Italia markets close in 4 hours 28 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.523,29+95,92 (+2,80%)
Alla chiusura: 04:00PM EST
3.535,00 +11,71 (+0,33%)
Preborsa: 07:02AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
10 dicembre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,275.900.00-132,280.000.010.00-191395
1,078.450.00-102,290.000.010.00-890
-----2,300.000.010.00-160
1,219.910.00-102,310.000.250.00-160
1,209.990.00-242,320.000.140.00-180
1,237.500.00--02,330.000.020.00-1215
-----2,340.000.030.00-1116
-----2,350.000.020.00-150
-----2,360.000.300.00-10
-----2,370.000.080.00-10
1,175.950.00--12,380.000.080.00-10
993.300.00-132,390.000.250.00-45
979.400.00-112,400.000.020.00-3072
953.650.00-122,410.000.080.00-60
984.000.00-1112,420.000.020.00-20
-----2,430.000.100.00-10
983.700.00-102,440.001.370.00-7874
-----2,450.000.020.00-1826
1,067.880.00-232,460.000.010.00-10
-----2,470.001.510.00-7474
1,031.040.00-502,480.000.100.00-1117
-----2,490.000.040.00-16164
-----2,500.000.030.00-9299
874.250.00-102,510.000.350.00-1430
980.950.00-672,520.000.010.00-25109
854.400.00-162,530.000.050.00-100
-----2,540.001.870.00-1020
829.050.00-162,550.000.050.00-90
783.000.00-102,560.000.040.00-5554
-----2,570.000.050.00-30
-----2,580.001.000.00-20
-----2,590.000.050.00-20
758.200.00-102,600.000.050.00-1060
-----2,610.000.080.00-110
-----2,620.000.070.00-50
728.300.00-192,630.000.490.00-963
825.080.00-302,640.000.090.00-10
803.560.00-22222,650.000.050.00-2490
790.680.00--32,660.000.070.00-3951
888.720.00-502,670.000.270.00-847
762.430.00-992,680.000.450.00-2491
684.700.00-172,690.000.090.00-838
801.800.00-142,700.000.100.00-1690
733.950.00-1402,710.000.090.00-13135
719.060.00-772,720.000.490.00-30
710.980.00-1102,730.000.500.00-3132
699.760.00--22,740.000.510.00-260
635.720.00-202,750.000.160.00-25258
792.500.00--12,760.000.160.00-3453
670.010.00-662,770.000.100.00-40
537.180.00-842,780.000.100.00-1384
649.400.00-1202,790.000.120.00-2150
638.550.00-172,800.000.150.00-107667
711.250.00--12,810.000.120.00-2465
615.380.00--02,820.000.170.00-120
700.250.00--22,830.000.180.00-3776
732.830.00--12,840.000.340.00-30
580.300.00--22,850.000.170.00-43485
-----2,860.000.190.00-4140
-----2,870.000.160.00-130
630.380.00--02,880.000.190.00-61127
-----2,890.000.210.00-7106
453.470.00-762,900.000.180.00-163783
626.200.00--12,910.000.230.00-362
434.050.00-212,920.000.270.00-32197
-----2,930.000.250.00-2330
-----2,940.000.220.00-72260
402.640.00-292,950.000.250.00-4241,024
-----2,960.000.270.00-61109
567.300.00--02,970.000.250.00-360
701.470.00--12,980.000.300.00-58273
343.100.00-1202,990.000.340.00-251,633
476.070.00-203,000.000.330.00-1,6973,386
382.800.00-143,010.000.390.00-72340
351.530.00-40413,020.000.350.00-90337
559.570.00-10123,030.000.360.00-660
549.670.00-10123,040.000.420.00-40120
311.350.00-30323,050.000.390.00-163921
-----3,060.000.480.00-22204
312.800.00-773,070.000.580.00-250
-----3,080.000.440.00-1220
