Italia markets close in 23 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.156,83+10,45 (+0,49%)
Al 11:07AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 giugno 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,063.330.00-90951,110.000.46-0.34-42.50%18238
-----1,150.000.820.00-158
-----1,180.001.000.00--66
-----1,190.000.950.00-112
-----1,200.000.91-0.24-20.87%2116
-----1,240.001.600.00--2
-----1,250.000.90-0.35-28.00%463
-----1,270.001.960.00--3
-----1,300.001.620.00-840
-----1,330.001.500.00-23
977.000.00-15351,340.001.61-0.74-31.49%31,437
-----1,350.002.380.00-611
1,957.320.00-21911,360.002.530.00-2412
-----1,370.003.790.00-234
1,975.460.00-122371,380.002.890.00-2106
-----1,390.002.880.00-233
754.750.00-32511,400.002.55-0.95-27.14%12,468
-----1,410.007.400.00-241
731.500.00-22541,420.005.050.00-1382
-----1,430.0010.200.00-96
786.850.00-51591,440.003.550.00-4181
-----1,450.002.170.00-2798
1,872.300.00-122431,460.002.410.00-1284
-----1,470.002.460.00-12
663.500.00-11051,480.006.680.00-1253
653.950.00-1221,490.006.970.00-2982
663.000.00-71801,500.004.40-1.25-22.12%201,806
-----1,510.004.77-2.31-32.63%115
673.98-1,145.32-62.95%1901,520.005.05-0.87-14.70%2433
653.390.00-221,530.005.100.00-129
940.000.00-1871,540.008.400.00-1319
641.000.00-221,550.005.55-1.95-26.00%243
1,779.580.00-151311,560.008.150.00-15140
-----1,570.008.650.00-1425
551.800.00-11231,580.006.900.00-4160
-----1,590.0010.500.00-351
637.540.00-12311,600.007.55-1.88-19.94%7418
628.510.00-141,610.0010.500.00-642
503.000.00-101111,620.008.60-1.10-11.34%176
673.800.00-2161,630.0012.470.00-2566
470.900.00-8591,640.008.85-3.35-27.46%3108
-----1,650.0011.180.00-6115
467.650.00-221351,660.0010.55-3.15-22.99%1223
463.900.00--21,670.0017.740.00-240
458.300.00-22791,680.0010.85-4.37-28.71%4235
889.600.00-111,690.0012.62-6.07-32.48%337
467.160.00-41301,700.0012.04-3.63-23.17%201,025
521.900.00--51,710.0020.100.00-1571
1,620.560.00-24901,720.0016.930.00-32196
-----1,730.0020.350.00-988
509.660.00-1911,740.0015.70-1.45-8.45%1123
-----1,750.0015.25-4.95-24.50%3296
437.550.00-6521,760.0017.10-4.10-19.34%193
-----1,770.0021.820.00-355
419.800.00-5421,780.0025.890.00-10132
-----1,790.0019.50-3.80-16.31%262
402.250.00-7851,800.0020.30-3.65-15.24%48387
-----1,810.0025.120.00-1162
361.700.00-6581,820.0025.600.00-293
353.250.00-7781,830.0029.870.00-9135
341.900.00-71001,840.0025.16-6.56-20.68%4151
359.850.00-16421,850.0027.61-4.56-14.17%9605
322.600.00-5461,860.0034.790.00-21145
314.500.00-21221,870.0031.150.00-1837
309.150.00-7161,880.0029.49-7.63-20.55%2159
456.750.00--201,890.0039.170.00-985
329.00-34.25-9.43%24761,900.0035.90-5.40-13.08%31873
412.010.00-1141,910.0043.010.00-2449
