49-1.81-1.00%782,485
130.18-6.10-4.48%7453,510.00170.000.00-442
130.00-3.07-2.31%51223,520.00188.780.00-2020
120.90-7.98-6.19%41733,530.00199.86+5.43+2.79%226
114.91-10.09-8.07%401843,540.00172.000.00-2860
108.00-9.00-7.69%631,9573,550.00212.90+12.05+6.00%50886
106.50-8.13-7.09%4353,560.00225.95+35.03+18.35%243
102.55-4.30-4.02%3673,570.00212.07+50.07+30.91%1536
96.31-9.99-9.40%561493,580.00232.20+44.59+23.77%224
95.50-3.05-3.09%6483,590.00175.950.00-126
87.84-6.16-6.55%2734,4373,600.00233.54+5.04+2.21%41,420
84.54-14.11-14.30%17873,610.00246.57+61.12+32.96%5067
83.55-8.88-9.61%8283,620.00253.12+66.12+35.36%5012
100.000.00-483,630.00201.250.00-29
85.830.00-11103,640.00259.320.00-410
72.83-5.57-7.10%1631,8273,650.00268.28-6.62-2.41%40425
76.80-7.90-9.33%283,660.00208.800.00-330
65.14-23.39-26.42%173,680.00270.640.00-79
62.75-18.70-22.96%473,690.00314.99+83.74+36.21%54
58.00-6.95-10.70%3494,0783,700.00310.02+4.85+1.59%14543
57.00-7.60-11.76%20293,710.00320.00+61.00+23.55%24
54.05-8.07-12.99%3133,720.00230.250.00-34
51.43-19.44-27.43%6223,730.00236.850.00-12
57.50-2.40-4.01%2103,740.00-----
50.00-3.80-7.06%2171,5013,750.00335.60+5.00+1.51%18165
52.60-3.40-6.07%23293,760.00-----
46.60-6.70-12.57%7333,770.00-----
42.84-8.26-16.16%6513,790.00-----
39.10-4.55-10.42%4273,2153,800.00392.00+20.00+5.38%2857
32.05-5.57-14.81%1801,4763,850.00381.890.00-1224
25.94-3.67-12.39%563,0273,900.00464.95+89.95+23.99%7208
23.75-0.63-2.58%391,2813,950.00506.90+22.56+4.66%191
17.41-2.71-13.47%1,1837,6544,000.00565.55+36.84+6.97%5296
14.40-2.25-13.51%727934,050.00532.730.00-2113
12.55-1.65-11.62%371,2594,100.00568.080.00-1062
11.51-1.62-12.34%204144,150.00906.400.00-14
9.50-1.00-9.52%491,1944,200.00727.50-20.00-2.68%242
8.61-1.49-14.75%165784,250.00748.160.00-28
7.45-0.95-11.31%131,1754,300.00713.280.00-216
6.05-1.50-19.87%133284,350.00918.65+95.75+11.64%110
6.00-0.51-7.83%216984,400.00925.35+240.55+35.13%243
5.65-0.54-8.72%17214,450.00905.000.00-116
4.20-1.14-21.35%1572,1454,500.00914.310.00-182
5.00-0.25-4.76%13934,550.001,022.380.00-410
4.50+0.06+1.35%128234,600.001,067.500.00-114
3.25-0.38-10.47%31,3034,650.00913.240.00-1127
2.95-0.77-20.70%74194,700.001,159.600.00-125
3.110.00-162434,750.001,173.900.00-178
2.75-0.06-2.14%452,5124,800.001,220.600.00-2129
2.700.00-43114,850.001,249.130.00-1095
2.28-0.59-20.56%41,2124,900.001,373.970.00-13138
2.40+0.18+8.11%13124,950.001,412.940.00-1141
1.95-0.27-12.16%1203,8775,000.001,557.43+86.38+5.87%37142
2.100.00-222745,050.001,508.070.00-1400
1.43-0.35-19.66%398515,100.001,516.460.00-82267
1.630.00-44775,150.001,417.650.00-112
1.490.00-34345,200.001,639.200.00-144
1.300.00-113555,250.001,610.650.00-12
1.23-0.19-13.38%212,0485,300.001,572.350.00-179
1.00-0.14-12.28%56295,400.001,867.050.00-242
0.80-0.30-27.27%286,1455,500.001,937.050.00-49