Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.543,81+116,44 (+3,40%)
Al 01:42PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 giugno 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,027.370.00-33731,340.004.100.00-7580
2,004.480.00-51601,360.003.350.00-10249
2,128.800.00-602241,380.003.570.00-297
1,951.200.00-11801,400.005.380.00-11,277
2,111.020.00-201811,420.001.960.00-3370
2,185.500.00-1931,440.003.000.00-1181
1,946.550.00-301941,460.005.390.00-1217
1,822.040.00-2661,480.002.330.00-1208
2,073.100.00-61351,500.004.600.00-38269
1,839.000.00-2511,520.007.250.00-5430
2,050.400.00-1371,540.007.740.00-1269
1,847.950.00-1761,560.003.700.00-2104
2,043.700.00-1831,580.006.600.00-7139
2,153.400.00-21941,600.003.910.00-150253
2,021.100.00-1691,620.004.050.00-2265
1,687.450.00-1251,640.005.110.00-632
1,964.300.00-11281,660.008.450.00-346
1,585.450.00-4521,680.007.150.00-5151
1,923.100.00-11011,700.009.920.00-1726
1,919.400.00-1431,720.005.000.00-1138
1,903.950.00-1451,740.005.450.00-259
1,633.620.00-1341,760.007.350.00-249
1,496.500.00-4201,780.0010.860.00-149
1,731.130.00-17691,800.0011.030.00-156
1,810.450.00-2281,820.008.640.00-4767
1,492.700.00-1301,840.007.910.00-3071
1,736.410.00-1221,860.0011.020.00-491
1,393.300.00-2241,880.0015.020.00-2100
1,732.100.00-1591,900.0016.900.00-2157
1,637.170.00-6751,920.0015.100.00-564
1,629.600.00-2541,940.009.300.00-1053
1,511.010.00-4881,960.0010.800.00-170
1,497.250.00-12411,980.0010.250.00-380
1,554.41-35.64-2.24%21732,000.0018.250.00-2957
1,247.800.00-1342,100.0018.280.00-1282
1,172.350.00-1302,200.0024.100.00-11,007
1,447.500.00-1362,300.0038.550.00-7469
1,185.43+108.62+10.09%4679842,400.0031.27-10.98-25.99%4732,066
1,090.66+87.46+8.72%272882,500.0038.99-12.41-24.14%42925
979.900.00-91122,540.0056.900.00-13678
978.700.00-5222,560.0059.300.00-2315
949.800.00-3252,580.0063.950.00-7148
878.050.00-2912,600.0057.30-17.46-23.35%1740
853.580.00-1192,610.0073.550.00-1153
1,097.240.00-35452,620.0061.70-15.00-19.56%185
999.000.00-2202,630.0046.350.00-293
1,003.480.00-1282,640.0057.300.00-1119
1,050.800.00-1732,650.0045.500.00-4395
1,041.700.00-1362,660.0059.850.00-14119
957.000.00-4262,670.0061.200.00-189
998.400.00-11192,680.0052.050.00-1454
958.740.00-1132,690.0085.000.00-1100
840.750.00-11042,700.0060.77-39.83-39.59%2835
646.800.00-21222,710.0057.230.00-284
933.050.00-2432,720.0095.800.00-573
758.000.00-102,730.0059.600.00-355
929.950.00-2252,740.0099.830.00-548
1,060.000.00-1282,750.00110.000.00-3899
906.000.00-41752,760.0062.150.00-164
891.000.00-2182,770.0063.650.00-594
658.680.00-11572,780.0066.150.00-2293
651.240.00-1422,790.0063.700.00-2122
818.00+60.89+8.04%23752,800.0087.05-10.02-10.32%11938
820.340.00-1572,810.0095.000.00-275
983.550.00-1302,820.0071.750.00-1149
793.10+128.10+19.26%8152,830.0082.00+9.00+12.33%1571
813.930.00-1242,840.0068.250.00-186
652.640.00-1292,850.0085.40-36.80-30.11%16160
825.550.00-11212,860.00101.810.00-3115
957.150.00-1202,870.00108.500.00-586
829.460.00-21592,880.00114.590.00-9201
894.400.00-11062,890.0072.780.00-1199
706.51-62.00-8.07%13232,900.00130.950.00-21,214
819.410.00-282,910.00103.40+25.82+33.28%643
758.480.00-162,920.0087.400.00-161
750.760.00-142,930.00108.00+19.73+22.35%641
686.35+2.82+0.41%142,940.00110.00-14.58-11.70%7145
715.000.00-1182,950.00103.20-28.29-21.51%16260
668.480.00-162,960.0076.950.00-228
722.260.00-152,970.00114.65+22.30+24.15%712
607.920.00-112,980.00119.40-19.10-13.79%657
773.350.00-152,990.00137.350.00-556
662.01+119.51+22.03%54133,000.00114.20-36.80-24.37%301,505
663.000.00-183,010.00147.680.00-146
571.350.00-133,020.00114.650.00-138
442.750.00-103,030.00162.000.00-242
693.600.00-353,040.00160.250.00-133
500.000.00-1103,050.00182.650.00-171