297.180.00-2821,920.0045.420.00-1284
270.000.00-3131,930.0036.40-11.23-23.58%257
398.780.00-1561,940.0038.20-11.67-23.40%3217
314.880.00-191,950.0041.31-10.56-20.36%8381
334.900.00-5901,960.0054.040.00-23332
215.900.00-131,970.0047.97-8.56-15.14%567
252.740.00-2311,980.0047.54-11.39-19.33%37574
242.25+18.85+8.44%161,990.0050.43-12.67-20.08%8261
244.45-7.55-3.00%36142,000.0055.00-10.24-15.70%542,463
281.810.00-2192,020.0057.38-14.28-19.93%8299
308.010.00-1142,040.0063.88-14.25-18.24%11416
178.590.00-32192,060.0073.40-11.27-13.31%23425
165.860.00-15222,080.0073.80-18.55-20.09%11202
169.05+19.25+12.85%67012,100.0085.40-14.80-14.77%601,122
152.00-1.30-0.85%11,0892,120.0093.75-15.10-13.87%36326
141.05+10.25+7.84%52602,140.0098.90-18.30-15.61%57436
140.85+24.70+21.27%76922,160.00107.34-18.44-14.66%7602
127.73+21.33+20.05%392692,180.00118.62-16.36-12.12%37257
113.30+16.40+16.92%9684,1862,200.00133.00-15.59-10.49%753,658
108.45+7.98+7.94%772252,220.00139.45-18.55-11.74%1325
96.35+14.35+17.50%756392,240.00145.10-28.33-16.34%39326
88.70+17.70+24.93%784432,260.00156.10-13.89-8.17%8418
76.22+9.22+13.76%131,0652,280.00169.21-10.33-5.75%3363
68.00+10.60+18.47%728752,300.00175.70-33.30-15.93%41,892
64.35+0.65+1.02%1688592,320.00222.340.00-7257
58.27+8.99+18.24%341962,340.00206.85-31.15-13.09%4235
47.75+3.87+8.82%443022,360.00251.410.00-5244
43.75+5.48+14.32%41752,380.00266.980.00-6898
39.00+6.80+21.12%872,8302,400.00245.00-35.85-12.76%262,362
28.370.00-142642,420.00279.400.00-11314
33.20+7.44+28.88%6471,1062,440.00308.650.00-2507
26.80+4.80+21.82%141,4012,460.00290.00-33.90-10.47%3201
25.82+5.32+25.95%85762,480.00321.93-28.92-8.24%1262
21.00+3.40+19.32%1192,7772,500.00334.95-33.70-9.14%12,762
18.60+3.05+19.61%112632,520.00378.650.00-1242
18.10+4.20+30.22%464652,540.00405.300.00-33616
15.60+2.22+16.59%163132,560.00423.100.00-12491
12.95+1.95+17.73%102192,580.00412.050.00-1365
12.75+2.75+27.50%792,4272,600.00460.070.00-461,416
10.090.00-161792,610.00443.49-27.31-5.80%2216
11.50+1.98+20.80%91132,620.00480.350.00-5253
10.30-0.80-7.21%31572,630.00489.900.00-7174
9.38+1.38+17.25%52082,640.00470.86-34.34-6.80%1295
9.50+1.95+25.83%248832,650.00480.45+6.73+1.42%1732
8.30-0.45-5.14%12542,660.00504.250.00-41440
7.96-1.53-16.12%11252,670.00379.260.00-2218
6.500.00-181712,680.00509.65-28.91-5.37%1382
6.51-0.94-12.62%113032,690.00461.730.00-1131
6.70+0.83+14.14%263,0182,700.00518.10-36.13-6.52%11,418
6.90+1.25+22.12%51822,710.00532.50-10.75-1.98%1164
6.40-1.55-19.50%11032,720.00547.650.00-3109
5.78+0.02+0.35%1772,730.00559.00-52.08-8.52%1108
5.700.00-301232,740.00489.120.00-1134
5.68+0.48+9.23%85622,750.00601.000.00-71,298
5.000.00-12432,760.00636.980.00-42201
6.250.00-181042,770.00471.480.00-2217
4.57-1.28-21.88%11532,780.00634.160.00-43433
5.000.00-11122,790.00496.100.00-1194
4.35+0.55+14.47%444,0052,800.00654.900.00-91,401
3.700.00-131542,810.00595.000.00-1167
3.81+0.01+0.26%13332,820.00573.580.00-4523
3.60-0.30-7.69%11192,830.00685.010.00-3141
4.570.00-2892,840.00667.00+80.21+13.67%11,085
3.68+0.49+15.36%213352,850.00699.990.00-11487
3.560.00-52062,860.00595.300.00-3441
3.25-0.25-7.14%21012,870.00731.410.00-1137
3.05-0.10-3.17%21712,880.00731.150.00-1181,248
3.00+0.05+1.69%23682,890.00748.970.00-3223
3.00+0.49+19.52%292,1352,900.00728.090.00-12,162
2.79-0.06-2.11%33632,910.00728.75-11.34-1.53%1124
2.99-0.11-3.55%98342,920.00827.220.00-1198
2.97+0.14+4.95%25602,925.00706.820.00-235
2.63-0.52-16.51%2862,930.00684.100.00-3136
3.280.00-3762,935.00383.560.00-19
3.260.00-6972,940.00800.510.00-1275
2.680.00-3202,945.00843.910.00-110
2.57+0.40+18.43%354972,950.00767.80-12.12-1.55%1345
2.690.00-2302,955.00735.150.00-116
2.940.00-21502,960.00779.50-4.70-0.60%1109
3.150.00-6182,965.00751.740.00-320
4.030.00-2722,970.00833.710.00-8105
2.300.00-4632,975.00754.950.00-132
2.750.00-41372,980.00807.250.00-1188
3.060.00-22092,985.00731.900.00-237
3.000.00-22632,990.00806.660.00-1241
2.950.00-11482,995.00822.150.00-149
2.26+0.16+7.62%792,3793,000.00827.15+8.70+1.06%33,040
2.770.00-51743,005.00717.050.00-113
2.790.00-41153,010.00796.300.00-2111
2.290.00-2993,015.00872.230.00-113
2.630.00-21343,020.00839.530.00-4142
4.150.00-33703,025.00881.990.00-118
2.180.00-11383,030.00850.900.00-293
2.100.00-3773,035.00864.260.00-215
2.00-0.10-4.76%1943,040.00860.910.00-278
1.990.00-163073,045.00904.400.00-518
2.020.00-284873,050.00898.760.00-33,230
3.750.00-1853,055.00822.840.00-47
2.300.00-4883,060.00857.850.00-1154
2.280.00-4593,065.00894.000.00-212
2.250.00-9873,070.00813.020.00-2803
2.140.00-1873,075.00948.040.00-16
1.80-0.50-21.74%11023,080.00858.800.00-10120
2.280.00-10453,085.00873.170.00-6640
3.400.00-21043,090.00875.090.00-1133
2.150.00-1463,095.00922.800.00-157
1.76+0.10+6.02%262,7073,100.00928.19-23.13-2.43%41,698
2.160.00-1463,105.00889.130.00-2041
2.070.00-51233,110.00895.240.00-2272
6.300.00-15463,115.00843.450.00-16
2.070.00-102033,120.00927.43-27.84-2.91%1124
1.940.00-1453,125.00978.480.00-17
2.080.00-2933,130.00965.230.00-20706
1.910.00-1293,135.001,008.000.00-79
1.690.00-101483,140.00902.630.00-1202
1.630.00-31,8063,150.00993.540.00-771,385
2.020.00-1963,160.00982.500.00-1256
2.020.00-31343,170.00918.280.00-1330
1.750.00-21723,180.001,012.880.00-1180
1.750.00-41703,190.001,021.550.00-32236
1.40+0.02+1.45%91,8003,200.001,043.470.00-381,838
1.750.00-1663,210.00934.690.00-1232
1.500.00-10733,220.001,075.940.00-2130
1.910.00-11123,230.001,076.800.00-141
1.710.00-21033,240.001,072.820.00-3130
1.300.00-11,5473,250.001,092.480.00-91,372
1.23-0.16-11.51%11753,260.001,033.990.00-873
1.21-0.14-10.37%7993,270.001,041.050.00-562
1.360.00-101893,280.001,108.300.00-6173
1.460.00-11283,290.001,040.000.00-5105
1.16-0.04-3.33%65,6373,300.001,108.900.00-41,434
1.430.00-151833,310.001,133.150.00-458
1.420.00-34403,320.001,147.18-28.99-2.46%3110
1.250.00-13063,330.001,172.660.00-189
1.120.00-101683,340.001,159.790.00-661
1.110.00-174,2973,350.001,206.850.00-11,206
1.150.00-152643,360.001,147.400.00-142
1.360.00-11353,370.001,219.770.00-177
0.89-0.19-17.59%11823,380.001,225.130.00-143
0.91-0.36-28.35%11783,390.001,226.850.00-553
0.96+0.01+1.05%63,5183,400.001,251.550.00-342,291
1.210.00-12323,410.001,188.790.00-303
0.960.00-12833,420.001,201.170.00-28
1.180.00-11993,430.001,316.980.00-120
1.550.00-21533,440.001,090.000.00-1012
1.080.00-91,4933,450.001,310.900.00-230516
1.060.00-22723,460.001,284.950.00-11
1.370.00-52243,470.001,349.780.00-24
0.820.00-12103,480.001,377.800.00-15
0.80-0.16-16.67%121,0373,490.001,312.150.00-118
0.750.00-137,2813,500.001,322.400.00-102502
0.980.00-52,5223,550.001,374.400.00-152
0.66-0.09-12.00%43,2003,600.001,464.000.00-39337
0.830.00-81,6383,650.001,576.800.00-11
0.650.00-74,5533,700.001,549.340.00-103356
0.530.00-71,0273,750.001,644.400.00-95
0.45-0.10-18.18%23,1243,800.001,650.290.00-16
0.380.00-41,5833,850.001,717.500.00-6821
0.410.00-33,6653,900.001,767.500.00-12333
0.390.00-28533,950.001,796.000.00-28
0.31-0.03-8.82%736,2254,000.001,867.500.00-16063
0.320.00-26064,050.001,912.410.00-4050
0.310.00-11,5134,100.001,792.620.00-21
0.430.00-67804,150.001,992.170.00-20
0.280.00-21,0804,200.002,082.000.00-21
0.350.00-192064,250.001,240.400.00-21
0.230.00-14214,300.002,089.490.00-40
0.400.00-34294,350.002,217.500.00-2512
0.180.00-241,6404,400.002,250.190.00-17
0.180.00-94694,450.001,152.600.00-221
0.150.00-292,6474,500.002,320.000.00-332
0.220.00-13434,550.001,732.120.00-40
0.220.00-366494,600.001,712.620.00-340
0.120.00-62024,650.002,480.000.00-10
0.210.00-975494,700.001,868.110.00-20
0.160.00-13534,750.002,596.00+887.76+51.97%11
0.150.00-131,4344,800.001,679.500.00-580
0.100.00-195744,850.001,594.200.00-30
0.050.00-254504,900.002,662.000.00-10
0.080.00-207004,950.002,575.680.00-10
0.050.00-464,1575,000.002,657.340.00-10
0.130.00-48815,050.002,625.000.00-20
0.050.00-221,3255,100.002,790.040.00-10
0.060.00-192645,150.002,600.510.00-10
0.040.00-16675,200.002,295.750.00-200
0.040.00-402315,250.003,108.500.00-10
0.03-0.01-25.00%22,3255,300.002,118.740.00-20
0.02-0.02-50.00%1615335,400.002,998.610.00-20
0.04+0.01+33.33%2296,0575,500.002,486.000.00-20