Italia markets close in 3 hours 21 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
2.255,93 +39,72 (+1,79%)
Preborsa: 08:09AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 luglio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,080.002.000.00--3
-----1,100.002.230.00-223
-----1,200.003.180.00-13
-----1,220.004.700.00--1
-----1,240.003.950.00-15105
-----1,260.004.750.00-115
-----1,280.005.100.00-17
1,106.250.00--11,300.005.100.00-10132
-----1,320.007.500.00-1016
-----1,340.0011.300.00-634
1,823.340.00-4191,360.009.600.00-2165
1,874.080.00-20121,380.008.150.00-571
731.950.00-3151,400.007.750.00-11260
724.780.00-2131,420.004.600.00-916
1,817.940.00--21,440.0014.650.00-1318
1,679.500.00-131,450.0010.500.00-511
785.730.00-191,460.0010.600.00-2037
1,502.000.00-121,480.0011.820.00-1224
766.500.00-141,500.0012.720.00-44146
1,753.000.00--11,520.0013.900.00-2134
-----1,540.0014.150.00-46309
1,045.000.00-111,550.0014.550.00-313
1,643.780.00--01,560.0029.400.00-116
1,661.220.00---1,580.0016.880.00-434
732.430.00-1471,600.0019.550.00-11177
-----1,620.0020.500.00-125
-----1,640.0020.350.00-522
1,414.500.00--11,650.0021.150.00-1032
1,585.500.00--01,660.0021.750.00-324
544.900.00-151,680.0025.500.00-231
561.530.00--11,700.0027.500.00-17211
556.770.00-651,720.0028.000.00-247
496.270.00-181,740.0033.650.00-125
478.780.00--11,760.0034.120.00-754
503.420.00-221,780.0035.150.00-479
364.350.00-391,800.0038.500.00-57433
429.140.00-161,820.0043.350.00-361
1,000.500.00-111,840.0048.580.00-5105
405.030.00-231,860.0050.920.00-286
389.490.00--21,880.0051.040.00-4189
354.040.00-1191,900.0056.610.00-72206
356.120.00-1261,920.0057.730.00-340
1,325.800.00-101,940.0065.250.00-890
326.550.00--11,960.0063.650.00-200219
398.690.00--01,980.0074.400.00-15117
297.000.00-71062,000.0079.200.00-146831
283.550.00-112,020.0086.210.00-12114
224.550.00-242,040.0089.450.00-697
258.000.00-162,060.0093.000.00-13110
266.140.00-13172,080.0099.920.00-167
231.170.00-7312,100.00101.220.00-8257
255.000.00-4172,120.00107.250.00-153
226.050.00-6212,140.00122.270.00-781
203.900.00-1262,160.00135.270.00-17215
221.400.00-6412,180.00140.240.00-1119
172.500.00-6226592,200.00152.430.00-616983
164.050.00-27492,220.00162.010.00-584
153.450.00-13592,240.00155.000.00-7109
153.090.00-39822,260.00166.500.00-23193
137.650.00-12172,280.00175.770.00-2282
120.400.00-392602,300.00203.550.00-5958
127.200.00-13582,320.00205.300.00-1136
118.250.00-181742,340.00217.330.00-2160
95.630.00-19622,360.00223.480.00-5105
91.150.00-8342,380.00231.560.00-21132
81.980.00-605952,400.00261.000.00-43348
77.550.00-19462,420.00263.880.00-4184
76.850.00-8402,440.00269.950.00-44184
71.000.00-21512,460.00286.120.00-2141
61.370.00-591142,480.00304.280.00-2402
53.500.00-1905872,500.00319.130.00-151,005
51.890.00-12562,520.00342.600.00-4226
50.250.00-61212,540.00343.800.00-2291
40.630.00-101012,560.00380.190.00-1203
42.850.00-8592,580.00404.000.00-2187
34.000.00-2157612,600.00394.900.00-9648
32.500.00-28712,620.00430.000.00-192
30.650.00-13912,640.00430.300.00-61199
29.100.00-4832,660.00564.700.00-15123
25.000.00-1432,680.00479.950.00-1156
21.540.00-1138002,700.00477.600.00-18695
20.440.00-4682,720.00612.510.00-1130
19.020.00-5542,740.00511.220.00-12121
20.920.00-171282,760.00536.500.00-5141
16.020.00-1952,780.00547.920.00-13111
13.900.00-1261,0932,800.00595.280.00-161,325
13.550.00-91762,820.00731.010.00-2108
12.400.00-111212,840.00623.800.00-11133
11.030.00-4852,860.00736.070.00-586
10.050.00-31062,880.00648.420.00-10203
9.000.00-263202,900.00694.460.00-9341
9.450.00-2552,920.00789.530.00-13109
7.740.00-3672,940.00698.930.00-179
7.150.00-21802,960.00730.820.00-1148
8.400.00-11292,980.00735.780.00-2211
6.200.00-2241,2703,000.00789.100.00-21,532
4.590.00-314973,100.00884.000.00-8400
4.250.00-72643,150.00922.770.00-558
3.400.00-247883,200.00966.000.00-9557
3.080.00-61363,250.001,020.500.00-7158
2.770.00-879533,300.001,087.000.00-1218
2.100.00-157013,400.001,174.070.00-6261
1.930.00-12713,440.001,270.000.00-120
2.300.00-11953,445.001,217.340.00-313
1.840.00-13123,450.001,234.340.00-161
2.030.00-6783,455.001,227.260.00-15
2.010.00-21073,460.001,027.930.00-1016
2.600.00-29543,465.00685.600.00-11
1.990.00-11423,470.001,307.550.00-10
2.800.00-30513,475.001,185.000.00-38
2.770.00-1883,480.001,146.700.00-12
1.890.00-1283,485.00285.900.00-16
2.070.00-21213,490.001,346.340.00-2338
2.180.00-8343,495.001,281.080.00-142
1.940.00-949513,500.001,273.650.00-869
1.910.00-12,2373,505.001,375.400.00-21
2.130.00-9813,510.001,279.100.00-20
4.450.00-3143,515.001,286.200.00-2-
2.010.00-5523,520.001,290.400.00-20
2.050.00-16543,525.001,397.880.00-204
2.000.00-2333,530.001,433.370.00-400
2.510.00-2393,535.00-----
2.290.00-1813,540.00767.000.00-55
3.760.00-6513,545.00535.650.00--1
1.890.00-21243,550.001,324.780.00-12
5.050.00-13113,555.001,119.690.00-13
1.620.00-1183,560.00551.920.00-10
2.720.00-1513,565.001,375.630.00-12
1.940.00-2103,570.00372.550.00-15
2.980.00-293,575.001,163.400.00-11
2.100.00-2153,580.001,383.300.00-22
1.640.00-8393,585.00366.460.00-22
1.800.00-15473,590.00824.770.00-2412
2.590.00-1123,595.00491.640.00-30
1.500.00-1124663,600.001,425.090.00-21
1.460.00-3333,605.00605.500.00-356
2.780.00-1213,610.00476.050.00-3103
2.520.00-3203,615.00700.250.00-12
1.600.00-1173,620.001,284.000.00-46
2.240.00-1143,625.00-----
2.090.00-1303,630.001,404.630.00-11
4.300.00-8103,635.001,408.330.00-22
1.850.00-1233,640.001,413.380.00--1
3.600.00-1213,645.00379.050.00-12
1.550.00-2423,650.001,422.120.00-115
4.150.00-6113,655.00-----
1.770.00-2193,660.00465.220.00-22
2.450.00-2363,665.00608.400.00--0
1.730.00-2123,670.00897.500.00--0
3.950.00-12193,675.00902.150.00-12
1.590.00-153,680.001,623.130.00-90
1.590.00-183,685.001,536.780.00-10
2.900.00-3273,690.001,257.400.00-20
1.610.00-293,695.001,546.780.00-10
1.260.00-43113,700.001,524.910.00-20
1.590.00-1173,705.001,556.780.00-22
1.550.00-1143,710.001,534.930.00-10
4.200.00-9113,715.00561.450.00--0
2.980.00-273,720.001,222.450.00-30
1.560.00-1483,725.00918.800.00-10
2.180.00-1163,730.001,234.550.00-10
2.880.00-143,735.00682.090.00-10
1.380.00-1233,740.001,214.640.00-168
2.150.00-2213,745.001,216.390.00-382
1.390.00-251973,750.001,589.140.00-230
1.490.00-1473,755.001,223.710.00-6046
1.400.00-2663,760.001,231.020.00-23
1.530.00-13223,800.001,686.730.00-20
0.880.00-41673,900.001,406.400.00-10
0.870.00-108634,000.001,649.750.00-830
0.690.00-33104,100.001,676.700.00-250
0.650.00-403404,200.001,668.550.00-200
0.370.00-101504,300.001,831.730.00-280
0.500.00-31864,400.002,188.000.00-30
0.410.00-825664,500.002,030.090.00-160
0.170.00-453914,600.002,130.440.00-260
0.350.00-561,2084,700.002,229.590.00-360
0.360.00-203904,800.002,332.920.00-60
0.260.00-572614,900.002,002.180.00-480
0.300.00-275015,000.002,090.930.00-620
0.250.00-21445,100.002,185.330.00-480
0.440.00-1975,200.002,297.340.00-460
0.300.00-31735,300.002,393.740.00-200
0.150.00-3083,3855,400.002,514.760.00-100