Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.540,38+113,00 (+3,30%)
Al 02:16PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
2,072.000.00-11091,460.0011.83-1.71-12.63%101470
2,248.550.00-1931,480.0012.47+3.62+40.90%100837
2,086.500.00-11041,500.0013.40-1.60-10.67%3903
2,052.520.00-25561,520.009.550.00-61112
2,044.060.00-10921,540.0010.050.00-17154
2,181.000.00-1641,550.0016.500.00-1181
1,981.000.00-12351,560.0011.000.00-5107
1,901.000.00-1651,580.0018.790.00-2145
2,014.500.00-21041,600.0018.650.00-1119
1,933.910.00-17321,620.0019.500.00-265
1,941.520.00-19461,640.0013.350.00-182
1,869.550.00-1321,650.0013.700.00-189
1,674.970.00-10371,660.0014.050.00-985
1,875.000.00-60101,680.0015.550.00-2136
1,800.000.00-1521,700.0016.600.00-126808
1,753.000.00-1221,720.0016.400.00-56139
1,539.870.00-4191,740.0021.180.00-373
1,801.50+180.50+11.14%1641,750.0021.770.00-390
1,762.120.00-4211,760.0026.920.00-156
1,828.070.00-1191,780.0031.350.00-2142
1,713.400.00-1331,800.0026.29-2.71-9.34%1286
1,739.570.00-32251,820.0034.200.00-2492
1,533.410.00-4231,840.0032.200.00-113
1,366.070.00-1421,850.0019.500.00-8199
1,474.380.00-2131,860.0020.400.00-29121
1,329.180.00-5181,880.0024.610.00-136117
1,475.000.00-2121,900.0035.000.00-1197
1,597.030.00-1141,920.0037.900.00-120
1,648.620.00-6581,940.0028.200.00-144
1,371.060.00-4361,950.0027.200.00-1153
1,641.360.00-23041,960.0027.600.00-127
1,526.660.00-41051,980.0025.280.00-255
1,601.00+158.75+11.01%213132,000.0037.00-7.00-15.91%2812
1,382.990.00-1002172,050.0052.390.00-8189
1,376.600.00-1021342,100.0045.44-7.56-14.26%15309
1,189.380.00-1342,150.0064.750.00-5430
1,467.070.00-1362,200.0072.000.00-8802
1,569.600.00-1282,250.0065.970.00-101,126
1,378.420.00-1552,300.0066.00-24.00-26.67%22855
1,214.600.00-3822,350.0088.000.00-1483
1,205.000.00-21932,400.0082.00-12.00-12.77%3825
1,375.100.00-21052,450.0097.500.00-1342
1,150.00+141.00+13.97%11,2532,500.00131.910.00-272,171
1,022.000.00-1782,550.00104.40-37.60-26.48%18380
943.000.00-15182,600.00112.55-30.45-21.29%621,474
910.700.00-11492,650.00124.00-44.00-26.19%1361
1,005.00+106.32+11.83%11392,700.00135.40-18.60-12.08%51,756
958.340.00-1542,750.00179.950.00-1331
790.000.00-43292,800.00158.50-53.50-25.24%251,334
877.920.00-2192,850.00211.200.00-1273
879.120.00-11492,900.00185.40-53.36-22.35%101,162
822.250.00-12252,950.00262.000.00-5393
785.75+43.75+5.90%25543,000.00220.00-25.18-10.27%183,018
748.02-22.98-2.98%18583,050.00262.940.00-1248
723.02-36.92-4.86%11563,090.00312.100.00-1113
649.420.00-16193,100.00316.200.00-1752
826.000.00-21003,110.00261.57-61.43-19.02%181
672.340.00-21043,120.00320.550.00-10214
700.000.00-1613,130.00259.000.00-138
716.000.00-1473,140.00307.200.00-239
678.980.00-12793,150.00308.940.00-1386
672.980.00-1563,160.00323.300.00-2117
816.400.00-28773,170.00309.490.00-2154
619.130.00-30823,180.00350.000.00-258
741.450.00-1473,190.00271.450.00-147
665.00+115.00+20.91%36063,200.00292.00-51.44-14.98%12,292
697.280.00-1643,210.00256.300.00-10130
683.200.00-7333,220.00370.930.00-132
678.000.00-1433,225.00300.500.00-130
619.850.00-41423,230.00308.00-73.26-19.22%113
779.640.00-6403,235.00293.000.00-120
652.000.00-11323,240.00325.000.00-354
446.010.00-3463,245.00307.490.00-414
720.000.00-42543,250.00382.190.00-6109
586.100.00-1703,255.00400.110.00-132
593.650.00-1573,260.00323.850.00-1041
610.90-21.18-3.35%1403,265.00349.550.00-556
465.550.00-1523,270.00373.980.00-1101
605.850.00-1383,275.00319.000.00-114
603.120.00-11503,280.00268.500.00-231
512.810.00-41253,285.00347.250.00-248
510.460.00-51683,290.00378.570.00-273
593.60+20.09+3.50%4943,295.00383.200.00-520
607.48+44.62+7.93%329043,300.00350.45-18.22-4.94%3457
576.100.00-1323,305.00396.250.00-121
450.000.00-11003,310.00325.780.00-275
696.570.00-4243,315.00282.880.00-124
693.590.00-4943,320.00433.930.00-10137
519.350.00-11203,330.00435.910.00-1284
485.000.00-1713,340.00444.550.00-7129
575.42+75.42+15.08%13323,350.00415.070.00-31,469
487.000.00-11043,360.00451.000.00-531
466.990.00-3643,370.00425.000.00-145
476.000.00-1693,380.00433.310.00-10414
459.990.00-10903,390.00389.200.00-194
554.21+59.53+12.03%427163,400.00433.400.00-2380
528.18+34.82+7.06%10923,410.00325.050.00-1061
488.700.00-21623,420.00483.900.00-1214
477.300.00-2373,430.00387.820.00-1020
465.000.00-2253,440.00392.030.00-3068
518.35+26.35+5.36%34823,450.00432.09-59.80-12.16%1231
518.55+41.05+8.60%61853,460.00458.000.00-2112
526.660.00-30793,470.00434.800.00-1036
512.40-9.44-1.81%301673,480.00424.54-83.46-16.43%184
496.00+82.14+19.85%61713,490.00429.74+26.09+6.46%1132
506.32+60.32+13.52%342,9513,500.00498.000.00-12,974
474.95+77.15+19.39%63903,550.00452.00-54.49-10.76%1224
453.45+49.57+12.27%31,5843,600.00587.750.00-11,536
429.36+20.36+4.98%22843,650.00580.550.00-1152
404.25+21.25+5.55%31,3953,700.00635.950.00-8230
327.010.00-25923,750.00495.000.00-2137
376.97+47.81+14.52%399093,800.00675.750.00-1173
347.15+43.15+14.19%33503,850.00689.480.00-183
340.60+43.10+14.49%304143,900.00773.940.00-1147
302.010.00-12673,950.00680.000.00-574
305.30+35.78+13.28%182,2824,000.00730.00-89.35-10.90%101,256
277.04+38.09+15.94%11384,050.00818.340.00-125
248.000.00-13064,100.00789.880.00-283
254.15+30.15+13.46%32124,150.00996.400.00-227
230.000.00-114254,200.001,020.000.00-125
231.15+44.15+23.61%14294,250.00795.000.00-218
220.00+13.89+6.74%44694,300.001,065.330.00-224
205.95+11.94+6.15%5664,350.001,020.100.00-215
193.85+9.79+5.32%23454,400.001,021.85-71.05-6.50%240
206.450.00-11174,450.001,230.400.00-235
176.00+10.90+6.60%51,5334,500.001,110.00-66.40-5.64%11,018
180.960.00-1964,550.001,124.550.00-217
132.220.00-14594,600.001,260.800.00-2392
125.510.00-1424,650.001,449.500.00-10
150.500.00-21,2564,700.001,186.780.00-18
136.15+24.67+22.13%7744,750.001,386.350.00-128
120.000.00-14934,800.001,200.500.00-130
110.000.00-1484,850.001,478.230.00-67
113.62+12.27+12.11%24994,900.001,441.23-76.82-5.06%273
101.000.00-1614,950.001,584.880.00-512
106.46+13.61+14.66%152,1075,000.001,512.850.00-181
94.90+6.40+7.23%38315,100.001,735.000.00-325
68.850.00-51285,200.001,676.500.00-139
76.90+9.95+14.86%13175,300.001,798.500.00-137
65.000.00-21715,400.002,052.000.00-1248
63.40+7.40+13.21%85965,500.002,147.500.00-211