Italia markets close in 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.147,33-37,61 (-1,18%)
Al 11:04AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
23 ottobre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,503.600.00-251,740.000.010.00-15106
-----1,750.000.030.00-359
1,468.650.00-141,760.001.030.00-3030
-----1,770.000.030.00-133
-----1,780.000.050.00-435
-----1,790.000.010.00-121
-----1,800.000.060.00-233
-----1,810.000.030.00--1
1,319.000.00--11,820.00-----
1,553.170.00--11,840.000.170.00-2121
1,525.030.00--11,850.000.020.00-37
1,258.60-182.45-12.66%111,870.00-----
1,467.650.00--11,880.00-----
1,390.500.00--11,890.00-----
-----1,900.000.010.00-426
-----1,920.000.820.00-84
-----1,950.000.050.00-5046
-----1,960.000.01-0.02-66.67%17
1,307.500.00--11,990.003.100.00--1
1,136.250.00-112,000.000.040.00-1260
1,347.730.00-222,010.000.730.00-1818
-----2,020.001.250.00--3
-----2,050.000.100.00-224
1,308.000.00--12,060.00-----
-----2,090.003.200.00-11
-----2,100.000.050.00-314
-----2,110.000.010.00-11
-----2,120.000.050.00-34
-----2,130.000.010.00-11
-----2,150.000.520.00-924
-----2,160.000.520.00-98
1,016.100.00-142,170.000.030.00-33
-----2,180.000.050.00-319
-----2,190.000.010.00-136
-----2,200.000.02-0.01-33.33%565
-----2,210.000.500.00-243
-----2,220.009.000.00--3
-----2,230.001.000.00-11
-----2,240.000.180.00-112
-----2,250.000.060.00-233
888.500.00--12,260.000.050.00-44
-----2,270.000.800.00-15
-----2,280.0010.250.00--2
840.710.00--12,300.000.040.00-1137
999.330.00--12,310.000.020.00-33
-----2,320.000.150.00-115
-----2,330.000.590.00-114
-----2,340.000.260.00-119
867.900.00--12,350.000.150.00-124
-----2,360.000.06+0.03+100.00%121
-----2,370.000.060.00-16
-----2,380.000.01-0.20-95.24%214
-----2,390.000.200.00-143
781.550.00-53552,400.000.03+0.02+200.00%11387
925.700.00--02,410.000.210.00-520
-----2,420.000.290.00-6239
501.340.00-332,430.000.03-0.12-80.00%127
680.280.00-1102,440.000.320.00-4446
-----2,450.000.050.00-248
-----2,460.000.050.00-136
-----2,470.000.050.00-141
703.00-55.00-7.26%162,480.000.050.00-250
657.520.00-322,490.000.200.00-221
679.52-11.48-1.66%10202,500.000.04-0.02-33.33%3526
963.250.00-112,510.000.05-0.16-76.19%732
938.150.00-672,520.000.08-0.02-20.00%1345
-----2,530.000.050.00-853
643.00-95.00-12.87%142,540.000.380.00-467
679.800.00-12122,550.000.11+0.01+10.00%296
471.190.00--02,560.000.080.00-154
-----2,570.000.120.00-430
563.680.00-112,580.000.080.00-131
602.45-243.81-28.81%2142,590.000.130.00-3687
542.43-50.86-8.57%3182,600.000.07-0.25-78.12%8491
652.500.00-11172,610.000.270.00-194
427.620.00--12,620.000.710.00-2831
564.000.00-382,630.000.150.00-176
615.800.00-1112,640.000.08-0.02-20.00%492
748.320.00-3122,650.000.13-0.13-50.00%1130
540.000.00-1102,660.000.05-0.10-66.67%341
721.060.00-842,670.000.13-0.32-71.11%851
-----2,680.000.08+0.03+60.00%1147
760.700.00-582,690.000.290.00-12307
