Italia markets close in 3 hours 15 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.216,21-44,89 (-1,99%)
Alla chiusura: 04:00PM EDT
2.248,56 +32,35 (+1,46%)
Preborsa: 08:15AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 maggio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
931.500.00-21411,280.000.010.00-58282
946.200.00-5131,300.000.030.00-66155
844.900.00--41,320.000.020.00-1061
752.300.00-451,340.000.010.00-2346
892.700.00-5421,360.000.020.00-11692
819.800.00-5281,380.000.040.00-2113
799.800.00-5771,400.000.030.00-871,061
779.800.00-5591,420.000.040.00-6244
633.050.00-4711,440.000.030.00-226
712.500.00-1321,450.000.060.00-28227
702.500.00-1201,460.000.150.00-958
590.700.00-6471,480.000.010.00-546
735.340.00-5481,500.000.030.00-169627
554.950.00-1411,520.000.060.00-1455
1,790.980.00-12511,540.000.050.00-139170
605.950.00--01,550.000.050.00-70282
1,227.500.00-1591,560.000.100.00-24211
528.650.00-1001,580.000.090.00-11229
1,500.000.00-3181,600.000.070.00-103446
-----1,610.000.140.00-42
546.600.00-4651,620.000.100.00-3172
471.750.00--131,630.000.160.00-458
1,698.180.00-12351,640.000.100.00-191
425.250.00-441,650.000.110.00-74381
1,671.150.00-15191,660.000.240.00-354
-----1,670.000.200.00-1385
505.700.00-5381,680.000.250.00-3202
660.550.00--41,690.000.270.00-1137
535.540.00-5561,700.000.250.00-356886
548.650.00--41,710.000.240.00-668
402.300.00-2491,720.000.300.00-43202
-----1,730.000.250.00-52127
450.150.00-6401,740.000.300.00-73129
604.770.00--11,750.000.270.00-92538
498.800.00-2221,760.000.400.00-94188
-----1,770.000.420.00-41293
781.690.00-1141,780.000.490.00-92181
372.550.00-141,790.000.510.00-4688
453.100.00-5311,800.000.510.00-1,5691,188
-----1,810.000.560.00-349402
414.950.00-191,820.000.550.00-216336
982.900.00--11,830.000.800.00-200318
371.800.00-4101,840.000.780.00-185358
312.650.00-161,850.000.890.00-9131,580
347.000.00-1331,860.001.000.00-160173
246.850.00-3131,870.001.030.00-196220
438.600.00-4111,880.001.120.00-179266
265.000.00-251,890.001.280.00-674389
359.010.00-32561,900.001.480.00-1,1861,517
330.620.00-20311,910.001.750.00-223564
213.850.00-1151,920.001.650.00-581510
267.850.00-381,930.002.070.00-231462
183.400.00-5121,940.002.310.00-226296
281.000.00-12181,950.002.470.00-4791,214
261.660.00-271,960.002.940.00-268381
204.750.00-131,970.003.250.00-308340
260.110.00-11191,980.003.500.00-300522
240.130.00-1241,990.004.000.00-533570
230.730.00-271282,000.004.470.00-4,3552,875
-----2,010.005.370.00-318258
223.600.00-51272,020.005.990.00-382469
-----2,030.006.800.00-296196
-----2,035.006.800.00-187109
202.000.00-125352,040.007.450.00-815868
-----2,045.007.610.00-18392
185.000.00-4632,050.008.140.00-1,088569
-----2,055.009.650.00-9755
186.700.00-37772,060.009.370.00-438570
-----2,065.009.800.00-9875
-----2,070.0010.320.00-13294
170.970.00--12,075.0011.200.00-11257
152.580.00-12482,080.0011.500.00-384269
152.360.00-122,085.0012.250.00-4975
166.320.00--32,090.0013.650.00-316198
145.270.00--42,095.0015.820.00-12471
133.000.00-704502,100.0015.050.00-3,7321,474
-----2,105.0016.200.00-8039
132.100.00-672,110.0017.530.00-11259
-----2,115.0017.790.00-7876
136.000.00-205592,120.0019.300.00-286336
108.820.00-13102,125.0020.550.00-9343
116.250.00-26242,130.0021.450.00-15375
112.400.00-492,135.0022.300.00-16350
100.540.00-312232,140.0023.700.00-315415
100.930.00-12222,145.0024.230.00-15565
93.210.00-107432,150.0025.600.00-2,330746
94.030.00-16302,155.0027.900.00-16458
87.360.00-1074112,160.0029.150.00-656406
104.600.00-19142,165.0030.730.00-608307
79.170.00-331032,170.0031.850.00-371222
72.000.00-644232,180.0035.030.00-690371
65.900.00-60552,190.0039.000.00-742146
60.120.00-1,8941,2972,200.0042.700.00-7,3431,226
54.800.00-3761362,210.0047.350.00-1,329266
49.290.00-1,4154262,220.0051.150.00-3,021408
44.650.00-2,7162742,230.0057.900.00-1,993151
39.050.00-2,0895922,240.0062.100.00-1,808430
35.240.00-5,7508322,250.0069.000.00-2,473373
31.120.00-1,2814482,260.0076.200.00-998304
26.910.00-1,0222112,270.0082.000.00-21595
24.000.00-7805072,280.0089.350.00-160381
21.300.00-3831432,290.0096.640.00-4447
18.430.00-7,6752,7682,300.00100.610.00-5831,072
16.310.00-6512222,310.00114.100.00-3017
13.460.00-4484802,320.00101.880.00-57302
11.950.00-6553182,330.00119.250.00-2741
10.150.00-5204342,340.00138.000.00-32250
9.000.00-4,1041,0032,350.00144.790.00-173129
7.800.00-6415242,360.00155.250.00-32326
7.110.00-158602,365.00131.000.00-2227
6.900.00-4552382,370.00167.000.00-79
6.200.00-3771812,375.00155.200.00--4
6.000.00-5125572,380.00144.950.00-77229
5.200.00-232882,390.00177.620.00-36
4.200.00-6,5622,7642,400.00185.900.00-2562,384
3.700.00-5202322,410.00195.000.00-219
3.100.00-4594482,420.00210.450.00-5254
2.870.00-7452422,430.00209.000.00-27
2.550.00-9721,3572,440.00230.130.00-8228
2.250.00-1,0127222,450.00237.520.00-417
1.870.00-4114982,460.00225.000.00-9242
1.790.00-2822072,470.00-----
1.610.00-4434862,480.00239.210.00-4272
1.270.00-3362612,490.00237.900.00--6
1.280.00-3,2793,6112,500.00289.730.00-362,089
1.100.00-1551242,510.00-----
1.110.00-2895592,520.00307.450.00-17416
0.900.00-76512,530.00-----
0.790.00-2473972,540.00329.350.00-19157
0.780.00-5611,0172,550.00339.640.00--1
0.660.00-1075132,560.00331.210.00-1191
0.620.00-3261,4492,570.00336.300.00--2
0.560.00-984952,580.00367.050.00-21199
0.510.00-2871,3022,590.00375.000.00-2074
0.500.00-2,2129,2892,600.00389.900.00-461,169
0.450.00-1203692,610.00370.930.00-167
0.490.00-2134042,620.00407.530.00-17148
0.400.00-1822862,630.00378.450.00-1733
0.430.00-1283572,640.00428.830.00-6202
0.340.00-7152,7792,650.00406.260.00-2992
0.370.00-442902,660.00446.740.00-11229
0.380.00-833392,670.00450.880.00-116
0.360.00-302462,680.00465.850.00-5176
0.280.00-152782,690.00569.750.00-326
0.260.00-9083,1722,700.00484.650.00-511,290
0.190.00-191772,710.00454.900.00-114
0.220.00-251542,720.00495.950.00-387
0.430.00-5932,730.00512.430.00-13
0.230.00-7952,740.00504.360.00-14237
0.360.00-35802,745.00527.340.00-43
0.190.00-2866352,750.00503.450.00-311
0.340.00-13612,755.00564.700.00-27
0.220.00-21402,760.00504.700.00-1101
0.350.00-2252,765.00656.100.00-12
0.230.00-21122,770.00545.550.00-18
0.200.00-12692,775.00599.100.00-115
0.200.00-302402,780.00563.950.00-22169
0.120.00-41132,785.00535.350.00-19
0.230.00-14572,790.00529.500.00-116
0.360.00-2752,795.00684.420.00-153
0.120.00-5512,0112,800.00571.500.00-51561
0.220.00-71132,805.00561.180.00-17
0.280.00-51312,810.00581.290.00-1141
0.210.00-121082,815.00569.270.00-1178
0.230.00-61382,820.00582.920.00-2109
0.190.00-10492,825.00588.000.00-158
0.200.00-11752,830.00605.480.00-121
0.200.00-7952,835.00608.110.00-145
0.220.00-51732,840.00598.320.00-177
0.200.00-10752,845.00629.270.00-5123
0.110.00-3561,1862,850.00628.840.00-1758
0.180.00-7542,855.00641.060.00-245
0.320.00-22092,860.00760.250.00-9140
0.190.00-5412,865.00648.900.00-430
0.180.00-6532,870.00653.900.00-4101
0.180.00-5422,875.00654.500.00-248
0.300.00-6732,880.00633.920.00-1155
0.200.00-5632,885.00659.050.00-230
0.230.00-1382,890.00663.760.00-355
0.170.00-1812,895.00670.240.00-789
0.080.00-1221,5832,900.00682.890.00-31850
0.180.00-1512,905.00800.280.00-9645
0.190.00-2412,910.00729.050.00-65
0.130.00-2542,915.00702.200.00-19
0.200.00-203932,920.00674.120.00-9408
0.310.00-5852,925.00751.820.00-19
0.120.00-12452,930.00687.000.00-115
0.520.00-1622,935.00663.290.00-19
0.420.00-105682,940.00798.630.00-1064
0.210.00-1382,945.00734.550.00-124
0.040.00-174092,950.00728.780.00-782
0.210.00-9352,955.00693.350.00-147
0.220.00-433042,960.00703.900.00-8158
0.310.00-22422,965.00729.000.00-128
0.360.00-10662,970.00758.700.00-372
0.230.00-17442,975.00729.880.00-319
0.320.00-11072,980.00766.000.00-251,848
0.150.00-1392,985.00773.700.00-31,232
0.070.00-3942,990.00767.070.00-131
0.040.00-3712,995.00783.700.00-137
0.080.00-1532,7163,000.00786.600.00-49443
0.150.00-3583,005.00911.300.00-1029
0.080.00-2623,010.00956.180.00-18
0.090.00-52,2333,015.00792.890.00-749
0.020.00-11,8453,020.00958.450.00-218
0.100.00-1363,025.00971.800.00-223
0.410.00-10503,030.00877.150.00-11
0.440.00-1223,035.00802.610.00-10
0.230.00-1353,040.00964.600.00-11
0.230.00-1263,045.00816.550.00-38
0.110.00-122483,050.00821.550.00-123
0.180.00-3723,055.00771.590.00-14013
0.690.00-1513,060.00919.450.00-49
0.260.00-1283,065.00896.010.00-111
0.170.00-1673,070.00850.360.00-114
0.210.00-1273,075.00859.980.00-313
0.190.00-11363,080.00860.420.00-15
0.330.00-3533,085.00855.480.00-232
0.110.00-2503,090.00866.420.00-18
0.180.00-1563,095.00869.100.00-54
0.050.00-452,5533,100.00889.400.00-37393
0.130.00-1683,105.00882.410.00-42
0.090.00-5693,110.00876.000.00-260
0.640.00-7363,115.00942.150.00-38
0.250.00-11933,120.00944.450.00-13
0.170.00-61133,125.00890.140.00-588
0.150.00-6973,130.001,058.930.00-13
0.010.00-1373,135.001,026.000.00-564
0.120.00-13743,140.00896.020.00-23
0.390.00-2353,145.00972.110.00-24
0.050.00-23623,150.001,044.000.00-34
0.020.00-1583,155.00980.000.00-13
0.130.00-11543,160.001,017.350.00-113
0.090.00-1713,165.00922.590.00-13
0.170.00-81243,170.00987.600.00-279
0.050.00-2803,175.00717.870.00-13
0.170.00-592333,180.00978.250.00-405
0.200.00-1513,185.00983.250.00-414
0.220.00-2843,190.00967.200.00-213
0.110.00-11243,195.00957.050.00-15
0.060.00-2892,9923,200.00949.000.00-10134
0.050.00-1443,205.001,064.870.00-197
0.410.00-36503,210.00956.880.00-117
0.310.00-1393,215.001,011.130.00-184
0.040.00-1393,220.001,049.920.00-14
0.190.00-29613,225.001,059.190.00-13
0.380.00-36793,230.001,069.980.00-17
0.270.00-1783,235.001,122.450.00-43
0.260.00-8643,240.001,063.280.00-33
0.410.00-37593,245.001,063.020.00-12
0.110.00-24243,250.001,029.620.00-17
0.230.00-14243,255.001,021.850.00-22
0.100.00-1643,260.001,088.620.00-13
0.400.00-72633,265.00805.100.00-112
0.300.00-2303,270.001,125.650.00-14
0.330.00-1663,275.001,018.520.00-24
0.010.00-1683,280.001,023.530.00-24
0.140.00-2733,285.001,059.000.00-45
0.090.00-111,0723,290.001,110.320.00-14
0.050.00-203,6783,300.001,084.000.00-23186
0.140.00-22823,310.00901.530.00-14
0.110.00-1953,320.001,245.000.00-120
0.140.00-21693,330.001,219.820.00-15
0.030.00-52743,340.001,122.100.00-16
0.190.00-2583,360.00947.000.00-30
0.180.00-1161483,380.00885.220.00-50
0.010.00-582,9363,400.001,160.800.00-100213
0.020.00-12753,420.001,218.000.00-10
0.360.00-924943,440.001,206.840.00-20
0.010.00-20813,460.001,280.850.00-10
0.030.00-21013,480.00923.780.00-50
0.010.00-425,4343,500.001,259.650.00-854
0.020.00-201,3953,600.001,360.800.00-105103
0.050.00-11,4133,700.001,489.000.00-730
0.010.00-762,1873,800.001,576.550.00-10
0.010.00-14,6773,900.001,433.450.00-92
0.010.00-1176,4204,000.001,875.200.00-22
0.020.00-708994,100.001,755.970.00-100
0.010.00-36754,200.001,094.890.00-52
0.020.00-74504,300.001,995.500.00-10
0.010.00-165984,400.002,081.000.00-10
0.010.00-386124,500.001,695.300.00-10
0.020.00-11,0134,600.002,172.400.00-10
0.010.00-12654,700.002,458.000.00-10
0.030.00-107224,800.001,615.620.00-20
0.010.00-33754,900.002,591.400.00-40
0.010.00-647085,000.002,749.500.00-10
0.010.00-3005585,100.002,847.400.00-50
0.010.00-3011,0355,200.002,233.950.00-50
0.010.00-3851,7745,300.003,136.450.00-10
0.010.00-5407,1745,400.003,157.500.00-10