Italia markets open in 8 hours 21 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.095,13+75,34 (+2,49%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
2 ottobre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,920.000.05-0.01-16.67%876
-----1,930.000.05+0.05-225
1,101.60+1,101.60--21,940.000.02-0.03-60.00%22157
-----1,950.000.290.00-1016
1,123.96+1,123.96-201,960.000.050.00-2352
1,063.05+1,063.05--21,980.000.010.00-11
1,045.61+1,045.61--21,990.00-----
895.70+895.70--22,000.000.05-0.15-75.00%6367
894.030.00-232,010.000.10-0.70-87.50%1118
-----2,020.001.290.00-17
-----2,030.000.01-0.79-98.75%18
-----2,040.001.000.00--1
884.920.00--22,050.000.990.00-33
941.45+941.45--12,060.000.78+0.78--1
969.00+969.00--12,070.00-----
921.60+921.60--12,080.002.760.00-34
839.35+839.35--12,090.000.750.00-34
-----2,100.000.22-0.08-26.67%1169
891.10+891.10--22,110.00-----
1,146.500.00-112,120.000.830.00-111
912.10+912.10--22,130.000.750.00-131
-----2,140.000.690.00-22
892.50+101.07+12.77%212,150.000.110.00-125
-----2,160.000.75+0.75--1
-----2,170.001.540.00--1
847.95+847.95--32,180.001.620.00-1712
-----2,190.000.300.00-25
-----2,200.000.210.00-3587
-----2,210.001.120.00-26
854.160.00--22,220.000.10+0.05+100.00%15
-----2,230.007.150.00-33
-----2,250.000.09-0.03-25.00%2041
-----2,260.000.40+0.40--5
-----2,270.001.87+1.87--1
-----2,280.001.520.00--3
-----2,290.000.250.00-45
700.30+700.30--12,300.000.12-0.29-70.73%5141
701.00+701.00--12,310.000.41+0.41--2
-----2,320.002.50+2.50--1
-----2,330.000.200.00-26
679.760.00--12,340.000.450.00-812
-----2,350.000.16-0.24-60.00%62145
-----2,360.000.690.00-68
569.45+569.45--12,370.000.09+0.08+800.00%110
-----2,380.000.09-0.22-70.97%114
636.75+636.75--12,390.000.17-0.38-69.09%1021
531.250.00--12,400.000.17-0.53-75.71%89163
-----2,410.000.600.00-1229
520.45+520.45--12,420.000.890.00-410
581.50+581.50--22,430.000.19-0.79-80.61%417
590.50+590.50--32,440.000.59-1.46-71.22%313
663.00+663.00--22,450.000.25-0.75-75.00%16533
-----2,460.000.19-1.25-86.81%3532
569.50+569.50-112,470.001.270.00-327
916.060.00--32,480.000.27-0.50-64.94%750
550.00+550.00--12,490.000.16-0.64-80.00%5551
593.43+98.48+19.90%282,500.000.30-0.70-70.00%795543
-----2,510.000.54-0.67-55.37%422
499.500.00-122,520.000.25-1.04-80.62%1326
-----2,530.000.39-1.51-79.47%2014
544.77+544.77-102,540.000.47-0.86-64.66%834
509.57+509.57--12,550.000.50-1.10-68.75%75149
-----2,560.000.60-1.52-71.70%74
480.10+480.10--52,570.000.63-1.10-63.58%6464
445.05+445.05-202,580.000.63-2.46-79.61%1460
453.05-253.88-35.91%212,590.000.60-2.95-83.10%101139
444.50-17.10-3.70%1162,600.000.76-1.64-68.33%290303
296.40+296.40--32,610.000.63-2.08-76.75%4299
350.00+350.00--22,620.000.83-1.98-70.46%2868
291.100.00-212,630.001.03-3.77-78.54%35226
440.68+103.48+30.69%3212,640.000.48-2.96-86.05%22798
430.95+24.60+6.05%332,650.001.10-2.85-72.15%462200
424.20+31.55+8.04%272,660.001.45-3.00-67.42%4769
355.800.00-232,670.001.32-3.48-72.50%141150
329.200.00-262,680.001.49-3.46-69.90%158109
382.930.00-432,690.001.62-3.82-70.22%96162
400.00+70.00+21.21%67702,700.001.70-4.63-73.14%515694
376.350.00-9102,710.001.91-4.99-72.32%56114
356.850.00-9102,720.002.01-5.23-72.24%12173
313.00+28.29+9.94%182,730.002.16-5.64-72.31%8475
328.08+328.08-1352,740.002.40-9.70-80.17%166218
343.59+41.59+13.77%33232,750.002.65-7.35-73.50%619393
341.50+73.69+27.52%2102,760.003.02-7.77-72.01%148172
310.79+310.79-232,770.003.25-7.95-70.98%13095
274.75-7.38-2.62%1442,780.003.55-9.31-72.40%218100
298.00+34.95+13.29%2102,790.003.87-9.88-71.85%343225
299.19+60.32+25.25%55322,800.004.15-11.15-72.88%841677
254.62+45.77+21.92%2112,810.004.63-17.18-78.77%12564
269.27+56.67+26.66%1282,820.005.15-12.85-71.39%19083
243.05+7.57+3.21%3322,830.005.58-14.17-71.75%197125
233.30+23.78+11.35%6182,840.006.05-15.60-72.06%290149
254.40+53.85+26.85%36302,850.006.90-16.65-70.70%708855
239.85+72.20+43.07%24302,860.007.30-18.80-72.03%136205
231.55+71.40+44.58%2292,870.008.31-27.31-76.67%320314
219.30+44.55+25.49%26672,880.009.24-20.76-69.20%282211
194.40+21.20+12.24%16392,890.0010.01-20.49-67.18%258419
210.12+55.42+35.82%4081802,900.0011.00-23.24-67.87%1,2201,735
194.58+48.88+33.55%42582,910.0012.11-25.29-67.62%293141
185.98+45.36+32.26%24582,920.0013.45-27.55-67.20%160146
184.53+43.53+30.87%220682,930.0014.63-33.22-69.43%243306
175.73+45.73+35.18%123972,940.0016.40-30.66-65.15%890258
167.00+47.00+39.17%1,1112452,950.0018.50-32.50-63.73%852764
155.15+37.67+32.07%148762,960.0020.07-44.98-69.15%339121
145.67+37.67+34.88%1001402,970.0023.00-35.10-60.41%167153
144.00+144.00-46202,975.0023.34+23.34-10633
142.76+41.51+41.00%76892,980.0024.11-38.29-61.36%190245
120.85+120.85-10192,985.0025.50+25.50-7324
135.02+39.02+40.65%45762,990.0026.39-41.61-61.19%608355
132.50+132.50-62342,995.0027.50+27.50-21348
124.30+35.80+40.45%1,6512,1773,000.0029.25-41.20-58.48%2,7501,170
124.60+35.65+40.08%109853,005.0031.00-39.50-56.03%162168
120.00+33.45+38.65%1774673,010.0032.02-57.03-64.04%300146
117.33+35.33+43.09%2241013,015.0035.40-41.41-53.91%12997
112.95+33.45+42.08%4441573,020.0034.95-44.83-56.19%368125
106.50+26.80+33.63%2042673,025.0036.05-46.60-56.38%366310
105.50+31.85+43.25%4673453,030.0037.95-45.11-54.31%484152
103.10+28.41+38.04%2801033,035.0040.03-44.97-52.91%71283
99.85+26.85+36.78%4651293,040.0042.00-49.47-54.08%1,157141
97.50+27.00+38.30%3291033,045.0043.27-50.96-54.08%17191
92.94+25.59+38.00%2,1561,4603,050.0045.12-50.27-52.70%607260
90.50+24.00+36.09%6001993,055.0047.53-53.82-53.10%309102
88.00+23.56+36.56%7563263,060.0048.94-53.68-52.31%296368
86.10+28.00+48.19%476783,065.0050.55-65.02-56.26%55252
81.40+21.25+35.33%5891383,070.0054.00-66.26-55.10%350118
79.37+24.37+44.31%4991233,075.0055.00-68.73-55.55%130210
76.61+20.81+37.29%6122023,080.0058.12-68.64-54.15%493252
73.31+22.31+43.75%4211003,085.0060.01-72.49-54.71%42796
70.00+22.33+46.84%6191663,090.0063.10-53.75-46.00%21086
68.20+25.65+60.28%5361423,095.0065.51-38.02-36.72%19083
64.50+18.50+40.22%4,4091,9083,100.0068.90-54.45-44.14%835578
63.00+14.05+28.70%2071733,105.0069.00-56.90-45.19%3255
60.70+15.58+34.53%3741973,110.0072.00-57.25-44.29%4582
57.90+16.50+39.86%107973,115.0081.90-53.50-39.51%38101
55.19+13.84+33.47%5051423,120.0082.55-31.15-27.40%4195
53.85+14.35+36.33%2751333,125.0081.87-41.20-33.48%7462
52.00+12.97+33.23%2721953,130.0084.50-77.30-47.78%25135
50.10+16.72+50.09%153813,135.0090.55-64.16-41.47%2292
46.77+12.07+34.78%1331643,140.0095.22-76.87-44.67%16108
46.00+12.90+38.97%92953,145.0091.94-71.01-43.58%12353
43.00+10.58+32.63%1,6536253,150.0095.66-85.05-47.06%69343
42.10+10.10+31.56%2251263,155.00121.80-14.85-10.87%526
40.39+8.09+25.05%2551853,160.00100.80-87.10-46.35%5466
38.55+5.68+17.28%1471023,165.00109.25-67.80-38.29%1221
38.05+10.73+39.28%2111933,170.00112.00-65.84-37.02%447
34.80+4.77+15.88%224763,175.00110.75-71.65-39.28%17112
34.10+8.68+34.15%2981203,180.00118.00-42.27-26.37%1977
32.66+7.56+30.12%149483,185.00147.250.00-138
30.75+7.33+31.30%1123143,190.00121.30-57.53-32.17%2097
29.55+6.55+28.48%80863,195.00128.53-65.28-33.68%17130
27.50+5.40+24.43%3,3031,9053,200.00130.02-68.25-34.42%201265
27.00+4.45+19.73%123993,205.00133.24-75.96-36.31%212
25.90+4.57+21.43%3633143,210.00163.97-58.38-26.26%450
25.35+4.38+20.89%861093,215.00140.84-58.26-29.26%435
23.76+2.26+10.51%1791603,220.00151.38-70.20-31.68%3190
22.57+3.77+20.05%1641063,225.00146.85-67.35-31.44%3754
21.60+2.11+10.83%1492103,230.00167.22-60.52-26.57%33252
20.61+1.11+5.69%53643,235.00201.50+20.00+11.02%1323
19.10+3.75+24.43%1771513,240.00179.00-73.00-28.97%3942
18.60+2.40+14.81%611873,245.00222.00+2.92+1.33%487
17.75+2.19+14.07%1,1119193,250.00169.16-55.84-24.82%96149
17.05+1.50+9.65%1061923,255.00227.00-24.85-9.87%425
15.61+1.15+7.95%1691963,260.00193.43-62.50-24.42%635
15.35+0.35+2.33%1801583,265.00231.65+26.04+12.66%1638
14.70+1.75+13.51%2001323,270.00243.81+10.41+4.46%594
14.00+0.68+5.11%1531553,275.00240.81-162.89-40.35%1774
13.15-0.75-5.40%117733,280.00202.86-40.69-16.71%784
12.80-0.60-4.48%46793,285.00207.86-61.09-22.71%4982
12.00-2.72-18.48%84803,290.00205.60-42.20-17.03%4109
10.35-0.45-4.17%204873,295.00223.23-53.12-19.22%620
10.65+0.15+1.43%1,9246873,300.00219.10-40.76-15.69%47169
10.34+0.09+0.88%74923,305.00304.66-16.63-5.18%123
9.95-0.45-4.33%3902323,310.00271.020.00-726
9.50-1.00-9.52%103593,315.00228.85-33.15-12.65%12410
9.10-1.30-12.50%1362263,320.00237.94-43.81-15.55%3124
8.65-0.95-9.90%951003,325.00233.45-52.90-18.47%119
8.33-1.34-13.86%934343,330.00249.10-35.60-12.50%2987
7.95-1.00-11.17%39653,335.00304.23+7.58+2.56%1013
7.62-1.46-16.08%1151373,340.00257.58-89.30-25.74%1969
7.20-1.75-19.55%35833,345.00272.00-27.80-9.27%517
6.90-0.56-7.51%2703263,350.00264.76-40.44-13.25%9267
6.50-1.30-16.67%52453,355.00283.38-26.47-8.54%13
6.30-1.20-16.00%1041633,360.00258.280.00-2228
6.10-1.10-15.28%25583,365.00198.260.00-218
5.90-1.04-14.99%1992683,370.00343.300.00-327
5.51-1.29-18.97%871873,375.00331.59-21.48-6.08%39
5.10-1.70-25.00%2221323,380.00352.780.00-319
5.04-1.86-26.96%981413,385.00299.10-87.30-22.59%524
4.94-1.21-19.67%147543,390.00410.010.00-123
4.80-1.20-20.00%83603,395.00375.150.00-15
4.40-1.20-21.43%1,3169583,400.00307.70-101.75-24.85%1924
4.37-1.79-29.06%783203,405.00480.130.00-24
4.70-1.55-24.80%891473,410.00322.47-151.95-32.03%420
4.03-1.97-32.83%312223,415.00377.00+93.73+33.09%37
3.79-1.61-29.81%971953,420.00336.64-30.33-8.26%1340
3.70-1.45-28.16%378533,425.00308.800.00-16
3.55-1.45-29.00%57643,430.00396.00+10.72+2.78%114
3.50-1.90-35.19%14263,435.00351.650.00-12
3.30-1.55-31.96%761493,440.00363.55-31.60-8.00%527
3.40-2.70-44.26%18373,445.00382.48-11.87-3.01%29
3.15-1.26-28.57%2862913,450.00365.12-91.73-20.08%1444
2.92-1.23-29.64%22353,455.00405.51+41.21+11.31%27
3.45-0.97-21.95%35393,460.00377.10-88.15-18.95%6121
3.25-1.15-26.14%15163,465.00401.23-67.56-14.41%113
3.40-0.60-15.00%201083,470.00427.290.00-16
2.50-1.50-37.50%15423,475.00351.020.00-55
2.59-1.26-32.73%32603,480.00470.900.00-112
2.50-1.55-38.27%12263,485.00475.770.00-12
2.29-1.71-42.75%14593,490.00459.660.00-2025
2.14-1.36-38.86%29883,495.00579.350.00-117
2.20-1.20-35.29%1,4571,8553,500.00453.18+11.88+2.69%145
2.05-1.80-46.75%2183323,505.00508.250.00-36
1.94-2.36-54.88%2601473,510.00512.100.00-312
1.97-1.40-41.54%43003,515.00444.30+444.30--2
1.84-2.16-54.00%48333,520.00522.980.00-25
1.74-2.06-54.21%7363,525.00-----
2.02-0.87-30.10%33343,530.00372.250.00-22
1.73-1.77-50.57%10273,535.00-----
1.45-1.50-50.85%31863,540.00443.12+62.32+16.37%35
1.96-1.54-44.00%6123,545.00-----
1.46-0.64-30.48%751363,550.00518.280.00-2077
1.82-1.33-42.22%12163,555.00-----
1.40-1.54-52.38%32303,560.00-----
2.05-0.53-20.54%71083,565.00-----
1.65-1.10-40.00%9213,570.00644.700.00-17
1.29-1.53-54.26%7253,575.00694.350.00-16
1.25-1.23-49.60%604943,580.00649.160.00-12
1.52-1.32-46.48%36183,585.00-----
1.13-1.33-54.07%15143,590.00-----
1.25-1.57-55.67%5163,595.00665.11+665.11--1
1.10-1.03-48.36%4039353,600.00570.620.00-5539
1.05-1.18-52.91%121213,610.00213.350.00--6
1.01-1.34-57.02%3423,620.00219.100.00--6
0.90-1.65-64.71%4763,630.00225.150.00--4
0.98-1.66-62.88%6143,640.00735.85+735.85--6
0.85-1.03-54.79%683073,650.00560.20+321.85+135.03%17
1.00-1.25-55.56%2233,660.00-----
1.00-1.30-56.52%10313,670.00-----
1.00-0.50-33.33%121373,680.00554.900.00-512
0.56-1.44-72.00%4383,690.00539.550.00-214
0.52-0.88-62.86%1448053,700.00562.880.00-114
0.90+0.90-543,710.00-----
0.80+0.80-1173,720.00-----
1.26+1.26-263,730.00-----
0.78+0.78-133,740.00717.95+717.95--1
0.62-0.78-55.71%1381013,750.00-----
1.18+1.18-393,760.00-----
0.63+0.63-833,770.00-----
1.38+1.38--163,780.00-----
0.40+0.40-2703,790.00-----
0.50-0.50-50.00%632953,800.00-----
0.94+0.94-173,810.00-----
0.54+0.54-1403,820.00-----
1.22+1.22--63,830.00-----
0.44+0.44-333,840.00-----
0.43-0.47-52.22%57773,850.00850.20+850.20--1
0.80+0.80-1133,860.00856.50+856.50--1
0.55+0.55--13,870.00854.25+854.25--2
0.46+0.46-1163,880.00-----
0.35+0.35-353,890.00-----
0.44-0.26-37.14%632113,900.00-----
0.29+0.29-413,910.00-----
1.00+1.00--153,920.00-----
0.58+0.58-203,930.00-----
0.38+0.38-113,940.00-----
0.45-0.14-23.73%41033,950.00-----
0.34+0.34-203,970.00930.90+930.90-140
0.29+0.29-403,980.00-----
0.29+0.29-213,990.00-----
0.20-0.38-65.52%1536514,000.00-----
0.15+0.15-314,010.00-----
0.25+0.25-134,020.00-----
0.64+0.64--14,040.001,000.75+1,000.75-80
0.10-0.21-67.74%21374,050.00-----
0.25+0.25-114,070.00-----
0.47+0.07+17.50%72444,100.001,032.13+1,032.13-11
0.08-0.22-73.33%131714,150.00-----
0.11-0.13-54.17%453304,200.00-----
0.13-0.07-35.00%131164,250.00-----
0.10-0.18-64.29%152174,300.001,263.200.00-10
0.010.00-11024,350.001,314.40+1,314.40-10
0.05-0.12-70.59%44744,400.001,250.200.00--0
0.05-0.15-75.00%19534,450.001,334.080.00---
0.05-0.07-58.33%513734,500.001,448.25+1,448.25--1
0.05+0.04+400.00%11274,550.00-----
0.100.00-4394,600.001,563.50+1,563.50-20
0.230.00-10734,650.00-----
0.04+0.04-264,700.001,660.18+1,660.18-20
0.05+0.05-31324,750.00-----
0.01-0.07-87.50%1634,800.00-----
0.01-0.02-66.67%121784,850.00-----
0.02-0.01-33.33%19804,900.00-----
0.02-0.05-71.43%3324,950.00-----
0.02-0.01-33.33%2392305,000.001,970.00+1,970.00--0
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità