Italia markets close in 3 hours 37 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
21 gennaio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,308.750.00-3183860.002.520.00-121,135
2,223.500.00-215880.002.620.00-8313
2,226.680.00-133900.002.700.00-1422
2,255.000.00-19920.002.810.00-1204
2,228.000.00-15940.002.970.00-151
2,134.500.00-17960.004.640.00-280
2,421.500.00-16980.004.250.00-172
2,076.650.00-22821,000.004.00-0.18-4.31%8439
2,142.740.00-141,020.005.250.00-5171
1,349.000.00--31,040.008.000.00-143
2,114.000.00-131,060.006.150.00-3233
1,982.500.00-111,080.008.200.00-3140
2,382.750.00-1151,100.004.70-1.50-24.19%10890
1,332.500.00-151,120.0011.260.00-186
2,115.700.00-141,140.0013.410.00-1355
1,239.000.00-161,160.008.500.00-2119
703.840.00-231,180.008.970.00-1234
2,070.000.00-1411,200.008.000.00-12472
1,872.500.00-1171,220.0012.500.00-2155
1,860.000.00-1121,240.0017.250.00-285
1,886.970.00-1151,260.0015.600.00-164
1,686.680.00-1101,280.0014.200.00-491
1,793.090.00-201,300.009.90+0.57+6.11%1906
1,850.620.00-2141,320.009.40-1.40-12.96%168
988.500.00-111,340.0016.850.00-1220
1,043.000.00-1171,360.0013.950.00-545
1,825.000.00-151,380.0015.020.00-20
1,808.930.00-1641,400.0013.700.00-21,462
1,808.300.00-171,420.0021.800.00-10
1,795.000.00-551,440.0018.000.00-14403
1,767.750.00-15241,460.0024.000.00-10
2,044.220.00-1191,480.0031.910.00-1320
1,641.000.00-21511,500.0014.80-1.20-7.50%71,071
1,560.000.00-1641,520.0020.450.00-3161
1,905.000.00-1201,540.0029.700.00-20119
1,409.250.00-1181,560.0034.000.00-2119
1,527.000.00-25701,580.0019.610.00-2173
1,618.70+53.25+3.40%51591,600.0025.610.00-1622
1,927.000.00-1231,620.0020.00-9.23-31.58%1105
1,731.500.00-1301,640.0035.950.00-154
1,730.000.00-1461,660.0030.100.00-1172
1,675.000.00-1331,680.0029.320.00-2297
1,518.000.00-1241,690.0032.650.00-447
1,519.29+52.44+3.58%52491,700.0025.560.00-4930
1,395.000.00-1251,710.0056.280.00-240
1,247.470.00-2421,720.0028.220.00-337
1,797.750.00-1371,730.0061.250.00-631
1,375.830.00-1511,740.0029.660.00-166
1,367.220.00-11111,750.0040.000.00-4241
1,539.700.00-11031,760.0031.170.00-141
1,530.710.00-1661,770.0065.900.00-213
1,587.510.00-12661,780.0062.490.00-439
1,480.000.00-1531,790.0033.620.00-146
1,392.000.00-1371,795.0070.050.00-241
1,425.64+52.05+3.79%52151,800.0031.95-6.04-15.90%131,029
1,331.020.00-11171,805.0075.000.00-120
1,326.870.00-1801,810.0070.280.00-6114
1,370.660.00-1551,815.00265.000.00-13
1,184.200.00-10861,820.0069.650.00-114
1,420.230.00-5361,825.00109.890.00-111
1,159.210.00-1631,830.0040.960.00-263
1,528.490.00-3221,835.0041.350.00-455
1,315.000.00-1231,840.0035.38-6.52-15.56%157
1,534.000.00-1151,845.0069.290.00-1024
1,277.080.00-1791,850.0038.100.00-7310
1,136.200.00-1411,855.00123.000.00-14
1,297.800.00-5361,860.0045.000.00-240
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
1,295.370.00-11281,880.0082.000.00-559
1,293.430.00-3371,885.00111.000.00-110
1,288.980.00-4531,890.0048.310.00-231
1,270.000.00-13871,900.0055.000.00-1206
1,340.000.00-11411,910.0079.350.00-149
1,318.47+43.47+3.41%11,8381,920.0095.000.00-1065
1,293.520.00-11251,930.0095.350.00-372
1,300.97+16.15+1.26%11,8151,940.0045.18-2.23-4.70%146
1,186.120.00-21041,950.0063.000.00-14169
1,150.000.00-1761,960.0058.350.00-1436
1,341.880.00-2741,970.0066.550.00-1023
1,324.540.00-1611,980.0049.68-2.78-5.30%157
1,234.480.00-91571,990.0060.500.00-178
1,260.35+55.92+4.64%26602,000.0052.35-3.60-6.43%21,278
1,187.110.00-1001092,020.0087.000.00-433
1,391.830.00-212,040.0062.170.00-147
1,190.380.00-1832,050.0058.65-4.85-7.64%1414
1,359.730.00-562,060.00124.800.00-150
1,142.530.00-472,080.0083.120.00-346
1,161.47+49.95+4.49%14112,100.0065.45-6.90-9.54%4286
1,206.610.00-1122,120.0082.300.00-137
1,298.030.00-112,140.0079.000.00-151
1,049.830.00-11512,150.0073.40-7.70-9.49%467
1,153.530.00-2112,160.00100.400.00-12108
1,062.530.00-4322,180.0094.100.00-148
1,086.20+78.07+7.74%105312,200.0082.00-7.00-7.87%3719
985.500.00-2142,220.0088.30-14.45-14.06%154
1,003.000.00-1452,240.00115.900.00-2159
995.280.00-11002,250.0091.40-10.85-10.61%3135
1,139.500.00-2342,260.00150.390.00-533
865.230.00-3272,280.00116.900.00-158
973.950.00-14372,300.00105.20-7.90-6.98%9504
1,169.530.00-1402,320.00117.030.00-531
960.000.00-5422,340.00111.50-10.70-8.76%568
1,090.760.00-1482,360.00116.33-12.17-9.47%561
900.000.00-1372,380.00130.000.00-144
920.50+57.71+6.69%14952,400.00127.30-10.70-7.75%33488
879.000.00-11452,420.00135.78-7.91-5.50%556
860.000.00-2762,440.00141.35-8.23-5.50%165
881.850.00-31442,460.00161.350.00-597
868.250.00-3272,480.00158.600.00-1086
873.00+66.00+8.18%81,1052,500.00154.60-13.40-7.98%251,803
853.15+10.21+1.21%7982,520.00164.61-16.94-9.33%5188
805.320.00-1652,540.00166.36-12.54-7.01%1360
792.470.00-1142,560.00172.72-12.88-6.94%287
804.150.00-1302,580.00192.600.00-1341
729.640.00-83722,600.00188.00-12.60-6.28%10322
695.800.00-1532,620.00198.95-8.05-3.89%168
938.430.00-2412,640.00203.60-11.40-5.30%185
707.750.00-122,650.00207.25-11.00-5.04%275
746.000.00-1912,660.00223.700.00-1093
734.000.00-1972,680.00218.30-22.95-9.51%1119
731.34+62.09+9.28%13902,700.00221.80-16.20-6.81%17337
688.460.00-1252,720.00233.70-24.00-9.31%163
692.920.00-1412,740.00241.65-28.35-10.50%2441
651.650.00-1372,760.00249.75-36.10-12.63%234
661.790.00-1342,780.00282.790.00-273
665.35+40.35+6.46%14022,800.00265.65-24.90-8.57%3692
650.750.00-1852,820.00317.050.00-721
618.210.00-1352,840.00288.84-7.86-2.65%126
621.170.00-1282,860.00299.00-26.00-8.00%1222
570.010.00-1492,880.00304.20-25.20-7.65%150
570.000.00-23362,900.00313.40-11.60-3.57%1281
552.360.00-11542,920.00361.450.00-435
668.100.00-1702,940.00371.350.00-261
540.000.00-2932,960.00344.75-33.00-8.74%4123
544.580.00-1862,980.00364.000.00-280
559.89+43.02+8.32%81,3463,000.00370.00-4.50-1.20%4880
548.10+40.95+8.07%3503,020.00404.800.00-169
540.00+37.00+7.36%2543,040.00381.51-22.09-5.47%133
518.750.00-1623,050.00386.63-42.65-9.94%143
525.00+35.00+7.14%17133,060.00409.520.00-241
491.020.00-1923,080.00463.700.00-283
517.45+34.57+7.16%156293,100.00408.00-24.55-5.68%8282
510.25+45.00+9.67%6693,120.00416.89-47.54-10.24%1106
461.050.00-24653,140.00470.000.00-230
487.75+33.45+7.36%22603,150.00456.000.00-1174
484.65+30.16+6.64%1663,160.00438.68-34.39-7.27%255
480.00+27.13+5.99%4493,180.00453.60-45.84-9.18%148
470.58+32.98+7.54%91,5613,200.00465.50-20.05-4.13%26245
430.00+20.00+4.88%19153,250.00493.16-33.15-6.30%169
424.05+34.00+8.72%1556593,300.00525.70-48.51-8.45%150190
411.01+33.66+8.92%12523,350.00574.600.00-132188
387.37+30.97+8.69%447903,400.00629.000.00-2245
343.610.00-31073,450.00607.400.00-574
347.00+25.00+7.76%106663,500.00645.76-25.94-3.86%1153
308.050.00-31703,550.00678.29-27.99-3.96%1537
320.40+28.75+9.86%65403,600.00718.90+22.95+3.30%16276
277.070.00-11013,650.00727.670.00-319
296.55+26.65+9.87%71,5003,700.00853.200.00-298
282.20+32.20+12.88%1443,750.00886.370.00-212
266.17+30.93+13.15%74643,800.00923.870.00-287
250.95+7.95+3.27%47183,850.001,076.300.00-1891
233.34+13.58+6.18%29273,900.001,006.000.00-141
202.700.00-1783,950.001,025.000.00-110
218.10+26.10+13.59%391,5994,000.001,066.300.00-138
198.150.00-2734,050.001,110.200.00-23
193.21+4.86+2.58%3624,100.001,247.000.00-11
183.29-7.61-3.99%2184,150.001,236.400.00-15
164.00+9.00+5.81%11044,200.001,232.100.00-69
162.30+13.45+9.04%31164,250.001,273.600.00-610
138.050.00-11224,300.00-----
134.050.00-2644,350.00-----
142.380.00-11324,400.001,269.820.00-14
143.600.00-1764,450.001,386.950.00--2
128.00+16.80+15.11%24444,500.001,486.930.00-15
118.000.00-6614,550.00-----
100.000.00-41624,600.001,474.500.00-12
108.20+8.95+9.02%21,4174,650.001,711.540.00-12
103.50+6.50+6.70%10424,700.00-----
110.500.00-6254,750.001,722.960.00-1256
84.860.00-21424,800.001,768.130.00-1288
77.700.00-1884,850.001,847.500.00--30
85.74+3.24+3.93%12314,900.001,893.110.00-3031
70.700.00-1844,950.001,874.200.00-2629
76.00+10.53+16.08%104415,000.001,935.210.00-176
63.550.00-11275,050.001,885.550.00--2
67.85+5.65+9.08%1215,100.001,937.600.00--1
71.000.00-1295,150.00-----
63.00+9.10+16.88%161215,200.00-----
57.00+3.00+5.56%21315,250.002,101.900.00-11
57.90+9.30+19.14%541,0555,300.002,241.000.00-12