620.980.00-123,060.00144.40-46.20-24.24%971
532.700.00-143,070.00156.000.00-120
721.250.00-243,080.00195.980.00-143
415.800.00-103,090.00105.420.00-144
571.00+76.00+15.35%11,0493,100.00155.15-18.45-10.63%21,259
428.300.00-3303,110.00108.800.00-3359
463.250.00-1623,120.00179.550.00-1169
729.170.00-293,130.00220.000.00-280
612.840.00-183,140.00168.300.00-4126
567.000.00-11663,150.00196.520.00-1170
460.000.00-263,160.00167.800.00-1132
628.430.00-1103,170.00117.750.00-136
484.770.00-11163,180.00167.00-66.60-28.51%1138
633.580.00-4653,190.00160.190.00-1267
522.85+91.54+21.22%54293,200.00181.50-32.05-15.01%11,475
404.300.00-1273,210.00193.000.00-843
497.800.00-1353,220.00172.800.00-1034
499.20-132.90-21.03%1193,230.00141.500.00-147
636.450.00-1253,240.00162.250.00-135
483.02+75.62+18.56%12713,250.00241.820.00-11,332
480.46-13.29-2.69%1323,260.00227.250.00-3148
557.920.00-1123,270.00239.650.00-3130
323.700.00-2323,280.00275.850.00-1226
423.600.00-3253,290.00190.120.00-354
440.60+55.64+14.45%21,1373,300.00223.88-32.89-12.81%62,102
401.280.00-1203,310.00236.20-10.40-4.22%142
476.000.00-1423,320.00200.000.00-145
474.000.00-1683,330.00225.250.00-152
587.340.00-1463,340.00243.75-36.25-12.95%1582
419.00+27.25+6.96%12593,350.00246.38-20.37-7.64%101,223
403.60+17.60+4.56%251243,360.00256.510.00-140
348.100.00-4343,370.00309.400.00-246
365.000.00-1453,380.00282.350.00-140
355.440.00-1303,390.00277.000.00-236
402.16+56.16+16.23%9384,5823,400.00244.55-58.25-19.24%9424,769
351.860.00-1283,410.00275.15-28.25-9.31%217
309.000.00-1503,420.00224.200.00-274
326.000.00-2833,430.00292.810.00-170
374.84+25.69+7.36%2643,440.00297.780.00-179
325.290.00-68313,450.00367.910.00-11815
342.400.00-11623,460.00297.05-67.47-18.51%2163
348.00+62.30+21.81%21893,470.00324.400.00-1166
325.500.00-21323,480.00386.350.00-1188
306.190.00-31953,490.00308.55-37.25-10.77%2278
344.71+47.71+16.06%3883,0583,500.00291.46-51.13-14.92%3322,137
320.14+21.74+7.29%132,4523,550.00323.95-47.80-12.86%21,184
295.00+33.70+12.90%1531,8413,600.00350.45-99.55-22.12%131,259
274.00+47.56+21.00%227893,650.00502.660.00-1283
253.00+32.50+14.74%41,7233,700.00438.00-22.87-4.96%21,784
228.85+32.35+16.46%27023,750.00469.30-21.50-4.38%1677
213.00+29.82+16.28%172,3103,800.00514.120.00-881,057
173.100.00-751,2283,850.00561.660.00-70600
174.77+12.12+7.45%168903,900.00559.92-38.28-6.40%16465
166.15+11.93+7.74%62563,950.00625.390.00-8203
153.90+11.72+8.24%643,2644,000.00604.80-54.81-8.31%1244
141.11+20.41+16.91%84124,050.00529.310.00-1187
126.35+28.60+29.26%2043984,100.00816.560.00-1132
98.520.00-13744,150.00627.000.00-2171
102.83+11.13+12.14%35274,200.00903.560.00-1129
97.50+13.75+16.42%21464,250.00946.000.00-263
84.500.00-22804,300.00859.580.00-1162
82.63+6.71+8.84%101044,350.00894.050.00-126
76.18+21.18+38.51%4671,2804,400.00917.48-150.62-14.10%467972
64.000.00-11334,450.00967.270.00-1555
63.58+5.58+9.62%311,0994,500.001,008.52-90.71-8.25%27156
56.80+7.80+15.92%2514,550.001,020.650.00-1529
44.620.00-51234,600.001,065.990.00-1528
64.300.00-4404,650.001,243.750.00-15
43.150.00-21454,700.001,267.900.00--3
50.700.00-132984,750.001,238.550.00-335
37.55+6.00+19.02%58274,800.001,370.970.00-13363
36.630.00-12364,850.001,408.780.00-22156
29.160.00-145544,900.001,448.710.00-84695
29.50+2.12+7.74%22164,950.001,465.75-44.75-2.96%16608
26.98+1.16+4.49%32,7095,000.001,553.690.00-4357
25.45+1.90+8.07%197235,050.001,524.140.00-270
22.93+2.73+13.51%1056475,100.001,721.750.00-193
18.530.00-22045,150.001,613.090.00-5738
20.10+3.20+18.93%26285,200.001,663.960.00-6774
16.680.00-52565,250.001,893.600.00-16
17.61+0.61+3.59%42,8445,300.001,858.100.00-5142
15.55+3.10+24.90%11875,400.001,926.25-90.10-4.47%1424
13.15+0.25+1.94%185375,500.001,945.000.00-38