Italia markets close in 8 hours 25 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.427,37+37,58 (+1,11%)
Alla chiusura: 04:00PM EST
3.428,36 +0,99 (+0,03%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 marzo 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,780.430.00-21481,520.001.870.00-90
2,184.650.00-101,540.001.210.00-2310
1,758.550.00-2601,560.000.690.00-40
2,160.450.00-101,580.001.050.00-480
1,981.650.00-801,600.002.790.00-290
1,846.950.00-201,620.002.830.00-100
1,850.600.00-3231,640.001.090.00-580
1,710.350.00-101,660.000.930.00-55104
2,046.300.00-201,680.001.250.00-582
1,835.450.00-101,700.001.520.00-170
1,651.100.00-101,720.003.600.00-20
1,706.500.00-101,740.001.810.00-10
1,491.900.00-201,760.005.010.00-10
1,637.750.00-6181,780.002.300.00-1049
1,948.500.00-101,800.004.300.00-20
1,597.900.00-2391,820.001.670.00-427
1,655.350.00-101,840.005.900.00-38
1,466.470.00-1261,860.002.350.00-10
1,582.300.00-8401,880.003.600.00-10
1,334.950.00-2221,900.002.700.00-10
1,539.770.00-2171,920.004.200.00-112
1,526.910.00-2351,940.004.450.00-327
1,682.700.00-1421,960.006.100.00-100
1,385.000.00-1601,980.004.970.00-20
1,375.180.00-502,000.007.000.00-100
1,627.820.00--82,100.008.850.00-290
1,268.000.00-1822,200.0011.050.00-780
1,288.450.00-202,300.0018.950.00-90
948.800.00-172,400.0018.750.00-20
908.000.00-102,500.0023.500.00-30
1,008.030.00-202,510.0021.000.00-10
-----2,520.0021.200.00-5107
911.200.00--32,530.0036.200.00-119
832.860.00-232,540.0015.000.00-123
1,004.750.00-182,550.0030.350.00-140
1,038.000.00-102,560.0017.000.00-20
907.000.00-252,570.0016.800.00-127
941.750.00-442,580.0012.000.00-90
893.500.00-4132,590.0031.950.00-10
1,095.850.00-802,600.0028.750.00-70
946.450.00-102,610.0018.000.00-170
949.830.00--02,620.0039.400.00-133
628.330.00-552,630.0015.870.00-10
977.100.00-302,640.0047.360.00-100
989.550.00-302,650.0041.570.00-10
901.050.00-342,660.0020.750.00-60
-----2,670.0035.970.00-90
789.930.00-1102,680.0042.550.00-20
932.410.00-112,690.0022.650.00-60
905.400.00-102,700.0038.840.00-100
-----2,710.0053.150.00-20
967.400.00--12,720.0049.050.00-20
907.100.00-102,730.0046.200.00-930
829.400.00-102,740.0057.550.00-120
876.100.00-102,750.0062.450.00-20
564.000.00--12,760.0060.600.00-230
738.000.00-332,770.0065.300.00-210
828.400.00--22,780.0049.890.00-10
975.400.00-142,790.0069.530.00-10
806.300.00-202,800.0052.570.00-130
-----2,810.0045.650.00-10
770.400.00-102,820.0047.000.00-70
477.100.00--82,830.0046.650.00-10
549.680.00-592,840.0059.950.00-40
614.500.00-602,850.0075.400.00-300
907.890.00-112,860.0077.300.00-180
526.550.00-212,870.0079.250.00-140
606.530.00-222,880.0081.250.00-120
582.500.00-602,890.0083.250.00-170
628.750.00-202,900.0069.200.00-260
673.000.00-222,910.0082.500.00-20
669.300.00-152,920.0082.200.00-30
-----2,930.0070.190.00-20
421.600.00-252,940.0066.350.00-280
586.750.00-202,950.0082.700.00-10
578.420.00-202,960.0099.800.00-380
559.750.00-5112,970.00100.850.00-400
488.550.00-102,980.0084.700.00-10
554.290.00-202,990.00100.000.00-10
