Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
139,60-1,20 (-0,85%)
Al 01:47PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 agosto 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
82.930.00-555652.000.010.00-14,693
71.300.00-6453.000.010.00-180250
67.750.00-1254.000.020.00-215,286
53.250.00-525255.000.010.00-6621,189
87.25+5.85+7.19%4356.000.010.00-6266
57.600.00--2057.000.010.00-43654
84.85+34.55+68.69%12658.000.010.00-134366
-----59.000.030.00-2258
75.000.00-52260.000.010.00-501,723
-----61.000.010.00-451,535
53.050.00-12362.000.010.00-4967
50.800.00--163.000.01-0.02-66.67%30256
-----64.000.010.00-1433
42.400.00--265.000.010.00-1708
-----66.000.010.00-201,009
42.530.00-5510567.000.010.00-1638
46.590.00-21868.000.010.00-2762
45.610.00-21869.000.010.00-2361
71.300.00-214770.000.010.00-22,816
34.110.00-8671.000.030.00-8398
65.450.00-26472.000.010.00-2001,272
-----73.000.010.00-1181
45.440.00--4074.000.010.00-170760
64.800.00-27675.000.010.00-103,583
38.810.00-1076.000.010.00-250746
33.150.00-1277.000.010.00-10556
36.850.00-202278.000.010.00-5947
61.690.00-6779.000.010.00-501,370
62.60+1.80+2.96%2021980.000.020.00-1008,071
59.670.00-6981.000.010.00-3001,147
31.100.00-131382.000.010.00-41,182
35.540.00-2883.000.010.00-231,144
57.570.00-17384.000.010.00-221,423
55.230.00-345585.000.010.00-1086,792
33.300.00-103086.000.010.00-11,331
51.850.00-203387.000.010.00-92,121
31.400.00-410488.000.01-0.01-50.00%4002,226
49.870.00-206889.000.01-0.01-50.00%803,242
49.30-3.76-7.09%41,07790.000.01-0.01-50.00%1718,030
52.500.00-515991.000.01-0.01-50.00%624,072
22.600.00-111892.000.01-0.01-50.00%25,964
28.350.00-210493.000.01-0.01-50.00%163,948
42.970.00-822694.000.01-0.01-50.00%2,6023,192
45.650.00-8220895.000.01-0.01-50.00%23213,780
43.880.00-129396.000.01-0.01-50.00%8053,052
43.880.00-1215797.000.02-0.01-33.33%522,679
42.120.00-2027198.000.02-0.01-33.33%74,575
43.900.00-1332999.000.01-0.03-75.00%2410,314
39.55-1.27-3.11%237,281100.000.02-0.01-33.33%26029,392
38.300.00-1537102.000.03-0.01-25.00%813,963
16.490.00-179103.000.040.00-115,151
35.600.00-593104.000.040.00-431,332
35.18-0.31-0.87%1325,742105.000.03-0.02-40.00%58242,283
36.550.00-488106.000.03-0.03-50.00%21,821
36.29+2.91+8.72%11,048107.000.03-0.02-40.00%312,798
32.45-0.10-0.31%113,711107.500.03-0.03-50.00%3010,188
35.100.00-2722,771108.000.04-0.02-33.33%82,315
31.34+3.14+11.13%564109.000.03-0.04-57.14%103,460
29.35-0.90-2.98%12525,889110.000.05-0.02-28.57%66232,494
29.980.00-961,788110.500.05-0.02-28.57%652,219
30.36-1.64-5.12%201,134110.750.05-0.05-50.00%542,253
30.420.00-33,619111.000.06-0.02-25.00%475,592
30.170.00-21,244111.250.05-0.02-28.57%203,187
28.83-0.65-2.20%211,070111.500.06-0.03-33.33%12,012
30.000.00-11,941111.750.090.00-174,015
29.78-1.61-5.13%22,263112.000.06-0.02-25.00%183,418
