Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.195,34+10,27 (+0,32%)
Alla chiusura: 1:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
4 dicembre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,397.10-5.10-0.36%2-1,800.000.050.00-2043
1,314.000.00-111,810.00-----
1,268.950.00-121,850.00-----
1,235.450.00-111,860.00-----
-----1,880.001.200.00-3728
-----1,900.000.030.00-628
1,198.500.00-221,910.00-----
-----1,950.000.510.00-12
-----1,960.000.210.00-121
1,152.950.00-221,970.00-----
-----2,000.000.100.00-22953
1,100.530.00-212,010.000.750.00-1014
-----2,040.002.000.00-11
-----2,050.000.500.00-151
-----2,060.000.290.00-120
-----2,090.003.100.00-14
-----2,100.000.070.00-17714
-----2,110.003.250.00--3
-----2,120.003.200.00--1
876.500.00--12,130.000.010.00-210
-----2,140.000.920.00-14
-----2,150.001.810.00-24
-----2,170.000.350.00--1
957.510.00-222,200.000.100.00-357
-----2,230.000.820.00-11
943.250.00--12,240.000.05-4.55-98.91%11
-----2,250.000.05-0.36-87.80%930
-----2,260.000.05-0.43-89.58%12
982.440.00-332,280.000.460.00-10
-----2,290.000.080.00-214
-----2,300.000.04+0.03+300.00%270
-----2,310.000.110.00-116
-----2,320.000.020.00-109
-----2,330.000.190.00-11
778.700.00-372,340.000.09-0.04-30.77%55
-----2,350.000.170.00-232
680.280.00--02,360.00-----
-----2,370.000.480.00-11
695.960.00--32,380.000.840.00-14
-----2,390.000.320.00-22
673.370.00--02,400.000.100.00-2446
667.360.00--12,410.000.980.00-23
-----2,420.004.850.00-40
-----2,430.000.04-0.59-93.65%16
614.030.00--52,440.000.200.00-123
683.750.00-2132,450.000.10-0.09-47.37%138
-----2,460.000.140.00-5227
604.930.00-422,470.000.07-0.02-22.22%1021
651.150.00-332,480.000.160.00-121
-----2,490.000.150.00-1419
611.520.00-2132,500.000.190.00-145280
594.760.00-232,510.000.160.00-213
596.000.00-1102,520.000.300.00-627
680.95+54.07+8.63%372,530.001.090.00-1022
542.800.00-272,540.000.12-0.38-76.00%14
572.040.00-112,550.000.17-0.04-19.05%447
596.330.00-1982,560.000.240.00-613
560.560.00-6152,570.000.09-0.15-62.50%2120
545.930.00--42,580.000.10-0.32-76.19%168
532.020.00-892,590.000.16-0.58-78.38%1026
569.150.00-1222,600.000.27-0.03-10.00%7125
506.410.00-6102,610.000.16-0.19-54.29%810
469.100.00-102,620.000.18-0.24-57.14%164
492.320.00-922,630.000.21-0.23-52.27%745
459.680.00-162,640.000.310.00-1033
507.500.00-132,650.000.30-0.10-25.00%32208
455.820.00-1092,660.000.32-0.08-20.00%2293
406.170.00-7232,670.000.34-0.11-24.44%15142
446.230.00-18112,680.000.27-0.18-40.00%549
-----2,690.000.36-0.07-16.28%6751
504.98+89.98+21.68%111252,700.000.40-0.22-35.48%100400
415.690.00-2102,710.000.21-0.23-52.27%461
434.830.00--122,720.000.47-0.11-18.97%233
382.150.00-5122,730.000.51-0.17-25.00%8163
388.750.00-482,740.000.51-0.14-21.54%60137
324.000.00-1122,750.000.74+0.03+4.23%76408
348.830.00-16122,760.000.81+0.04+5.19%48255
360.170.00-3122,770.000.65-0.13-16.67%15193
404.170.00-6172,780.000.70-0.16-18.60%37205
390.500.00-242,790.000.93+0.05+5.68%85189
394.50+11.95+3.12%8832,800.000.85-0.11-11.46%780526
294.270.00-792,810.000.99-0.07-6.60%1183
298.580.00-5122,820.001.13+0.06+5.61%3885
354.670.00-17312,830.000.99-0.21-17.50%69100
260.340.00-272,840.001.24-0.10-7.46%51346
325.000.00-642,850.001.19-0.23-16.20%97527
271.670.00-592,860.001.55+0.04+2.65%77362
244.350.00-1152,870.001.57-0.36-18.65%136518
256.480.00-6242,880.001.50-0.42-21.87%38278
214.850.00-42502,890.001.65-0.41-19.90%68266
294.21-0.79-0.27%471362,900.001.95-0.37-15.95%2751,216
272.200.00-1152,910.002.21-0.14-5.96%60973
259.000.00-4182,920.002.28-0.62-21.38%69201
264.56+47.61+21.95%5112,930.002.42-0.81-25.08%169479
229.380.00-1342,940.002.75-0.80-22.54%133474
246.00+2.50+1.03%1612,950.003.10-0.93-23.08%301689
252.88+34.58+15.84%3292,960.003.43-1.15-25.11%357289
221.620.00-4222,965.003.70-1.13-23.40%273227
227.940.00-1232,970.003.73-1.40-27.29%82243
212.900.00-3202,975.003.88-1.51-28.01%12697
196.180.00-3262,980.004.17-1.53-26.84%135259
228.53+47.53+26.26%1242,985.004.53-1.53-25.25%71182
217.30+14.85+7.34%6212,990.004.85-1.75-26.52%407404
196.850.00-4322,995.005.15-1.90-26.95%275450
201.10+8.00+4.14%762993,000.005.45-2.22-28.94%7861,061
204.94+31.69+18.29%1523,005.005.68-2.12-27.18%7570
189.75+11.75+6.60%11393,010.006.15-2.35-27.65%136175
203.47+40.97+25.21%2143,015.006.60-2.53-27.71%11272
181.83+1.91+1.06%811413,020.006.85-3.00-30.46%287239
175.00+0.95+0.55%8223,025.007.45-2.80-27.32%243226
175.45+6.40+3.79%1413,030.007.90-3.13-28.38%285184
185.05+24.25+15.08%4383,035.008.30-2.93-26.09%85157
164.98+15.04+10.03%8403,040.008.95-3.52-28.23%296131
171.30+19.10+12.55%8543,045.009.50-3.50-26.92%300100
154.90+7.10+4.80%892113,050.009.91-3.91-28.29%869379
164.60+28.15+20.63%4533,055.0010.51-4.18-28.45%20069
146.78+2.63+1.82%411153,060.0011.50-4.43-27.81%295390
139.45-3.03-2.13%1263,065.0012.30-4.58-27.13%164116
136.00-3.53-2.53%18573,070.0013.00-5.05-27.98%425156
134.60+4.60+3.54%36893,075.0013.87-5.12-26.96%215123
131.80+6.80+5.44%7831743,080.0014.83-5.22-26.03%210176
131.36+8.97+7.33%6653,085.0015.90-5.81-26.76%177125
121.10+2.67+2.25%161283,090.0016.88-4.40-20.68%663230
118.15+2.98+2.59%281283,095.0018.00-6.30-25.93%867471
114.64+3.60+3.24%8121,1783,100.0018.92-7.13-27.37%1,8381,421
109.45+0.85+0.78%561933,105.0019.70-6.90-25.94%216248
106.97+3.07+2.95%583093,110.0021.33-7.02-24.76%266324
103.29+2.29+2.27%342483,115.0022.89-4.43-16.22%269150
99.85+3.15+3.26%3576093,120.0024.30-7.70-24.06%454271
93.13-2.09-2.19%422323,125.0025.54-8.26-24.44%221150
92.12+0.12+0.13%1093813,130.0027.00-8.56-24.07%433229
87.47-1.14-1.29%461703,135.0029.44-5.81-16.48%16585
86.10+1.80+2.14%852413,140.0030.05-9.38-23.79%256129
79.80-0.60-0.75%37803,145.0032.55-5.50-14.45%267108
79.65-0.35-0.44%6651,3633,150.0033.87-9.29-21.52%902505
76.30-0.65-0.84%871373,155.0035.30-10.58-23.06%23229
72.80-2.00-2.67%3362493,160.0037.30-10.18-21.44%267149
70.58-1.22-1.70%73503,165.0039.53-10.15-20.43%136100
67.65-0.37-0.54%1701363,170.0041.65-11.82-22.11%41924
63.66-1.78-2.72%1143653,175.0044.28-11.69-20.89%285136
62.00-2.00-3.12%3542443,180.0046.49-11.81-20.26%380445
59.22-1.51-2.49%164693,185.0049.18-10.72-17.90%129118
57.45-1.80-3.04%3801923,190.0050.85-12.19-19.34%66154
54.50-2.91-5.07%6133533,195.0054.20-11.80-17.88%876523
52.00-2.60-4.76%4,3803,2103,200.0055.88-12.97-18.84%2,647800
49.30-3.40-6.45%1,1203073,205.0059.55-12.50-17.35%24827
47.45-3.14-6.21%2,3221883,210.0063.78-11.17-14.90%47630
45.28-2.57-5.37%641513,215.0064.97-19.68-23.25%40013
43.16-3.44-7.38%7923113,220.0067.20-8.60-11.35%63734
41.30-1.45-3.39%3101073,225.0070.70-14.75-17.26%5523
39.20-4.60-10.50%4921983,230.0075.35-11.90-13.64%65583
37.60-2.90-7.16%138693,235.0077.00-14.10-15.48%1860
35.35-5.05-12.50%4462013,240.0082.42-7.79-8.64%1748
32.25-6.19-16.10%152893,245.0084.08-7.79-8.48%1014
32.50-4.48-12.11%2,6342,1313,250.0086.66-13.34-13.34%245103
31.00-4.30-12.18%238713,255.0081.30-33.55-29.21%515
29.50-4.30-12.72%3712233,260.0096.76-21.01-17.84%4042
27.98-5.02-15.21%90463,265.00100.33-8.82-8.08%368
26.70-5.00-15.77%2573643,270.00100.56-21.60-17.68%209
25.29-4.21-14.27%183703,275.00105.80-15.35-12.67%28
24.07-5.21-17.79%3433603,280.00111.21-14.19-11.32%1433
23.00-5.00-17.86%196743,285.00-----
21.91-4.07-15.67%2082773,290.00114.65-11.66-9.23%158
20.80-5.10-19.69%1071103,295.00119.50-14.85-11.05%840
20.00-4.98-19.94%5,2653,5923,300.00124.38-13.62-9.87%11983
18.65-4.17-18.27%1412443,305.00-----
18.04-4.71-20.70%2812703,310.00119.85-28.66-19.30%1317
17.03-4.87-22.24%1771603,315.00123.85-20.85-14.41%34
16.30-4.78-22.68%2111293,320.00128.95-23.07-15.18%535
15.51-4.89-23.97%1431073,325.00138.85-38.15-21.55%19
14.90-4.43-22.92%2545503,330.00133.85-37.55-21.91%1417
13.52-4.71-25.84%1321023,335.00150.00-63.88-29.87%54
13.50-4.75-26.03%2201733,340.00160.60-16.20-9.16%1011
12.23-5.32-30.31%771023,345.00154.28-25.12-14.00%225
12.40-4.45-26.41%1,5497573,350.00167.00-13.00-7.22%5717
11.75-4.50-27.69%80593,355.00-----
11.30-4.13-26.77%2922903,360.00-----
10.65-4.03-27.45%2431193,365.00-----
10.05-4.50-30.93%1931783,370.00176.50-27.04-13.28%1011
9.55-3.15-24.80%1951313,380.00186.69-25.39-11.97%55
8.70-3.80-30.40%863373,390.00206.05-86.81-29.64%714
8.10-3.47-29.99%2,5281,0093,400.00212.75-15.35-6.73%1915
7.20-3.00-29.41%1811413,420.00251.900.00-317
6.15-2.85-31.67%1852143,440.00343.650.00-511
5.45-2.75-33.54%1661203,460.00-----
4.87-2.33-32.36%1151883,480.00292.15-75.75-20.59%22
4.30-2.20-33.85%2,1019303,500.00312.49-71.83-18.69%96
3.30-2.60-44.07%901023,520.00477.500.00--2
2.90-2.40-45.28%78913,540.00420.720.00-34
3.10-1.90-38.00%541713,560.00462.830.00-22
2.33-2.13-47.76%59743,580.00-----
2.50-1.65-39.76%6124873,600.00422.750.00-22
1.84-1.76-48.89%16903,620.00497.610.00-11
2.12-1.23-36.72%941583,640.00557.320.00-13
1.87-1.21-39.29%91343,660.00555.150.00-1011
1.31-1.56-54.36%1421433,680.00642.960.00--0
1.60-1.20-42.86%4534233,700.00583.750.00-22
1.40-1.05-42.86%63773,720.00403.160.00--0
0.93-0.97-51.05%672993,740.00-----
0.79-1.35-63.08%20613,760.00482.870.00-43
0.83-1.09-56.77%10263,780.00671.380.00-86
0.95-0.95-50.00%1823513,800.00698.310.00-80
0.60-0.93-60.78%881193,850.00-----
0.54-0.77-58.78%102333,900.00-----
0.30-0.64-68.09%1764224,000.00-----