501.000.00-203,000.0088.800.00-830
624.000.00-103,010.00111.100.00-20
592.020.00-103,020.00113.800.00-800
697.330.00-403,030.00109.400.00-60
521.480.00-1243,040.00117.470.00-110
542.120.00-1003,050.00105.700.00-130
534.170.00-1003,060.00120.350.00-80
553.450.00-103,070.0099.730.00-10
362.000.00-1193,080.0096.970.00-10
373.500.00-1183,090.00109.530.00-60
434.000.00-503,100.00108.200.00-420
532.700.00-103,110.00146.850.00-40
542.000.00-103,120.00108.110.00-30
668.490.00-103,130.00145.850.00-220
509.500.00-103,140.00149.250.00-120
575.970.00-103,150.00120.000.00-80
494.640.00-103,160.0082.100.00-20
284.000.00-1233,170.00134.000.00-30
412.000.00-103,180.00165.640.00-50
483.600.00-103,190.00132.870.00-10
380.050.00-203,200.00132.450.00-270
435.200.00-103,210.00137.900.00-310
380.490.00-203,220.00136.390.00-10
431.310.00-1153,230.0090.400.00-60
376.650.00-103,240.00153.550.00-10
313.300.00-903,250.00157.060.00-50
338.500.00-103,260.00162.000.00-10
395.000.00-203,270.00172.450.00-10
392.500.00-603,280.00106.000.00-10
545.050.00-103,290.00158.260.00-70
328.580.00-503,300.00161.810.00-80
276.270.00-603,310.00177.180.00-100
326.650.00-103,320.00187.130.00-20
283.000.00-303,330.00221.090.00-10
260.530.00-1003,340.00229.520.00-10
296.300.00-803,350.00190.800.00-10
277.550.00-303,360.00204.210.00-50
252.480.00-303,370.00235.900.00-100
244.500.00-1103,380.00241.130.00-20
229.130.00-203,390.00217.510.00-10
260.000.00-5603,400.00215.000.00-230
245.000.00-303,410.00266.400.00-30
251.000.00-1403,420.00211.640.00-50
242.800.00-303,430.00261.850.00-140
244.000.00-603,440.00220.340.00-10
234.000.00-2603,450.00240.000.00-60
226.000.00-1103,460.00229.350.00-50
206.750.00-303,470.00260.850.00-40
235.260.00-103,480.00247.280.00-20
230.060.00-1503,490.00275.900.00-10
207.130.00-7803,500.00267.640.00-120
185.320.00-1703,550.00299.760.00-20
166.000.00-5103,600.00329.260.00-80
148.150.00-2003,650.00408.030.00-30
138.650.00-4703,700.00394.570.00-40
124.110.00-5303,750.00429.470.00-40
102.750.00-8903,800.00479.010.00-30
97.400.00-203,850.00415.090.00-40
82.590.00-1703,900.00461.110.00-10
72.650.00-1703,950.00590.000.00-80
61.000.00-10704,000.00497.840.00-20
54.100.00-604,050.00482.500.00-10
53.190.00-2004,100.00700.710.00-129
42.350.00-204,150.00968.850.00-21
36.600.00-804,200.00675.200.00-20
35.640.00-3304,250.00-----
31.840.00-304,300.00633.250.00-40
27.360.00-304,350.001,148.550.00--3
25.100.00-42704,400.00911.700.00-80
26.000.00-104,450.00905.000.00-10
18.350.00-4804,500.00973.440.00-20
17.270.00-304,550.001,362.090.00-11
16.290.00-7404,600.001,299.800.00-24
14.500.00-204,650.001,102.800.00-10
11.500.00-104,700.001,271.700.00-10
11.150.00-604,750.001,386.250.00-10
10.950.00-704,800.001,445.500.00-10
9.000.00-104,850.001,499.650.00-10
10.300.00-304,900.001,377.100.00-10
9.150.00-104,950.001,589.950.00-10
7.370.00-2505,000.001,570.800.00-10
6.650.00-305,100.001,743.450.00-10
5.550.00-2305,200.001,762.950.00-20
4.800.00-405,300.001,877.910.00-50
4.540.00-805,400.001,946.300.00-10
4.070.00-1405,500.001,963.750.00-10