Italia markets close in 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.157,64+11,26 (+0,52%)
Al 11:06AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 settembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,080.007.430.00-812
915.000.00-131,240.0017.000.00-148
-----1,260.0015.420.00-25
-----1,280.0019.400.00-210
895.000.00--41,300.0018.620.00-140
-----1,320.0019.950.00-38
-----1,340.0029.420.00-86
856.200.00-231,360.0019.150.00-5180
1,608.000.00--11,380.0026.250.00-388
954.170.00-121,400.0024.800.00-3242
1,674.500.00-121,420.0027.780.00-121
1,638.790.00-121,440.0031.520.00-221
734.930.00-221,450.0032.560.00-2103
-----1,460.0025.500.00-15
1,469.000.00--01,480.0023.950.00-110
868.140.00-4271,500.0033.05-2.46-6.93%1137
-----1,520.0035.300.00-547
1,216.000.00-121,540.0041.800.00-616
1,380.750.00-121,560.0039.930.00-33
1,179.500.00-1101,580.0047.350.00-135
615.000.00-1211,600.0049.600.00-13131
684.500.00-121,620.0051.040.00-254
610.000.00-151,640.0053.720.00-2180
1,626.120.00-2161,660.0076.040.00-1664
2,058.450.00-181,680.0052.530.00-2227
499.660.00-1261,700.0059.22-4.73-7.40%20502
850.000.00-1111,720.0060.650.00-127
660.000.00-1111,740.0083.440.00-119
1,113.000.00-171,760.0085.900.00-4663
428.880.00-181,780.0081.250.00-194
418.440.00-3161,800.0078.00-8.50-9.83%2185
1,358.950.00-431,820.0091.700.00-191
715.000.00-231,840.0092.840.00-252
924.500.00-121,860.0094.15+5.50+6.20%1144
1,150.970.00-221,880.00110.700.00-1127
402.150.00-2501,900.00114.750.00-3322
1,353.100.00-221,920.00116.650.00-394
424.760.00-131,940.00120.840.00-182
481.390.00-341,960.00136.240.00-199
860.810.00-251,980.00130.680.00-2129
335.270.00-451242,000.00137.00-6.00-4.20%141,017
446.100.00--602,020.00149.810.00-242
285.300.00-132,040.00153.000.00-1549
268.000.00-242,060.00170.120.00-241
245.000.00--22,080.00171.350.00-854
250.250.00-1392,100.00190.710.00-17324
316.980.00-5172,120.00195.170.00-162
239.220.00-5262,140.00208.700.00-675
219.000.00-4232,160.00230.000.00-20128
221.490.00-3312,180.00208.00-20.09-8.81%377
218.00+12.50+6.08%1762,200.00216.30-17.70-7.56%3790
188.500.00-3182,220.00229.99-0.44-0.19%241
188.220.00-2282,240.00256.000.00-5103
171.000.00-2442,260.00262.750.00-272
177.620.00-1262,280.00281.550.00-1083
164.90+9.90+6.39%301402,300.00288.650.00-10789
166.900.00-2652,320.00290.050.00-248
139.420.00-2642,340.00312.150.00-1436
145.570.00-292,360.00396.250.00-362
126.250.00-1532,380.00329.520.00-187
124.50+10.50+9.21%315362,400.00350.000.00-1581
169.000.00-1212,420.00381.800.00-1241
108.380.00-2222,440.00362.120.00-656
152.500.00-3272,460.00401.000.00-1544
100.67-6.08-5.70%2732,480.00397.150.00-649
95.350.00-113882,500.00408.00+3.00+0.74%2626
81.800.00-741752,520.00402.050.00-1110
88.430.00-7362,540.00428.600.00-446
73.850.00-21712,550.00438.430.00-4143
117.100.00-1102,560.00445.430.00-437
103.000.00-3602,580.00458.920.00-460
71.00+6.00+9.23%33422,600.00486.000.00-20328
79.000.00-1782,620.00529.000.00-132
61.050.00-1182,640.00531.690.00-444
58.35+3.35+6.09%1642,650.00536.420.00-21,095
57.93-1.45-2.44%1262,660.00485.000.00-1124
55.650.00-2552,680.00564.910.00-156
49.50-2.51-4.83%214842,700.00553.300.00-2739
48.000.00-11732,720.00608.750.00-1276
47.150.00-41162,740.00490.920.00-295
43.69+0.69+1.60%154142,750.00597.48-2.67-0.44%1329
40.150.00-9962,760.00606.13-2.73-0.45%1109
39.50+4.20+11.90%21352,780.00624.220.00-2139
35.00-2.99-7.87%44912,800.00661.210.00-31,664
37.800.00-2142,820.00661.760.00-242
41.010.00-5332,840.00676.900.00-293
30.000.00-11802,850.00683.340.00-5365
28.000.00-2182,860.00735.600.00-853
27.00-1.50-5.26%1342,880.00746.190.00-452
27.30-0.70-2.50%21742,900.00779.480.00-9414
