Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.462,52-25,72 (-0,74%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
24 settembre 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----2,240.000.020.00-6208
1,031.610.00--52,260.000.100.00-1125
1,021.870.00--52,270.00-----
-----2,290.000.210.00-12
999.000.00--12,300.000.05-0.02-28.57%37318
-----2,340.000.06-0.04-40.00%112
-----2,350.000.050.00-10825
-----2,360.000.340.00-35
832.450.00--192,390.00-----
-----2,400.000.07-0.10-58.82%933126
-----2,410.000.150.00-145
-----2,420.000.220.00-17
-----2,440.000.09-0.12-57.14%1116
-----2,450.000.08-0.06-42.86%1330
-----2,470.000.090.00-259
-----2,480.000.290.00-22
-----2,490.000.10-0.15-60.00%5214
1,002.710.00-112,500.000.19+0.09+90.00%49107
896.320.00-302,520.000.790.00-22
876.780.00-552,530.000.680.00--1
-----2,540.000.430.00-16
926.630.00-3112,550.000.20-0.21-51.22%321
-----2,560.000.20-0.03-13.04%8112
-----2,570.000.29-0.04-12.12%2315
835.000.00-402,580.000.630.00-13
703.320.00--132,590.000.25-0.12-32.43%15
728.050.00-102,600.000.15-0.16-51.61%70117
-----2,610.000.250.00-140260
799.970.00-442,620.000.15-0.36-70.59%2064
-----2,630.000.450.00-188
653.960.00--122,640.000.27-0.06-18.18%221
765.900.00-3112,650.000.20-0.16-44.44%34277
753.810.00--42,660.000.21-0.65-75.58%1621
744.090.00-562,670.000.24-0.08-25.00%16111
758.220.00-222,680.000.19-0.36-65.45%1242
-----2,690.000.22-0.17-43.59%1017
785.760.00-4182,700.000.33-0.07-17.50%136640
-----2,710.000.29-0.18-38.30%913
764.40+28.10+3.82%5152,720.000.37-0.23-38.33%105
-----2,730.000.33-0.37-52.86%837
749.430.00-442,740.000.52-0.22-29.73%10021
758.110.00-5102,750.000.68+0.16+30.77%52103
-----2,760.000.52-0.28-35.00%127
-----2,770.000.50-0.30-37.50%224
665.880.00-782,780.000.66-0.12-15.38%1345
674.580.00-152,790.000.60-0.09-13.04%154
423.920.00--32,800.000.58-0.06-9.38%48302
723.050.00--22,810.000.60-0.36-37.50%17
-----2,820.000.75-0.29-27.88%321
-----2,830.000.70-0.12-14.63%1459
-----2,840.000.76-0.08-9.52%10121
609.450.00-72582,850.000.68-0.17-20.00%44126
599.900.00-152,860.000.80-0.09-10.11%851
-----2,870.000.98+0.01+1.03%236
592.97-34.03-5.43%312,880.000.92-0.04-4.17%1190
-----2,890.001.00+0.08+8.70%3396
615.500.00-1112,900.000.90-0.16-15.09%7661,029
-----2,910.001.03-0.14-11.97%1397
-----2,920.001.00-0.40-28.57%28195
-----2,930.001.01-0.39-27.86%6262
533.37+27.67+5.47%3262,940.001.22-0.15-10.95%6872
550.950.00-142,950.001.23-0.13-9.56%756554
521.250.00-442,960.001.27-0.26-16.99%33107
508.150.00-192,970.001.39-0.22-13.66%23175
519.850.00-2172,980.001.58-0.11-6.51%8445
529.600.00-112,990.001.57-0.28-15.14%72320
465.95+5.15+1.12%12443,000.001.59-0.28-14.97%6041,005
