Italia Markets close in 1 hr 28 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
2.912,82-42,08 (-1,42%)
Al 10:02AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 gennaio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,300.230.00-3126860.004.93+0.83+20.24%1587
2,277.250.00-215880.004.800.00-1372
2,135.750.00-130900.005.090.00-2420
-----920.008.690.00-5199
2,228.000.00-15940.006.550.00-251
1,484.050.00-16960.00-----
2,421.500.00-16980.007.150.00-271
2,153.380.00-592831,000.008.260.00-4406
2,142.740.00-141,020.0020.300.00-3166
1,349.000.00-131,040.0020.250.00-1043
1,418.000.00-121,060.009.070.00-60228
774.600.00-101,080.0014.320.00-8156
2,382.750.00-1151,100.0010.64-0.32-2.92%1885
1,332.500.00-151,120.0019.230.00-185
1,938.500.00-131,140.0013.410.00-1370
1,239.000.00-161,160.0014.000.00-2116
-----1,180.0025.280.00-1250
2,070.000.00-1411,200.0018.000.00-1441
-----1,220.0023.540.00-1154
1,860.000.00-1121,240.0017.750.00-187
1,886.970.00-1151,260.0017.050.00-964
1,838.570.00-4191,300.0017.800.00-1909
1,890.000.00-1141,320.0038.830.00-466
988.500.00-111,340.0040.200.00-6220
1,043.000.00-1171,360.0021.800.00-435
1,825.000.00-151,380.0042.000.00-112196
-----1,400.0024.800.00-31,353
-----1,420.0034.620.00-265
-----1,440.0029.000.00-1403
1,767.750.00-15241,460.00-----
2,044.220.00-1191,480.0032.090.00-3120
1,542.000.00-221731,500.0035.90+2.90+8.79%11,565
1,524.000.00-40831,520.0052.900.00-3171
1,905.000.00-1201,540.0057.450.00-11074
1,409.25+555.25+65.02%1191,560.0034.780.00-1121
-----1,580.0040.050.00-40175
1,393.330.00-31581,600.0040.560.00-85460
1,588.180.00-1231,620.0046.000.00-1108
1,731.500.00-1301,640.0066.200.00-153
1,503.000.00-1461,660.0068.950.00-2173
1,675.000.00-1331,680.0053.860.00-2297
1,451.000.00-1231,690.00-----
1,538.170.00-12491,700.0052.000.00-6891
1,395.000.00-1251,710.0061.260.00-341
-----1,720.0077.950.00-140
1,551.500.00-1371,730.0054.920.00-131
1,480.000.00-1521,740.0088.150.00-182
1,600.000.00-51121,750.0066.700.00-1219
1,474.000.00-21031,760.0096.400.00-1246
1,596.990.00-12661,770.0062.350.00-113
1,587.510.00-12661,780.0070.000.00-147
1,480.000.00-1531,790.0089.400.00-149
797.000.00-1371,795.0083.200.00-117
1,248.000.00-12201,800.0071.230.00-11,056
1,048.270.00-11161,805.0075.000.00-120
1,468.000.00-1791,810.0064.150.00-1114
827.300.00-1571,815.00265.000.00-13
-----1,820.0087.050.00-114
1,420.230.00-5361,825.00109.890.00-111
697.350.00-15641,830.0090.140.00-5863
1,418.000.00-2221,835.00262.480.00-5652
1,261.530.00-3221,840.00138.960.00-156
1,534.000.00-1151,845.00113.230.00-314
1,500.150.00-1791,850.00-----
1,136.200.00-1411,855.00123.000.00-14
1,394.420.00-10361,860.0070.000.00-140
1,020.000.00-1341,865.00144.800.00-1913
722.460.00-1441,870.0082.500.00-249
1,182.000.00-5641,875.00178.530.00-27
-----1,880.0082.000.00-559
1,268.710.00-1621,885.00111.000.00-110
1,207.970.00-1901,890.0075.100.00-133
1,159.000.00-53971,900.00-----
1,375.000.00-201411,910.0086.000.00-149
1,184.200.00-11,8471,920.00-----
1,583.950.00-21261,930.00112.420.00-9674
1,168.270.00-11,8161,940.0083.000.00-146
1,266.750.00-11081,950.0098.180.00-3145
1,150.000.00-1761,960.00101.690.00-251
1,341.880.00-2741,970.00124.620.00-1023
1,450.000.00-2611,980.0095.300.00-170
1,380.000.00-81571,990.0094.110.00-574
1,120.000.00-15702,000.00115.70+7.70+7.13%11,281
1,579.630.00-5102,020.00112.200.00-1230
1,391.830.00-212,040.00106.200.00-240
1,321.340.00-4842,050.00117.720.00-3146
1,359.730.00-562,060.00124.800.00-150
1,378.000.00-182,080.00147.600.00-536
-----2,100.00134.100.00-4307