27.390.00-2782,920.00785.730.00-5124
34.840.00-2382,940.00760.00-22.02-2.82%191
24.900.00-2682,950.00788.680.00-6573
22.650.00-2432,960.00799.130.00-359
19.700.00-52162,980.00839.550.00-71,078
19.00+0.85+4.68%47683,000.00861.220.00-241,301
18.500.00-1793,010.00847.080.00-12180
19.950.00-4723,020.00781.640.00-5107
22.230.00-1423,030.00795.420.00-453
24.040.00-1403,040.00815.300.00-136
17.050.00-51933,050.00916.480.00-22127
16.170.00-1253,060.00822.860.00-2155
15.270.00-1113,070.00940.510.00-442
15.350.00-2683,080.00890.830.00-198
19.450.00-2683,090.00832.230.00-177
15.00+0.25+1.69%22303,100.00917.54+61.47+7.18%3427
20.300.00-15523,110.00927.30-6.80-0.73%333
17.150.00-2293,120.00959.770.00-2064
17.150.00-1363,130.00969.380.00-20158
19.400.00-2563,140.00962.900.00-285
11.70-0.60-4.88%11653,150.001,023.260.00-1144
17.200.00-10903,160.00986.600.00-196
18.000.00-1873,170.00925.000.00-179
15.300.00-2493,180.001,000.900.00-742
14.050.00-1393,190.001,038.360.00-1128
10.500.00-15693,200.001,050.000.00-1432
11.200.00-3603,210.00367.050.00-119
14.800.00-1813,220.001,067.800.00-11,422
9.45-3.05-24.40%1823,230.001,070.530.00-424
17.830.00-1303,240.001,065.830.00-336
9.000.00-31863,250.001,037.000.00-1277
12.600.00-12473,260.00959.850.00-216
8.67+0.47+5.73%1453,270.001,150.000.00-533
8.44-2.61-23.62%1623,280.001,056.770.00-944
22.100.00-1283,290.001,190.160.00-136
8.69+0.19+2.24%26543,300.001,120.30-49.25-4.21%2252
9.240.00-1783,310.001,134.40-22.65-1.96%140
7.50-1.54-17.04%3443,320.001,215.330.00-240
7.500.00-10443,330.001,121.070.00-5150
9.100.00-1723,340.001,130.790.00-540
7.80+0.06+0.78%11323,350.001,140.000.00-190
8.870.00-1833,360.00816.120.00-178
6.900.00-51203,370.001,145.000.00-462
9.870.00-1753,380.001,216.300.00-422
9.800.00-2603,390.001,206.850.00-138
6.460.00-21,2243,400.001,222.650.00-151,143
6.650.00-201843,410.00468.100.00-121
6.200.00-4393,420.00944.550.00-2032
6.100.00-4733,430.001,275.730.00-119
6.200.00-1493,440.00963.530.00-2052
6.010.00-11263,450.001,275.280.00-53204
7.000.00-4613,460.001,293.550.00-231
6.070.00-41393,470.00505.290.00-544
6.700.00-12613,480.001,351.100.00-234
5.700.00-131533,490.001,264.670.00-157
5.430.00-262,2193,500.001,337.080.00-21,523
5.300.00-12693,550.001,360.450.00-2257
4.450.00-86533,600.001,377.590.00-246
3.95-0.32-7.49%16653,650.001,435.130.00-140
3.70-0.12-3.14%25683,700.001,511.55-23.97-1.56%4110
4.140.00-12313,750.001,475.100.00-11
3.310.00-14523,800.001,559.200.00-232
2.980.00-11933,850.001,391.000.00-3220
3.090.00-11933,900.001,725.810.00-11
2.650.00-41173,950.001,798.500.00-30
2.70+0.30+12.50%11,0754,000.001,880.730.00-21
2.510.00-21264,050.001,586.910.00-370
2.730.00-42324,100.001,954.900.00-22
3.040.00-81594,150.001,375.100.00-10
2.000.00-11,0804,200.001,777.770.00-30
1.940.00-12254,250.001,827.770.00-20
2.300.00-12484,300.002,141.420.00-10
1.930.00-81664,350.001,535.900.00-10
1.800.00-62994,400.002,122.850.00-119
2.100.00-31604,450.001,507.960.00-106
1.48-0.57-27.80%96624,500.002,199.420.00-60
1.500.00-2464,550.001,766.000.00-10
1.510.00-11634,600.001,827.990.00-20
2.000.00-2824,650.001,864.500.00-10
1.820.00-8544,700.001,558.570.00-20
0.810.00-1694,750.001,496.170.00-522
1.260.00-15714,800.002,261.270.00-10
1.000.00-11194,850.002,446.640.00-20
1.100.00-21434,900.002,364.200.00-10
1.080.00-11124,950.001,890.770.00-50
1.10+0.05+4.76%116665,000.002,197.480.00-40
1.320.00-11385,050.001,663.940.00-42
1.070.00-11625,100.002,009.220.00-10
1.230.00-11705,150.002,042.810.00-40
0.930.00-35645,200.002,109.020.00-10
1.310.00-12375,250.002,319.680.00-90
0.87+0.08+10.13%15615,300.002,341.530.00-13
1.080.00-394845,400.002,269.050.00-80
0.80+0.05+6.67%21,2875,500.002,556.500.00-10