514.750.00-1652,700.000.18+0.03+20.00%111,001
487.000.00-442,710.000.26+0.03+13.04%146
473.80+16.73+3.66%232,720.000.200.00-669
447.070.00-14-2,730.000.16-0.16-50.00%3109
556.590.00-13112,740.000.200.00-2115
398.45-145.87-26.80%1822,750.000.19-0.09-32.14%28450
534.490.00-152,760.000.340.00-2749
489.950.00-252,770.000.400.00-1282
387.100.00-10282,780.000.28-0.12-30.00%4400
509.060.00-10172,790.000.22-0.48-68.57%4388
406.600.00-1502,800.000.38-0.02-5.00%861,407
501.840.00-282,810.000.27-0.16-37.21%10134
399.200.00-9152,820.000.50+0.02+4.17%5135
296.56-111.59-27.34%7292,830.000.42-0.18-30.00%1084
474.750.00-6102,840.000.55+0.05+10.00%18203
342.05-31.25-8.37%7272,850.000.44-0.06-12.00%43361
296.75-28.65-8.80%1122,860.000.490.00-4125
337.750.00-2242,870.000.89+0.34+61.82%21488
330.700.00-2142,880.000.72+0.05+7.46%29316
283.070.00-1132,890.000.97+0.37+61.67%34273
225.00-63.25-21.94%781002,900.001.06+0.33+45.21%2691,437
282.30+2.71+0.97%1252,910.000.85+0.09+11.84%68261
318.300.00-21272,920.000.96+0.06+6.67%64291
266.600.00-2332,930.001.51+0.53+54.08%18175
232.350.00-1232,940.001.55+0.62+66.67%25220
260.000.00-4282,950.002.00+0.85+73.91%137780
204.690.00-3152,960.002.15+0.90+72.00%97403
190.92-59.08-23.63%2242,970.002.72+1.34+97.10%47217
199.650.00-1162,975.002.60+1.07+69.93%33130
181.19-65.79-26.64%1312,980.002.93+1.29+78.66%60592
151.50-90.60-37.42%2242,985.003.25+1.40+75.68%55342
205.000.00-7442,990.003.35+1.60+91.43%52331
262.650.00-13282,995.003.02+1.12+58.95%45314
132.04-56.96-30.14%753583,000.004.00+1.95+95.12%1,9522,522
203.100.00-10213,005.003.80+1.71+81.82%51153
253.380.00-41603,010.004.54+2.20+94.02%115275
120.15-41.55-25.70%4213,015.004.65+1.95+72.22%74137
125.00-33.03-20.90%2263,020.005.55+2.78+100.36%192321
155.650.00-3223,025.005.75+2.85+98.28%152219
114.60-36.00-23.90%2603,030.005.92+2.83+91.59%215430
149.750.00-4213,035.007.65+4.20+121.74%80251
100.67-49.33-32.89%6603,040.007.40+3.80+105.56%152383
93.49-51.46-35.50%3123,045.008.70+4.67+115.88%130211
96.25-62.75-39.47%251633,050.009.20+4.97+117.49%1,149943
83.19-57.94-41.05%35293,055.0010.10+5.40+114.89%299199
79.09-36.50-31.58%45963,060.0010.35+5.35+107.00%313388
89.00-84.65-48.75%5213,065.0011.80+6.35+116.51%150272
79.65-45.35-36.28%4573,070.0012.00+6.10+103.39%515422
68.70-58.40-45.95%29333,075.0014.20+7.81+122.22%310505
69.35-51.90-42.80%22293,080.0016.20+8.80+118.92%348538
63.75-55.65-46.61%9243,085.0015.15+8.05+113.38%120260
60.20-53.80-47.19%47583,090.0018.30+9.90+117.86%664657
57.00-30.85-35.12%11263,095.0018.05+8.85+96.20%333490
50.00-46.00-47.92%3755083,100.0022.65+12.50+123.15%5,6562,399
45.59-56.61-55.39%16543,105.0024.50+13.50+122.73%249296
46.65-55.35-54.26%112923,110.0025.46+13.41+111.29%365396
44.90-38.68-46.28%21153,115.0027.00+14.31+112.77%187288
40.20-40.30-50.06%224933,120.0029.50+15.55+111.47%636515