-----3,090.000.490.00-47344
424.000.00-403,100.000.500.00-7480
-----3,110.000.500.00-78236
300.500.00-303,120.000.620.00-107220
-----3,130.000.600.00-1490
283.000.00-703,140.000.630.00-132417
262.150.00-203,150.000.730.00-3431,602
240.000.00-103,160.000.590.00-5180
292.000.00-393,170.000.740.00-3220
320.000.00-10123,180.000.750.00-169289
235.000.00-4153,190.000.750.00-3480
321.200.00-171503,200.000.760.00-1,1512,770
263.350.00-123,210.000.940.00-233275
253.600.00-403,220.001.000.00-267283
319.000.00-2193,230.001.040.00-1840
271.520.00-2303,240.001.020.00-3790
292.810.00-303,250.001.120.00-592750
215.050.00-7113,260.001.450.00-1640
250.000.00-5113,270.001.470.00-480427
183.800.00-303,280.001.470.00-5530
134.720.00-6143,285.001.600.00-164203
240.220.00-4233,290.001.720.00-241349
143.460.00-1053,295.001.940.00-96223
226.090.00-1101453,300.001.750.00-1,9250
162.050.00-7183,305.002.100.00-920
166.100.00-32353,310.002.020.00-4430
148.000.00-7123,315.002.500.00-198162
205.120.00-603,320.002.300.00-745636
200.380.00-203,325.002.660.00-345231
209.310.00-703,330.002.850.00-4010
139.100.00-38453,335.003.030.00-3340
186.000.00-24663,340.002.830.00-828389
155.910.00-203,345.002.990.00-3361,422
173.900.00-6803,350.002.820.00-2,1172,357
172.000.00-24593,355.003.400.00-431197
166.000.00-2403,360.003.700.00-5140
157.900.00-21913,365.004.100.00-244400
174.150.00-381263,370.004.300.00-4110
146.090.00-671263,375.004.550.00-441238
166.950.00-393383,380.004.840.00-1,0820
140.550.00-31963,385.006.120.00-226278
134.500.00-251383,390.005.240.00-5850
138.750.00-331453,395.006.040.00-4660
124.810.00-1,61003,400.006.020.00-4,4111,564
135.000.00-541103,405.006.760.00-2000
134.750.00-5403,410.007.760.00-268302
116.700.00-17373,415.007.500.00-226229
104.350.00-2242803,420.008.000.00-817449
114.920.00-15903,425.009.090.00-708470
95.240.00-9509213,430.009.000.00-781457
97.430.00-56843,435.0010.500.00-396312
86.990.00-2922663,440.0010.610.00-941602
85.700.00-12303,445.0012.500.00-576417
83.000.00-1,32803,450.0012.000.00-4,2550
81.550.00-15703,455.0013.350.00-363228
74.200.00-48303,460.0015.000.00-878404
73.070.00-1551383,465.0016.200.00-231184
65.450.00-36603,470.0017.420.00-6670
64.000.00-3182333,475.0018.000.00-5060
62.000.00-6743043,480.0020.000.00-752359
56.000.00-3905083,485.0021.050.00-4400
54.050.00-72503,490.0023.200.00-1,333713
51.000.00-8503853,495.0024.560.00-878411
49.000.00-15,2354,9533,500.0026.000.00-10,5941,948
44.750.00-9724063,505.0030.140.00-325177
42.000.00-2,4581,1373,510.0030.150.00-1,1240
39.000.00-1,2813583,515.0032.000.00-7820
37.000.00-3,4307583,520.0034.000.00-1,7980
34.000.00-2,3605873,525.0039.000.00-1,554446
32.300.00-3,0836393,530.0036.700.00-2,3870
28.720.00-1,7735053,535.0043.000.00-1,068192
27.400.00-2,53903,540.0044.500.00-1,5300
25.000.00-1,1613553,545.0047.680.00-445154
21.900.00-25,78603,550.0050.780.00-1,385725
21.740.00-6905313,555.0060.000.00-660
19.850.00-2,61903,560.0057.500.00-1900
17.000.00-4974353,565.0059.650.00-610
15.550.00-1,43103,570.0070.700.00-200
14.500.00-8544083,575.0071.630.00-90122
13.000.00-1,19003,580.0068.000.00-2,0612,117
11.700.00-4502863,585.0062.750.00-19103
10.900.00-86303,590.0083.950.00-17227
9.390.00-3672063,595.0069.150.00-13101
9.200.00-22,7654,3663,600.0084.000.00-2,1782,420
7.990.00-60303,605.0077.000.00-826
7.250.00-7245713,610.0096.550.00-390
7.000.00-6154583,615.0097.000.00-6162
5.920.00-1,5266143,620.0098.000.00-80
5.900.00-1,9148403,625.00114.000.00-16125
6.400.00-1,2937753,630.00120.620.00-60
4.660.00-9705303,635.00108.800.00-50
4.200.00-8187023,640.00144.220.00-2227
3.400.00-5,0851,5833,650.00119.950.00-19291
3.200.00-5654323,660.00139.390.00-568
2.400.00-1,1885503,670.00146.850.00-19
2.010.00-4653303,680.00163.200.00-13111
1.900.00-34303,690.00161.150.00-30
1.700.00-5,2294,9113,700.00185.000.00-3791
1.360.00-2945703,710.00219.200.00-10
1.220.00-9606173,720.00200.000.00-228
1.090.00-7144153,730.00194.110.00-126
1.020.00-21903,740.00235.090.00-300
0.900.00-1,48803,750.00245.310.00-3041
0.820.00-2774443,760.00333.000.00-10
0.820.00-19603,770.00355.930.00-10
0.670.00-971703,780.00287.150.00-212
0.610.00-5603,790.00-----
0.460.00-1,0971,6993,800.00289.250.00-235
0.500.00-12003,810.00-----
0.450.00-1663003,820.00348.100.00-340
0.650.00-573563,830.00-----
0.490.00-7103,840.00313.580.00-20
0.350.00-4446803,850.00323.530.00-25
0.480.00-261023,860.00-----
0.450.00-59633,870.00-----
0.310.00-8923,880.00-----
0.300.00-12243,890.00-----
0.310.00-41703,900.00463.900.00-23
0.230.00-61593,910.00-----
0.290.00-20973,920.00306.660.00-30
0.200.00-4173,930.00-----
0.270.00-5603,940.00502.500.00--0
0.250.00-3736843,950.00516.500.00--0
0.290.00-2203,960.00288.250.00--1
0.270.00-3143,970.00-----
0.230.00-81233,980.00559.850.00-10
0.190.00-3371,3784,000.00410.000.00-12
0.130.00-30444,010.00555.000.00--0
0.140.00-174,020.00-----
0.220.00-334,030.00-----
0.110.00-16464,040.00-----
0.160.00-3804,050.00538.920.00-800
0.160.00-80444,060.00-----
0.130.00-1124,070.00-----
0.130.00-1701274,080.00-----
0.090.00-354654,100.00758.800.00-10
1.060.00--14,110.00-----
-----4,120.00684.100.00--1
0.730.00--14,140.00605.400.00--0
0.100.00-121184,150.00766.370.00-35
0.120.00-244,160.00-----
0.410.00--04,170.00-----
0.050.00-4283204,200.00667.150.00-10
0.090.00-124,220.00-----
-----4,230.00692.200.00--0
0.050.00-101134,250.00791.490.00-100
0.220.00-104,260.00-----
0.500.00--14,270.00-----
0.050.00-2204214,300.00932.650.00-11
0.050.00-23914,350.00875.600.00-112
0.040.00-537464,400.00898.650.00-4617
0.010.00-61114,450.001,004.230.00-1613
0.040.00-203784,500.001,100.600.00-14
0.010.00-21084,550.001,055.300.00-10
0.010.00-321684,600.001,147.750.00-77
0.010.00-2224,650.001,122.250.00--0
0.010.00-30754,700.001,249.930.00-60
0.030.00-301394,750.00-----
0.020.00-204,800.00-----
0.010.00-1654,850.001,271.980.00-20
0.010.00-1031564,900.00-----
0.030.00-11454,950.00-----
0.020.00-87905,000.00-----