411.850.00-113,010.001.68-0.37-18.05%79244
451.97-6.83-1.49%423,020.001.78-0.44-19.82%50259
448.750.00-223,030.001.89-0.32-14.48%59149
489.350.00-163,040.001.87-0.66-26.09%141118
402.650.00-1063,050.001.78-0.77-30.20%368833
396.000.00-27283,060.002.00-1.15-36.51%2169
402.550.00-163,070.002.20-0.56-20.29%4477
392.700.00-123,080.002.54-0.36-12.41%93159
320.770.00-173,090.002.46-0.52-17.45%88229
374.20-6.24-1.64%1392073,100.002.47-0.29-10.51%9971,333
399.440.00-2103,110.002.84-0.42-12.88%137226
351.75-33.15-8.61%123,120.002.60-0.80-23.53%261323
336.90+54.55+19.32%103,130.002.83-0.65-18.68%150800
246.200.00--63,135.002.80-0.70-20.00%31113
149.830.00--03,140.003.30-0.70-17.50%101161
-----3,145.003.07-1.03-25.12%43150
314.65+12.67+4.20%266133,150.002.91-0.90-23.62%4041,773
370.150.00-223,155.004.10+0.25+6.49%8124
122.630.00--13,160.003.40-0.60-15.00%22239
325.850.00-113,165.003.59-0.51-12.44%15148
249.450.00-1143,170.003.40-0.79-18.85%94173
273.000.00-10133,175.003.95-0.20-4.82%56140
313.250.00-6353,180.003.85-0.45-10.47%64175
265.250.00-163,185.003.95-0.30-7.06%43106
303.510.00-2203,190.003.65-0.50-12.05%56133
266.25-19.75-6.91%133,195.003.80-1.10-22.45%262265
275.03-4.97-1.78%867803,200.003.90-0.28-6.70%616817
276.300.00-1153,205.004.16-0.79-15.96%5977
286.75+75.19+35.54%2253,210.004.00-0.80-16.67%168146
206.780.00-400213,215.004.65-0.32-6.44%3466
257.01+54.95+27.19%1423,220.004.40-0.30-6.38%66104
294.170.00-1273,225.004.65-0.53-10.23%65102
249.480.00-11593,230.005.15+0.35+7.29%32118
244.630.00-10253,235.004.76-0.29-5.74%1760
245.130.00-10613,240.005.20-0.27-4.94%75256
169.450.00-5183,245.005.41+0.06+1.12%244316
217.50+17.04+8.50%4413,250.005.11-0.09-1.73%9091,259
219.47-17.58-7.42%4313,255.005.67+0.40+7.59%29105
167.190.00-1213,260.005.42-0.02-0.37%85318
202.60+36.25+21.79%1143,265.005.75-0.07-1.20%30129
225.21+10.71+4.99%1413,270.006.08-0.10-1.62%85185
213.87+5.49+2.63%2423,275.006.20-0.12-1.90%112165
195.15-8.43-4.14%4533,280.006.10-0.25-3.94%107257
207.420.00-2273,285.006.68+0.13+1.98%41130
180.30+17.61+10.82%8683,290.006.63+1.03+18.39%193310
185.770.00-1473,295.006.90-0.15-2.13%47219
168.00-21.00-11.11%55993,300.006.80+0.46+7.26%1,309712
176.29+53.69+43.79%2213,305.007.20-0.10-1.37%163150
155.61-28.89-15.66%5413,310.007.70+1.02+15.27%446374
151.000.00-2293,315.008.35+1.14+15.81%168100
147.50-31.10-17.41%8913,320.008.72+1.69+24.04%160220
140.90-26.63-15.90%4213,325.008.22+0.95+13.07%136240
151.97+14.90+10.87%13373,330.008.84+1.39+18.66%177361
135.55-5.79-4.10%7313,335.0010.10+2.25+28.66%239261
126.49+11.83+10.32%25493,340.009.56+1.52+18.91%475331
128.22-14.05-9.88%10173,345.0010.06+0.91+9.95%237357
123.67-16.33-11.66%91553,350.0010.45+2.03+24.11%734661
119.22-13.90-10.44%14223,355.0012.15+2.02+19.94%12999
108.91-31.84-22.62%27733,360.0012.55+3.59+40.07%224359
110.00+10.00+10.00%34343,365.0012.45+3.12+33.44%196113
105.69+4.69+4.64%52403,370.0013.13+2.61+24.81%334337
96.20-31.05-24.40%5303,375.0013.62+3.87+39.69%354356
96.85-21.62-18.25%3082,0253,380.0014.30+3.80+36.19%297512
93.80-15.40-14.10%17503,385.0015.10+2.40+18.90%115134
90.00-24.17-21.17%140593,390.0016.01+2.68+20.11%228306
84.85-18.65-18.02%20963,395.0016.73+4.53+37.13%367264
79.87-17.63-18.08%4332,1003,400.0017.75+4.95+38.67%2,786757
78.05+1.40+1.83%261553,405.0019.10+3.35+21.27%169185
72.46-13.86-16.06%1752013,410.0020.40+6.30+44.68%449488
66.46-19.54-22.72%1461443,415.0020.60+3.41+19.84%244124
65.44-18.50-22.04%2562053,420.0023.00+7.50+48.39%333438
61.89-17.97-22.50%721583,425.0024.13+5.78+31.50%499348
58.00-21.13-26.70%1012123,430.0025.00+5.71+29.60%541425
52.09-14.91-22.25%2012313,440.0029.07+8.27+39.76%779445
44.10-16.56-27.30%1,5465873,450.0032.55+10.55+47.95%3,125638
41.65-14.35-25.62%3501513,455.0034.60+11.10+47.23%676157
38.65-14.35-27.08%2,2024753,460.0036.93+11.93+47.72%3,611439
36.13-12.87-26.27%8322473,465.0038.70+12.05+45.22%996246
32.50-14.04-30.17%2,7453193,470.0040.47+12.10+42.65%4,307335
30.80-12.10-28.21%1,1323393,475.0043.75+13.49+44.58%1,269215
28.20-11.90-29.68%4,0355733,480.0046.00+13.79+42.81%6,420404
26.90-10.65-28.36%1,0542913,485.0049.48+14.98+43.42%521252
23.95-10.90-31.28%1,9424323,490.0052.00+15.93+44.16%761198
22.00-10.40-32.10%9973793,495.0057.00+17.58+44.60%743213
20.10-9.45-31.98%10,6722,8463,500.0058.00+16.05+38.26%1,996734
18.30-7.05-27.81%6146303,505.0061.60+15.10+32.47%51988
16.75-8.28-33.08%8014453,510.0064.80+17.57+37.20%8189
15.25-6.75-30.68%2411673,515.0068.26+10.76+18.71%2072
13.70-7.30-34.76%9784563,520.0070.50+15.50+28.18%23115
12.67-5.33-29.61%4292043,525.0079.00+17.10+27.63%4579
11.42-5.97-34.33%6557193,530.0079.13+22.93+40.80%8554
10.25-4.80-31.89%2381663,535.0087.15+1.15+1.34%3027
9.20-5.20-36.11%8306343,540.0089.94+20.80+30.08%3388
8.67-4.38-33.56%3251943,545.0092.12+14.00+17.92%715
7.40-4.35-37.02%3,0391,0713,550.0096.10+14.46+17.71%57264
6.90-3.80-35.51%2531423,555.0099.15+11.48+13.09%914
6.00-3.55-37.17%6143693,560.00106.15+25.84+32.18%3924
5.65-3.63-39.12%3291543,565.00103.10+11.89+13.04%177
5.10-2.80-35.44%2223663,570.00114.80+20.15+21.29%59209
4.65-2.85-38.00%2831223,575.00116.35+8.65+8.03%918
4.05-2.42-37.40%3525273,580.00122.00-8.53-6.53%1330
3.80-2.10-35.59%871493,585.00100.15-9.46-8.63%127
3.90-1.80-31.58%2993693,590.00130.10+16.05+14.07%1032
2.96-1.76-37.29%1291113,595.00112.58-31.57-21.90%111