36.50-40.90-52.84%1301083,125.0033.85+18.45+119.81%782610
33.45-39.00-53.83%325993,130.0035.00+18.94+117.93%672528
31.40-39.35-55.62%292783,135.0036.48+18.68+104.94%502232
28.40-52.40-64.85%5411233,140.0039.80+20.80+109.47%1,041594
27.59-34.16-55.32%1791083,145.0044.20+23.50+113.53%789858
23.83-36.02-60.18%1,9524863,150.0044.80+22.23+98.49%3,9451,842
22.00-33.05-60.04%260773,155.0046.35+23.00+98.50%648618
20.72-31.31-60.18%5742363,160.0051.30+24.60+92.13%745783
18.95-28.85-60.36%3811173,165.0051.90+23.35+81.79%340214
17.82-26.85-60.11%7263053,170.0063.55+33.45+111.13%610853
16.26-26.74-62.19%3353963,175.0060.92+27.92+84.61%731492
14.50-25.00-63.29%7873383,180.0059.95+24.56+69.40%751968
13.20-24.60-65.08%3843123,185.0075.00+37.00+97.37%420662
12.50-22.00-63.77%5065603,190.0070.85+30.84+77.08%716947
11.30-22.49-66.56%4583483,195.0065.82+23.32+54.87%109470
10.27-20.52-66.65%3,5883,3353,200.0082.10+35.72+77.02%1,0182,496
9.51-19.51-67.23%5342893,205.0087.00+40.20+85.90%80456
8.47-18.50-68.59%4242,3703,210.0091.28+39.08+74.87%273716
7.30-18.70-71.92%1892993,215.0092.95+40.14+76.01%39429
7.60-15.20-66.67%6611,2073,220.0096.00+37.90+65.23%266678
6.65-14.35-68.33%5926793,225.0087.26+25.91+42.23%53269
6.10-14.05-69.73%4807693,230.0098.73+35.73+56.71%35382
5.45-13.45-71.16%2213633,235.00107.72+45.72+73.74%15239
5.00-13.00-72.22%4481,1843,240.00118.05+48.05+68.64%23447
4.65-11.46-71.14%935043,245.00122.70+49.40+67.39%30479
4.20-10.80-72.00%2,0482,6503,250.00120.00+40.00+50.00%275997
4.02-9.78-70.87%2753833,255.00121.00+36.50+43.20%24280
3.45-9.42-73.19%4898843,260.00136.65+47.75+53.71%59464
3.30-8.80-72.73%2365193,265.00134.65+58.65+77.17%16300
2.99-8.08-72.99%3851,8073,270.00134.27+44.27+49.19%37931
2.66-7.59-74.05%3244803,275.00134.40+51.50+62.12%11195
2.55-6.75-72.58%5514543,280.00142.63+44.63+45.54%19503
2.46-6.44-72.36%1421943,285.00149.00+48.00+47.52%8348
2.10-6.18-74.64%5571,1023,290.00155.99+41.85+36.67%20345
2.00-5.75-74.19%2501,0363,295.00152.69+54.10+54.87%12349
1.93-5.27-73.19%2,0484,8063,300.00174.37+51.31+41.70%1001,279
1.78-4.93-73.47%2038773,305.00167.51+49.90+42.43%25215
1.63-4.67-74.13%3075773,310.00157.85+27.11+20.74%38371
1.50-3.92-72.32%1053543,315.00189.99+62.99+49.60%8191
1.43-3.52-71.11%4788253,320.00193.25+53.47+38.25%26936
1.36-3.44-71.67%2085383,325.00182.97+49.30+36.88%13120
1.15-3.50-75.27%2175523,330.00187.87+39.29+26.44%24374
1.18-3.10-72.43%733693,335.00180.18+26.91+17.56%17206
1.05-2.95-73.75%5761,7843,340.00205.43+45.37+28.35%7484
0.94-2.71-74.25%1164033,345.00210.38+47.61+29.25%12243
0.95-2.60-73.24%9202,1893,350.00223.68+54.01+31.83%33617
0.90-2.50-73.53%474413,355.00228.59+45.85+25.09%15115
0.85-2.13-71.48%2396193,360.00224.74+38.74+20.83%18606
0.74-2.11-74.04%283393,365.00243.15+52.33+27.42%31143
0.74-1.99-72.89%806083,370.00229.89+54.83+31.32%7529
0.70-1.86-72.66%775533,375.00236.48+64.61+37.59%17190
0.67-1.75-72.31%1235523,380.00234.93+58.36+33.05%20220
0.61-1.87-75.40%523183,385.00205.16-4.54-2.16%494
0.59-1.60-73.06%546913,390.00203.310.00-53309
0.60-1.42-70.30%493003,395.00217.600.00-6082
0.58-1.41-70.85%9923,5393,400.00260.00+42.60+19.60%38478
0.50-1.40-73.68%597413,405.00229.450.00-1947
0.40-1.30-76.47%528743,410.00269.82+55.21+25.73%2204
0.49-1.22-71.35%593383,415.00274.82+39.26+16.67%4126
0.30-1.32-81.48%318703,420.00256.32+31.91+14.22%5263
0.40-1.27-76.05%303703,425.00271.55+6.44+2.43%982
0.38-1.09-74.15%1104143,430.00271.84+26.94+11.00%3126
0.34-1.13-76.87%431663,435.00217.160.00-332
0.40-0.97-70.80%663923,440.00292.02+14.05+5.05%10227
0.38-0.88-69.84%83243,445.00263.08+3.95+1.52%157
0.49-0.71-59.17%2931,5013,450.00302.05+37.94+14.37%14304
0.32-1.17-78.52%121703,455.00235.230.00-1561
0.26-1.00-79.37%544303,460.00333.67+51.23+18.14%10110
0.34-0.69-66.99%142253,465.00320.56+52.50+19.59%663
0.30-0.82-73.21%364383,470.00325.55+27.15+9.10%339
0.36-0.86-70.49%172083,475.00285.19+33.84+13.46%147
0.40-0.51-56.04%566403,480.00301.91+28.72+10.51%1573
0.29-0.77-72.64%213093,485.00307.07-0.50-0.16%2043
0.30-0.58-65.91%124913,490.00312.65+31.20+11.09%16152
0.27-0.81-75.00%325243,495.00237.540.00-150
0.25-0.60-70.59%8964,1563,500.00369.10+56.66+18.13%9311
0.27-0.54-66.67%163143,505.00328.23+51.33+18.54%218
0.22-0.58-72.50%583683,510.00326.10+15.15+4.87%114
0.20-0.69-77.53%111093,515.00183.750.00--10
0.24-0.91-79.13%191803,520.00320.950.00-213
0.05-0.75-93.75%542183,525.00281.550.00-210
0.19-0.41-68.33%81763,530.00308.550.00-24
0.23-1.22-84.14%1983,535.00179.200.00--6
0.27-0.33-55.00%162213,540.00365.250.00-7122
0.800.00-121353,545.00295.000.00-47
0.24-0.36-60.00%1401,3763,550.00392.05+11.50+3.02%2168
0.22-0.42-65.62%251083,555.00336.180.00-511
0.22-0.39-63.93%32863,560.00329.900.00-16
0.20-0.34-62.96%151173,565.00332.800.00-111
0.18-0.56-75.68%151383,570.00363.750.00-111
0.01-0.74-98.67%21853,575.00418.80+120.30+40.30%47
0.19-0.27-58.70%62033,580.00340.450.00-336
0.47+0.03+6.82%1963,585.00431.25+176.92+69.56%16
0.27-0.17-38.64%111813,590.00436.25+68.95+18.77%727
0.17-0.31-64.58%151613,595.00372.300.00-318
0.18-0.22-55.00%6682,3413,600.00428.03+48.63+12.82%10123
0.25-0.27-51.92%494423,610.00307.550.00---
0.13-0.22-62.86%292613,620.00486.90+84.25+20.92%15
0.440.00-21503,630.00398.000.00-22
0.30-0.08-21.05%11903,640.00395.350.00-13
0.08-0.24-75.00%541,0253,650.00480.50+64.25+15.44%17
0.03-0.32-91.43%1873,660.00293.300.00--3
0.09-0.35-79.55%72213,670.00433.500.00-12
0.10-0.20-66.67%51533,680.00-----
0.07-0.33-82.50%141873,690.00-----
0.10-0.20-66.67%2731,8613,700.00557.15+58.15+11.65%129
0.11-0.24-68.57%72263,710.00262.630.00--1
0.10-0.42-80.77%11643,720.00489.050.00-11
0.07-0.44-86.27%2803,730.00488.000.00-13
0.13-0.31-70.45%55123,740.00447.350.00-15
0.13-0.15-53.57%591,0273,750.00454.790.00-21
