Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.372,20+72,90 (+2,21%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 aprile 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,634.550.00-5005051,460.000.010.00-36341
1,873.95+227.45+13.81%15051,480.000.05-0.06-54.55%177
-----1,490.000.020.00-14
1,858.44+250.79+15.60%11701,500.000.040.00-10126
1,473.400.00--11,520.000.480.00-115
-----1,530.000.010.00-1116
1,534.850.00--11,540.001.100.00-225
1,436.150.00-111,550.000.080.00-1652
1,456.950.00--21,560.000.010.00-841
1,544.000.00--211,570.00-----
1,534.950.00-121,580.002.100.00-13
1,603.500.00-151,600.000.010.00-2159
-----1,610.000.860.00--1
-----1,620.000.150.00-114
1,750.500.00-121,640.002.450.00-222
-----1,650.000.060.00-1213
1,318.750.00-231,660.001.430.00-18
1,445.450.00--11,670.001.440.00--1
-----1,680.000.810.00-636
-----1,690.001.210.00-12
1,423.060.00-161,700.000.050.00-20319
1,366.300.00--111,710.000.610.00--2
1,386.000.00-121,720.000.010.00-2305
1,384.700.00-221,730.000.620.00-2412
-----1,740.000.690.00-70192
1,354.800.00--21,750.000.160.00-234
1,500.750.00--01,760.000.710.00-3394
1,345.400.00--11,770.001.500.00-21
1,238.000.00-1181,780.000.060.00-2145
-----1,790.000.130.00-15
1,521.300.00--11,800.000.040.00-5217
1,302.000.00-131,810.000.010.00-28
1,365.000.00-211,820.003.190.00-83
1,211.350.00-1491,830.000.600.00-25
-----1,840.001.080.00-11
1,105.350.00-221,850.000.040.00-293
1,195.750.00-10131,860.000.460.00-4463
-----1,870.000.150.00-13
1,414.800.00-791,880.000.170.00-843
-----1,890.001.250.00--4
1,246.700.00-351,900.000.05+0.02+66.67%8119
1,390.20+153.27+12.39%251,910.001.830.00-11
1,202.240.00-331,920.000.220.00-363
1,077.900.00--21,930.000.020.00-27
1,250.000.00-231,940.001.750.00-134
1,171.500.00--11,950.000.120.00-126
1,392.87+309.72+28.59%101,960.000.520.00-152
1,077.470.00-131,970.004.850.00-22
1,064.250.00-131,980.000.010.00-867
1,331.73+203.16+18.00%131,990.000.070.00-1120
1,364.70+126.60+10.23%71852,000.000.03-0.23-88.46%5722
1,196.350.00-6292,100.000.05-0.05-50.00%11370
1,119.50+187.08+20.06%2232,200.000.05+0.04+400.00%24609
938.000.00-4252,300.000.01-0.07-87.50%185428
903.58+51.13+6.00%1162,400.000.07-0.05-41.67%151810
853.76+74.95+9.62%91022,500.000.08-0.17-68.00%2371,814
740.530.00-11192,550.000.20-0.13-39.39%1045
-----2,590.000.430.00--30
760.60+54.88+7.78%1452,600.000.14-0.17-54.84%2211,533
-----2,610.000.510.00--2
-----2,620.000.26-0.27-50.94%65
-----2,630.000.31+0.03+10.71%17
-----2,640.000.30-0.24-44.44%61
640.100.00-1422,650.000.23-0.20-46.51%89615
-----2,660.000.32-0.33-50.77%-2
-----2,670.000.40+0.03+8.11%1111
-----2,680.000.27-0.19-41.30%99
602.640.00--42,690.000.33-0.47-58.75%31
671.00+67.00+11.09%31142,700.000.34-0.12-26.09%1401,857
-----2,720.000.32-0.39-54.93%21
-----2,730.000.35-0.40-53.33%24
-----2,740.000.38-0.67-63.81%-1
-----2,750.000.41-0.40-49.38%1132
-----2,760.000.42-0.69-62.16%156
-----2,770.000.52-0.26-33.33%122
-----2,780.000.55-0.60-52.17%12
-----2,790.000.49-0.46-48.42%306
566.00+47.93+9.25%21922,800.000.53-0.42-44.21%4882,480
-----2,810.000.59-0.39-39.80%2737
-----2,820.000.69-0.33-32.35%144
-----2,830.000.74-0.30-28.85%424
-----2,840.000.76-0.45-37.19%23
501.85+47.48+10.45%1061062,850.000.72-0.53-42.40%11751
-----2,860.000.78-0.68-46.58%236
-----2,870.000.94-0.36-27.69%428
-----2,880.000.93-0.49-34.51%22
-----2,890.000.90-0.67-42.68%12
420.92+150.07+55.41%1182,895.000.92-0.84-47.73%26406
468.35+67.75+16.91%1415642,900.000.95-0.72-43.11%4922,283
201.050.00-13112,905.001.02-0.68-40.00%14149
444.60+51.48+13.10%12542,910.001.04-0.63-37.72%44694
203.050.00-3112,915.001.07-1.01-48.56%6117
373.91-14.51-3.74%3832,920.001.10-0.70-38.89%83567
394.600.00-3102,925.001.15-0.55-32.35%3101
438.55+55.00+14.34%3482,930.001.15-0.63-35.39%47243
272.000.00-2132,935.001.14-0.77-40.31%53124
428.67+66.83+18.47%1163302,940.001.22-0.81-39.90%74405
211.050.00-6252,945.001.28-0.80-38.46%15169
422.27+68.98+19.53%1221472,950.001.27-0.85-40.09%2231,138
252.780.00-152,955.001.47-0.68-31.63%1277
407.45+55.72+15.84%22322,960.001.35-0.73-35.10%223608
194.180.00-17162,965.001.42-0.90-38.79%453
340.950.00-27812,970.001.45-0.73-33.49%8253
324.900.00-2102,975.001.45-0.81-35.84%14128
338.70+21.69+6.84%1912,980.001.50-0.80-34.78%131777
222.170.00-4152,985.001.56-1.30-45.45%791
328.450.00-207292,990.001.63-0.77-32.08%47768
314.300.00-1242,995.001.63-0.87-34.80%29191
372.67+71.33+23.67%2078,3583,000.001.66-0.98-37.12%7143,448
248.460.00-11223,005.001.89-0.93-32.98%9281
360.00+63.20+21.29%72923,010.001.98-0.73-26.94%36388
273.650.00-15593,015.002.01-0.87-30.21%16149
352.30+74.26+26.71%302,0783,020.001.91-0.98-33.91%128479
291.250.00-1723,025.001.99-0.99-33.22%48304
301.75+15.68+5.48%81713,030.002.01-1.04-34.10%106409
283.840.00-30923,035.002.05-0.95-31.67%27173
284.00+17.09+6.40%11373,040.002.21-1.00-31.15%68288
306.20+45.20+17.32%31053,045.002.34-1.06-31.18%10267
323.10+54.10+20.11%394,3703,050.002.11-1.33-38.66%2564,574
311.73+43.58+16.25%61073,055.002.23-1.47-39.73%37152
300.84+41.39+15.95%82403,060.002.20-1.36-38.20%79410
236.750.00-1833,065.002.31-1.34-36.71%67140
284.33+35.15+14.11%572883,070.002.32-1.44-38.30%116332
290.00+46.63+19.16%13483,075.002.41-1.49-38.21%47337
286.00+50.90+21.65%542793,080.002.50-1.65-39.76%189399
218.20-20.10-8.43%4663,085.002.59-1.31-33.59%25136
276.47+58.80+27.01%31823,090.002.57-1.86-41.99%171472
266.28+43.89+19.74%4563,095.002.68-1.52-36.19%30144
274.50+75.75+38.11%1,0373,2733,100.002.72-1.85-40.48%1,7443,873
249.79+44.34+21.58%81533,105.002.88-2.03-41.34%39191
267.35+62.65+30.61%352653,110.002.99-1.71-36.38%85420
206.90+5.79+2.88%1733,115.003.19-1.94-37.82%65108
251.15+48.90+24.18%346163,120.003.22-2.08-39.25%238498
243.63+59.35+32.21%131663,125.003.39-2.16-38.92%313347
235.95+63.46+36.79%102323,130.003.52-2.13-37.70%270437
220.30+36.58+19.91%6713,135.003.25-2.36-42.07%74104
234.01+67.46+40.50%363163,140.003.65-2.75-42.97%703868
221.55+64.50+41.07%271163,145.003.60-2.55-41.46%5,3306,257
223.85+69.20+44.75%1,0392,7883,150.003.74-2.75-42.37%6,5078,148
210.50+54.25+34.72%56443,155.003.97-3.19-44.55%459414
213.65+64.64+43.38%722433,160.004.18-3.27-43.89%505543
186.05+38.40+26.01%27853,165.004.43-3.02-40.54%172161
195.53+38.33+24.38%555473,170.004.35-3.95-47.59%311867
200.00+69.00+52.67%1768423,175.003.93-4.87-55.34%1,9191,938
192.15+44.26+29.93%833343,180.004.58-4.57-49.95%616349
190.29+66.44+53.65%494073,185.004.75-5.00-51.28%228290
182.38+52.38+40.29%1167073,190.004.79-5.42-53.09%552965
171.40+47.75+38.62%277963,195.004.98-5.07-50.45%1,6192,508
175.65+66.05+60.26%1,1074,8233,200.005.00-5.74-53.45%6,7196,125
163.90+58.45+55.43%895373,205.005.35-7.75-59.16%183217
166.00+58.00+53.70%932873,210.006.15-7.25-54.10%437379
161.20+63.95+65.76%431863,215.006.45-7.91-55.08%218273
156.65+63.10+67.45%933803,220.006.47-8.53-56.87%472775
152.20+62.78+70.21%321,0683,225.006.60-10.40-61.18%312262
148.21+64.81+77.71%476063,230.006.88-10.40-60.19%644496
139.85+60.70+76.69%612333,235.007.30-10.95-60.00%232183
136.42+60.41+79.48%1876573,240.007.20-12.09-62.67%763241
129.70+56.32+76.75%782553,245.008.20-12.44-60.27%310218
128.84+58.79+83.93%7083,4623,250.008.00-13.50-62.79%2,3791,648
125.24+58.48+87.60%853883,255.009.20-14.00-60.34%403257
119.34+55.92+88.17%3384133,260.009.50-15.00-61.22%658355
115.68+55.43+92.00%782493,265.009.85-17.55-64.05%333129
111.19+54.49+96.10%2724033,270.0010.55-17.85-62.85%836356
107.00+52.73+97.16%4618023,275.0011.00-18.55-62.77%477243
101.61+50.61+99.24%1,0336363,280.0012.00-19.95-62.44%1,116246
100.45+53.14+112.32%1252843,285.0012.60-21.55-63.10%391253
94.48+49.38+109.49%3345333,290.0013.40-23.05-63.24%945219
90.70+48.45+114.67%2251,1023,295.0014.00-24.15-63.30%774181
85.30+45.00+111.66%6,4677,4403,300.0015.00-26.29-63.67%4,581978
82.40+44.61+118.05%5163903,305.0016.10-27.50-63.07%487142
76.95+41.10+114.64%1,1766093,310.0017.23-29.52-63.14%1,138198
74.40+41.58+126.69%1,0536083,315.0018.50-31.05-62.66%793155
71.50+40.50+130.65%1,9226763,320.0019.18-36.42-65.50%1,031170
67.90+38.78+133.17%1,8031,0673,325.0019.60-37.25-65.52%58996
62.70+35.85+133.52%2,5388183,330.0022.85-36.15-61.27%887105
60.50+35.50+142.00%1,2832453,335.0024.00-32.55-57.56%749103
56.70+34.00+149.78%1,8474523,340.0026.10-29.30-52.89%904149
53.50+32.52+155.00%1,0473243,345.0027.84-35.51-56.05%84954
49.98+29.58+145.00%13,9452,5593,350.0028.98-44.32-60.46%3,588825
46.70+28.00+149.73%2,5932123,355.0031.80-33.70-51.45%95235
44.56+27.06+154.63%4,0835313,360.0034.05-40.40-54.26%1,24357
42.35+26.77+171.82%1,6254533,365.0036.35-42.45-53.87%420126
39.65+24.60+163.46%2,5594093,370.0038.00-37.15-49.43%50246
36.54+22.44+159.15%7951823,375.0042.05-46.52-52.52%16542
34.58+21.58+166.00%1,7493283,380.0044.80-45.55-50.42%32637
31.87+20.18+172.63%6251633,385.0046.91-68.04-59.19%9523
29.95+19.09+175.78%1,0534163,390.0050.95-38.85-43.26%5653
28.50+17.90+168.87%5271493,395.0056.70-44.73-44.10%4324
26.75+16.95+172.96%14,1904,3283,400.0056.50-53.50-48.64%231349
24.50+15.31+166.59%4521973,405.0058.95-49.35-45.57%2933
23.00+14.30+164.37%1,4045083,410.0063.80-44.60-41.14%2746
21.40+13.80+181.58%54303,415.0065.35-48.75-42.73%31
20.00+12.70+173.97%1,1933153,420.0070.75-44.15-38.42%1222
18.50+10.03+118.42%41383,425.0073.85-51.30-40.99%13
17.75+10.88+158.37%9623223,430.0076.50-44.46-36.76%1915
16.45+7.70+88.00%38463,435.0082.80-47.40-36.41%82
15.25+9.76+177.78%5192183,440.0086.65-48.25-35.77%2717
14.37+9.27+181.76%22293,445.00101.40-39.68-28.13%125
13.40+8.55+176.29%8,2241,5933,450.0093.80-52.25-35.78%2163
11.72+7.42+172.56%5312243,460.00104.00-47.55-31.38%1928
10.20+6.45+172.00%4892513,470.00178.80+20.25+12.77%219
8.96+4.71+110.82%6941453,480.00122.12-45.03-26.94%1335
8.00+4.55+131.88%4472713,490.00141.05-33.83-19.34%2037
6.75+3.98+143.68%8,6332,6203,500.00136.00-61.00-30.96%66169
6.25+3.44+122.42%2871553,510.00160.20-37.80-19.09%615
5.50+3.24+143.36%3281043,520.00171.95-31.93-15.66%1837
4.95+2.85+135.71%1,668883,530.00202.35-12.05-5.62%125
4.46+2.58+137.23%485793,540.00185.00-217.80-54.07%617
4.00+2.30+135.29%1,2217863,550.00185.05-236.50-56.10%2021
3.75+1.79+91.33%2581463,560.00210.80-43.20-17.01%411
3.28+1.63+98.79%2112063,570.00221.80-216.15-49.35%25
3.10+1.70+121.43%122923,580.00213.00-65.50-23.52%28
2.85+1.51+112.69%157733,590.00240.45-85.15-26.15%227
2.69+1.49+124.17%2,0632,2733,600.00312.650.00-146
2.39+1.24+107.83%1831073,610.00337.500.00-10
2.42+1.27+110.43%64563,620.00376.300.00-118
2.20+0.89+67.94%41643,630.00585.350.00-29
1.99+0.88+79.28%111813,640.00509.450.00-19
1.83+0.82+81.19%3625863,650.00331.20-25.70-7.20%2037
1.58+0.61+62.89%127573,660.00325.85-288.15-46.93%147
1.61+0.62+62.63%81733,670.00424.900.00-422
1.51+0.43+39.81%292403,680.00363.75+2.22+0.61%13
1.40+0.55+64.71%35843,690.00377.50-178.65-32.12%220
1.35+0.64+90.14%6941,5153,700.00461.330.00-410
1.19+0.31+35.23%383,710.00-----
1.18+0.41+53.25%-23,720.00-----
-----3,730.00402.10-9.27-2.25%11
1.25+0.54+76.06%113,740.00-----
1.04+0.37+55.22%3694713,750.00392.90-254.15-39.28%305
0.98+0.39+66.10%4153,760.00-----
1.00+0.40+66.67%673,770.00-----
0.85+0.22+34.92%123,780.00-----
0.85+0.27+46.55%123,790.00-----
0.84+0.40+90.91%4372,3023,800.00670.820.00-15
0.85+0.21+32.81%213,810.00-----
0.74+0.38+105.56%663,820.00503.300.00-22
0.85+0.40+88.89%113,830.00-----
0.77+0.28+57.14%123,840.00-----
0.69+0.31+81.58%2213853,850.00547.350.00-25
0.61+0.20+48.78%6163,860.00-----
0.63+0.32+103.23%133,880.00568.450.00-22
0.51+0.18+54.55%113,890.00-----
0.49+0.20+68.97%1971,0383,900.00606.200.00-11
0.45+0.08+21.62%313,910.00-----
0.37+0.17+85.00%343803,950.00694.190.00-34
0.28+0.15+115.38%5762,7914,000.00744.180.00-335
0.25+0.11+78.57%135724,050.00694.55-331.45-32.31%20
0.21+0.13+162.50%1927654,100.001,192.400.00-240
0.14+0.07+100.00%31444,150.001,153.750.00-21
0.13+0.06+85.71%533204,200.001,208.500.00-30
0.08-0.04-33.33%51254,250.001,216.800.00-20
0.060.00-142684,300.001,254.400.00-20
0.080.00-1884,350.001,291.850.00-10
0.07-0.07-50.00%1211354,400.001,337.350.00-10
0.01-0.14-93.33%102294,450.001,451.200.00-20
0.03-0.04-57.14%711,9424,500.001,339.400.00-30
0.04-0.36-90.00%2564,550.001,552.300.00-20
0.01-0.03-75.00%322144,600.001,527.500.00-10
0.360.00-10404,650.001,673.200.00-20
0.04+0.01+33.33%91874,700.001,453.850.00-22
0.050.00-1814,750.001,437.100.00-10
0.05+0.02+66.67%624594,800.001,691.900.00-25
0.04-0.01-20.00%8614,850.001,745.950.00-11
0.260.00-11604,900.001,652.650.00-20
0.510.00-5674,950.001,631.250.00-40
0.03-0.08-72.73%156865,000.001,951.000.00-10
0.140.00-101705,050.001,734.550.00-20
0.01-0.04-80.00%11985,100.001,786.400.00-20
0.090.00-22605,150.001,880.650.00-20
0.010.00-22185,200.002,113.000.00-130
0.020.00-13385,250.002,141.000.00-21
0.020.00-1081,3745,300.002,229.980.00-10