1,020.000.00-192,120.00139.980.00-541
1,298.030.00-112,140.00179.200.00-2050
1,192.120.00-101502,150.00124.000.00-265
-----2,160.00162.450.00-1105
983.440.00-2312,180.00168.620.00-147
907.380.00-35362,200.00162.650.00-17645
1,070.930.00-2132,220.00193.690.00-241
1,123.920.00-1442,240.00157.700.00-286156
885.280.00-31062,250.00152.950.00-1161
-----2,260.00181.850.00-1533
-----2,280.00156.100.00-160
908.020.00-34482,300.00195.100.00-28326
1,009.450.00-1392,320.00207.950.00-125
1,260.000.00-21422,340.00-----
1,066.000.00-1482,360.00193.600.00-1842
1,070.450.00-1382,380.00226.600.00-228
790.000.00-34882,400.00235.980.00-1385
1,008.900.00-11522,420.00236.150.00-1533
984.020.00-2762,440.00-----
804.560.00-1952,460.00-----
-----2,480.00193.240.00-167
743.650.00-371,0462,500.00276.40+0.13+0.05%116525
945.420.00-1892,520.00239.450.00-4185
775.000.00-1592,540.00290.000.00-2334
756.230.00-50202,560.00254.250.00-471
1,203.350.00-4312,580.00262.000.00-219
670.33-19.67-2.85%13682,600.00327.600.00-1150
819.650.00-1292,620.00277.700.00-430
1,052.970.00-2392,640.00285.850.00-433
-----2,660.00340.390.00-265
782.450.00-64932,680.00-----
626.680.00-63142,700.00368.000.00-102257
655.000.00-1212,720.00368.000.00-122
738.500.00-3442,740.00335.000.00-415
1,058.810.00-1352,760.00381.200.00-123
634.650.00-1322,780.00342.100.00-253
582.710.00-33802,800.00409.200.00-1432
840.750.00-1662,820.00360.600.00-211
-----2,840.00371.990.00-517
784.080.00-1122,860.00437.000.00-13216
544.000.00-4372,880.00388.000.00-438
-----2,900.00431.990.00-123
530.000.00-231512,920.00481.550.00-19
518.000.00-2462,940.00356.100.00-154
512.570.00-3982,960.00365.050.00-123
505.000.00-8882,980.00489.800.00-228
481.09-23.91-4.73%11,2523,000.00517.600.00-9650
490.880.00-1383,020.00514.200.00-168
520.000.00-1313,040.00491.400.00-113
519.680.00-5603,050.00496.800.00-143
487.900.00-77853,060.00-----
494.680.00-1883,080.00-----
-----3,100.00572.140.00-5160
439.85-9.89-2.20%1343,120.00590.000.00-155
444.000.00-4363,140.00591.150.00-127
442.550.00-51013,150.00597.150.00-192
439.180.00-3343,160.00646.40+89.40+16.05%143
425.100.00-1303,180.00545.920.00-338
-----3,200.00595.000.00-1138
401.150.00-18613,250.00689.720.00-652
381.000.00-44963,300.00703.000.00-1159
360.000.00-2823,350.00757.040.00-551
356.050.00-122293,400.00774.430.00-20178
344.130.00-3583,450.00-----
337.400.00-236303,500.00739.000.00-1108
313.000.00-11513,550.00668.170.00-310
290.000.00-25263,600.00-----
297.100.00-1553,650.00716.850.00-114
275.000.00-21,3293,700.00-----
324.900.00-2193,750.00800.300.00-45
256.280.00-73733,800.00833.970.00-4366
243.910.00-26993,850.00866.000.00-478
229.140.00-12663,900.001,011.250.00-135
223.900.00-1643,950.00924.700.00--1
214.00-2.28-1.05%51,2204,000.001,250.000.00-122
201.150.00-4624,050.001,150.570.00-10
213.780.00-1494,100.001,247.000.00-11
239.740.00-2174,150.001,154.300.00--1
177.210.00-2834,200.001,298.000.00-11
186.750.00-1524,250.00-----
179.990.00-11224,300.00-----
172.760.00-464,350.00-----
157.100.00-111334,400.00-----
197.110.00-1694,450.00-----
-----4,500.001,548.800.00-32
142.280.00-41624,600.001,474.500.00-12
119.00-42.94-26.52%1614,650.001,625.300.00-10
127.690.00-2374,700.00-----
113.660.00-1134,750.001,627.960.00-12
110.000.00-11984,800.00-----
112.200.00-101364,900.001,850.500.00-11
95.00-9.63-9.20%1874,950.00-----
99.50+5.40+5.74%13575,000.00-----
85.650.00-1125,100.00-----
85.780.00-985,200.00-----
83.400.00-4715,250.002,101.900.00-11
74.800.00-412395,300.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità