Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.425,52+9,52 (+0,28%)
Alla chiusura: 4:00PM EDT
3.426,90 +1,38 (0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 febbraio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,728.980.00-891,600.002.300.00-1520
1,723.850.00-121,620.004.670.00-72347
-----1,640.002.860.00-11194
1,981.100.00-121,660.002.500.00-179
1,705.750.00--31,680.005.610.00-1665
1,747.570.00-211,700.003.30-0.50-13.16%15308
1,947.700.00-131,720.006.410.00-4037
1,695.400.00-221,740.003.860.00-18
-----1,760.006.400.00-110
-----1,780.006.300.00--1
-----1,800.004.000.00-212
-----1,820.006.250.00-10
-----1,840.006.350.00-10
1,449.700.00--21,860.006.150.00-131
-----1,880.0010.100.00-30315
-----1,900.006.300.00-2285
1,473.700.00--11,920.005.100.00-315
-----1,940.005.420.00-15
1,748.350.00--11,960.009.850.00-235
-----1,980.0012.430.00-1244
1,432.790.00-102,000.007.850.00-135
1,527.950.00--12,020.0011.500.00-16
1,271.000.00-112,040.0010.250.00--1
1,434.570.00--12,060.0012.600.00-257
1,379.150.00--12,080.0016.300.00-870
-----2,100.0010.150.00-115
-----2,120.0016.770.00-1345
1,068.920.00-7112,140.0015.660.00-18
1,302.400.00--12,160.0015.000.00-37
-----2,180.0016.950.00--16
1,320.810.00-352,200.0012.96-7.54-36.78%531
-----2,220.0017.350.00-333
1,072.000.00-132,240.0020.200.00-161
1,169.600.00-142,260.0025.250.00-167
1,044.400.00--12,280.0018.430.00-2065
1,119.150.00-2132,300.0021.800.00-122
-----2,320.0018.350.00-117
-----2,340.0026.750.00-276
-----2,360.0019.200.00-758
848.890.00-122,380.0017.820.00-1036
1,062.700.00-3132,400.0018.200.00-138
961.250.00-2412,420.0020.700.00-122
1,006.800.00-182,440.0030.250.00-615
837.450.00--02,460.0025.40+2.15+9.25%113
1,054.850.00-8112,480.0024.150.00-12
895.910.00-8302,500.0036.400.00-1106
-----2,520.0038.450.00-419
742.370.00-102,540.0046.850.00-117
915.850.00-342,560.0042.500.00-814
-----2,580.0044.450.00-445
773.770.00-122,600.0034.400.00-2251
909.490.00-172,620.0049.600.00-1061
920.730.00-162,640.0045.880.00-242
663.900.00--22,660.0061.100.00-156
625.100.00-122,680.0050.280.00-163
600.000.00-102,700.0042.95-17.05-28.42%1139
963.600.00-252,720.0061.300.00-441
-----2,740.0057.200.00-677
945.000.00-122,760.0048.96-10.74-17.99%375
655.700.00-112,780.0065.900.00-1194
671.000.00-152,800.0053.83+0.72+1.36%31,016
665.400.00-322,820.0077.470.00-1170
703.350.00-132,840.0078.300.00-1103
682.000.00-212,860.0083.600.00-138
622.000.00-252,880.0096.050.00-331
519.950.00-1102,900.0087.810.00-10117
449.150.00--12,920.0093.950.00-153
656.800.00-242,940.0096.200.00-367
473.000.00--122,960.0091.150.00-159
574.000.00-142,980.00101.770.00-432
469.500.00-1463,000.0085.07-1.43-1.65%3258
431.350.00-2113,020.0092.550.00-167
459.900.00-113,040.00121.800.00-119
445.000.00-2113,050.00126.970.00-1160
619.000.00--13,060.00110.000.00-448
427.000.00-4103,080.00111.28-27.02-19.54%2038
436.000.00-41043,100.00116.34-3.58-2.99%20139