2.75-1.60-36.78%2,4833,0743,600.00144.42-5.58-3.72%18053
2.62-1.35-34.01%2032393,605.00132.43-57.07-30.12%48
2.34-1.21-34.08%3923093,610.00144.30+1.30+0.91%54
2.22-1.05-32.11%472433,615.00161.85-19.10-10.56%13
2.10-1.00-32.26%1811613,620.00200.090.00-17
1.83-0.88-32.47%651273,625.00123.100.00--1
1.86-0.69-27.06%47983,630.00-----
1.69-0.57-25.22%422003,635.00181.25+26.99+17.50%211
1.33-0.77-36.67%421053,640.00173.36+15.20+9.61%145
1.30-1.38-51.49%61203,645.00153.85-8.35-5.15%14
1.25-0.54-30.17%5787193,650.00193.02+22.64+13.29%2518
1.19-0.95-44.39%36413,655.00155.970.00-62
1.11-0.44-28.39%1293063,660.00191.150.00-24
1.00-0.85-45.95%18683,665.00220.180.00-13
0.90-0.45-33.33%1392803,670.00208.000.00-216
0.85-0.43-33.59%62853,675.00194.250.00-11
0.85-0.32-27.35%70763,680.00203.700.00-56
0.87-0.19-17.92%182503,685.00191.000.00-11
0.73-0.32-30.48%74933,690.00209.70-4.12-1.93%219
0.83-0.09-9.78%24653,695.00185.350.00-13
0.60-0.32-34.78%6181,0663,700.00237.57+27.57+13.13%1746
0.61-0.52-46.02%44853,705.00-----
0.59-0.50-45.87%12793,710.00225.030.00-24
0.70-0.22-23.91%9263,715.00242.490.00-1323
0.50-0.50-50.00%14273,720.00234.920.00-11
0.61-0.30-32.97%12293,725.00-----
0.51-0.39-43.33%62303,730.00250.000.00-11
0.41-0.41-50.00%201353,740.00258.950.00-23
0.43-0.37-46.25%2723723,750.00276.190.00-311
0.37-0.10-21.28%37603,760.00276.75-10.03-3.50%121
0.35-0.21-37.50%9633,770.00-----
0.35-0.14-28.57%3433,780.00314.550.00-14
0.31-0.14-31.11%91233,790.00-----
0.29-0.13-30.95%734163,800.00347.40+10.39+3.08%406
0.27-0.15-35.71%15283,810.00325.550.00-11
0.27-0.18-40.00%2693,820.00340.400.00-2620
0.31-0.01-3.12%10193,830.00361.95+29.35+8.82%12
0.29-0.37-56.06%1473,840.00363.600.00-15
0.17-0.14-45.16%4046513,850.00332.880.00-210
0.26-0.07-21.21%1163,860.00389.600.00-12
0.30-0.33-52.38%2113,870.00388.90-43.40-10.04%162
0.280.00-393,880.00-----
0.500.00-283,890.00413.450.00-15
0.19-0.03-13.64%1713423,900.00441.85-5.71-1.28%1384
1.470.00-2203,910.00-----
2.870.00-1203,920.00455.800.00-110
0.20-0.43-68.25%353,930.00516.700.00--0
0.14-2.95-95.47%4163,940.00-----
0.22-0.02-8.33%23173,950.00473.450.00-16
1.230.00-113,960.00490.550.00-18
0.15-0.10-40.00%393,970.00514.450.00-409
0.340.00-153,980.00-----
0.12-0.09-42.86%153,990.00513.450.00-14
0.11-0.04-26.67%3814844,000.00-----
0.09-0.01-10.00%532044,100.00634.430.00-411
0.05-0.01-16.67%1028354,200.00700.580.00--0
0.05+0.04+400.00%73414,300.00-----
0.11+0.06+120.00%81244,400.00-----
0.05+0.04+400.00%12364,500.00-----
0.050.00-11144,600.001,057.840.00--0
0.01-0.04-80.00%274,700.001,157.720.00--0
0.010.00-344,800.00-----
0.020.00-174,900.00-----
0.03+0.02+200.00%215805,000.00-----