0.03-0.26-89.66%1843,760.00606.20+66.30+12.28%13
0.13-0.07-35.00%13643,770.00555.000.00--2
0.230.00-62703,780.00638.00+154.03+31.83%-0
0.320.00-42653,790.00546.250.00-11
0.07-0.25-78.12%781,3303,800.00594.800.00-12
0.05-0.21-80.77%21193,810.00594.850.00--6
0.100.00-21113,820.00604.700.00-80
0.07-0.16-69.57%121903,830.00695.50+97.30+16.27%111
0.260.00-351163,840.00623.100.00-116
0.07-0.05-41.67%95753,850.00437.700.00--0
0.05-0.15-75.00%11043,860.00-----
0.05-0.05-50.00%3713,870.00653.450.00---
0.04-0.06-60.00%123293,880.00558.400.00--0
0.090.00-391403,890.00-----
0.03-0.12-80.00%661,3123,900.00669.650.00-17
0.080.00-55933,910.00-----
0.03-0.04-57.14%1773,920.00-----
0.060.00-44513,930.00-----
0.070.00-82673,940.00710.000.00-11
0.03-0.10-76.92%47913,950.00734.250.00-51
0.100.00-31373,960.00-----
0.050.00-7693,970.00-----
0.230.00-8803,980.00757.940.00-41
0.02-0.18-90.00%2853,990.00-----
0.02-0.05-71.43%852,7274,000.00704.900.00-10
0.090.00-271124,010.00767.070.00--0
0.070.00-2254,020.00802.850.00-81
0.05-0.02-28.57%1404,030.00-----
0.050.00-6584,040.00-----
0.04-0.01-20.00%46324,050.00741.500.00--0
0.05-0.01-16.67%1104,060.00-----
0.050.00-12264,070.00-----
0.05-0.17-77.27%1154,080.00858.320.00--0
0.05-0.16-76.19%174,090.00-----
0.02-0.02-50.00%396594,100.00-----
0.01-0.01-50.00%2144,110.00-----
0.010.00-2114,120.00-----
0.040.00-2264,130.00-----
0.020.00-9414,140.00690.200.00--0
0.010.00-351874,150.00764.250.00--0
0.280.00-4144,160.00774.300.00--0
0.100.00-5114,170.00-----
0.010.00-274,180.00-----
0.01-0.04-80.00%18434,190.00872.210.00--0
0.01-0.01-50.00%347014,200.00825.930.00--0
0.300.00-1134,210.00-----
0.190.00-144,220.00902.090.00--0
0.010.00-184,230.00-----
0.040.00-1194,240.00-----
0.01-0.02-66.67%81214,250.00931.480.00--0
0.020.00-144,260.001,062.150.00-20
0.010.00-154,270.00-----
1.400.00--24,280.00-----
0.040.00-8154,290.00-----
0.01-0.01-50.00%75584,300.00-----
0.010.00-1864,310.00-----
0.130.00-6174,320.00-----
0.500.00-1144,330.00-----
0.010.00-1324,340.00-----
0.01-0.01-50.00%10364,350.00983.350.00--0
0.010.00-154,360.00-----
0.070.00-2214,370.00-----
0.290.00-3134,380.001,141.900.00--0
0.010.00-1104,390.001,182.100.00--0
0.010.00-13524,400.00-----
0.050.00--74,410.00-----
0.010.00-1174,420.00-----
0.010.00-1404,430.001,136.450.00--0
0.010.00-15344,440.00-----
0.010.00-23644,450.00-----
0.050.00-10194,460.00-----
0.010.00-15164,470.00-----
0.010.00-1224,480.00-----
0.030.00-23254,490.00-----
0.010.00-633374,500.001,287.000.00--0
0.010.00-2334,510.00-----
0.010.00--154,520.00-----
0.010.00-12214,550.001,270.220.00-20
0.010.00-12904,600.001,394.960.00-10
0.020.00-191404,650.00-----
0.010.00-1794,700.00-----
0.010.00-2484,750.00-----
0.04+0.01+33.33%11034,800.00-----
0.010.00-241274,850.001,561.700.00---
0.010.00-1,1078964,900.00-----
0.010.00-2801,0834,950.001,477.900.00---
0.010.00-81,3595,000.001,765.750.00-191