466.000.00-133,120.00116.930.00-143
477.300.00-8353,140.00173.810.00-650
397.00+31.00+8.47%2193,150.00128.12-1.88-1.45%1123
364.700.00-2813,160.00136.190.00-1555
373.95-58.20-13.47%1843,180.00173.380.00-185
353.45-12.29-3.36%22743,200.00140.800.00-1752
327.200.00-1533,220.00145.220.00-61,552
314.740.00-1833,240.00151.920.00-583
325.00+26.50+8.88%1813,250.00195.290.00-21,495
389.650.00-1493,260.00189.990.00-165
289.640.00-2403,280.00215.000.00-298
303.35-1.65-0.54%31983,300.00181.00-9.36-4.92%12,567
285.55+16.55+6.15%1563,320.00251.100.00-447
268.35-11.65-4.16%3603,340.00201.05-43.89-17.92%1639
264.170.00-11253,350.00199.00-19.60-8.97%52,178
271.980.00-402353,360.00217.050.00-180
260.00+6.00+2.36%6833,380.00200.050.00-11,608
235.44-10.11-4.12%82533,400.00219.70+2.85+1.31%21,319
236.670.00-3493,420.00245.270.00-121
212.800.00-2503,440.00239.33+3.41+1.45%1327
221.530.00-43103,450.00220.600.00-58197
215.84+3.34+1.57%1853,460.00245.350.00-115
203.070.00-5483,480.00266.76+25.71+10.67%326
185.85-10.96-5.57%14333,500.00265.900.00-480
178.39+7.59+4.44%1613,520.00288.00-39.15-11.97%19
172.32-3.82-2.17%1373,540.00299.00-14.20-4.53%119
149.920.00-4183,560.00325.250.00-119
149.600.00-11,1253,580.00274.800.00-11,432
147.20-7.60-4.91%24483,600.00365.350.00-568
154.350.00-21033,620.00360.250.00-524
141.080.00-40743,640.00391.800.00-524
116.000.00-3413,660.00474.790.00-1028
114.400.00-2413,680.00370.800.00-134
114.40-2.01-1.73%11783,700.00399.140.00-732
107.78-27.37-20.25%1383,720.00505.380.00-431
100.00-3.27-3.17%1683,740.00372.890.00-142
98.560.00-5793,760.00401.980.00-157
92.300.00-3573,780.00549.800.00-640
90.00-0.57-0.63%122513,800.00400.520.00-190
74.420.00-2293,820.00460.040.00-329
78.550.00-1543,840.00476.210.00-429
69.900.00-1363,860.00473.910.00-219
71.600.00-1623,880.00608.600.00-256
66.76-0.24-0.36%61983,900.00535.78-61.22-10.25%193
86.930.00-1643,920.00465.200.00-4240
55.670.00-1723,940.00474.080.00-8642
76.950.00-1233,960.00598.150.00-222
91.350.00-94913,980.00598.920.00-12
47.80-4.20-8.08%53244,000.00630.49+15.10+2.45%546
46.000.00-21374,020.00586.530.00--9
39.870.00-11794,040.00509.950.00-22
72.870.00-6284,060.00586.020.00-11
39.92-0.68-1.67%1824,080.00867.950.00-40
37.000.00-13884,100.00884.000.00-10
33.600.00-23534,120.00-----
32.60+0.20+0.62%1404,140.00578.530.00--1
30.200.00-1344,160.00592.530.00-13
60.620.00-1144,180.00618.750.00--1
27.50+1.12+4.25%4994,200.00-----
21.830.00-72264,300.00775.000.00-179
15.750.00-12214,400.00981.790.00-3149
12.20-0.26-2.09%22314,500.00987.560.00-170
9.950.00-7804,600.001,218.900.00-170
8.800.00-2714,700.001,241.700.00-166
6.600.00-1704,800.001,440.300.00-2103
5.30-2.45-31.61%11074,900.001,539.450.00-154
4.40-0.05-1.12%6715,000.001,673.850.00-17
7.030.00-1395,100.001,736.300.00-18
2.730.00-1245,200.001,686.950.00-156
2.63-0.07-2.59%101745,300.001,820.410.00-22
3.180.00-51385,400.001,977.11-66.14-3.24%14
1.90-0.17-8.21%24795,500.001,999.700.00-10