22.760.00-21,402112.250.06-0.01-14.29%101,935
27.10-1.32-4.64%24,439112.500.06-0.03-33.33%456,006
30.82+3.02+10.86%2712113.000.06-0.03-33.33%95,657
26.02-1.13-4.16%262,397114.000.07-0.03-30.00%1481,746
24.64-1.31-5.05%11924,150115.000.08-0.03-27.27%52727,390
25.60+1.25+5.13%241,551116.000.09-0.04-30.77%322,069
22.37-1.82-7.52%162,182117.000.11-0.04-26.67%462,184
22.10-1.15-4.95%116,951117.500.12-0.05-29.41%1109,276
22.17-0.50-2.21%71,313118.000.12-0.06-33.33%1821,338
21.30-0.46-2.11%151,169119.000.14-0.04-22.22%512,104
19.83-1.31-6.20%35674,376120.000.18-0.01-5.26%5,32987,860
18.75-0.60-3.10%221,007121.000.19-0.04-17.39%572,388
17.59-1.32-6.98%192,531122.000.21-0.04-16.00%6191,896
17.10-1.33-7.22%3312,654122.500.25-0.06-19.35%2044,556
17.27-0.36-2.04%331,185123.000.30+0.01+3.45%692,710
16.20-0.41-2.47%433,784124.000.28-0.07-20.00%3873,962
15.06-1.24-7.61%53822,092125.000.35-0.02-5.41%1,26317,051
14.65-0.15-1.01%1174,130126.000.42-0.02-4.55%3091,677
13.71-0.40-2.83%201,504127.000.510.00-2,6424,597
12.90-1.08-7.73%408,492127.500.50-0.04-7.41%1,4874,643
12.05-0.85-6.59%172,477128.000.57-0.03-5.00%2774,116
11.62-0.38-3.17%117490129.000.68+0.02+3.03%8,4094,156
10.30-1.32-11.36%1,12719,370130.000.84+0.08+10.53%5,43231,423
9.59-1.06-9.95%191,251131.001.01+0.12+13.48%7584,837
8.41-0.59-6.56%2227,452132.501.26+0.12+10.53%1,1382,636
6.30-1.31-17.21%1,44721,815135.001.86+0.26+16.25%5,25418,012
5.65-1.11-16.42%4575,429136.002.21+0.36+19.46%3,1737,733
4.92-0.88-15.17%8584,213137.502.71+0.40+17.32%2,4676,454
3.90-0.95-19.59%7912,921139.003.40+0.52+18.06%1,6743,768
3.40-0.82-19.43%3,51828,803140.003.80+0.55+16.92%12,52410,574
2.86-0.79-21.64%1,9982,299141.004.20+0.45+12.00%1,9531,141
2.26-0.74-24.67%3,0247,288142.505.31+0.74+16.19%2,7663,896
1.77-0.53-23.04%2,8563,312144.006.35+0.80+14.41%1,102777
1.51-0.46-23.35%7,18415,067145.006.60+0.29+4.60%9803,564
1.27-0.39-23.49%1,5513,129146.007.45+0.96+14.79%366258
0.95-0.30-24.00%2,52723,133147.509.10+0.90+10.98%983,692
0.72-0.23-24.21%1,2053,163149.009.00-0.40-4.26%255148
0.60-0.18-23.08%7,38422,584150.0010.65+0.15+1.43%2572,332
0.36-0.12-25.00%98211,153152.5013.24+0.34+2.64%17262
0.22-0.07-24.14%1,0528,301155.0012.70-2.15-14.48%161,254
0.20-0.06-23.08%2072,557155.5012.10-2.95-19.60%3836
0.18-0.05-21.74%933,504156.0016.30-1.65-9.19%221,517
0.16-0.06-27.27%272,596156.5018.950.00-11,388
0.17-0.03-15.00%532,675157.0015.650.00-638
0.14-0.03-17.65%1,04024,068157.5013.92-9.58-40.77%15
0.13-0.03-18.75%2541,037158.0035.550.00-20
0.10-0.04-28.57%94,060158.5036.500.00-70
0.09-0.04-30.77%351,930159.0048.800.00-800
0.10-0.02-16.67%473,410159.5021.100.00-5047
0.09-0.03-25.00%2,8577,222160.0020.55+3.55+20.88%12598
0.07-0.05-41.67%183,391160.5017.850.00-111
0.07-0.03-30.00%433,554161.0045.930.00--120
0.07-0.07-50.00%303,372161.5023.650.00-2022
0.09-0.02-18.18%11,011162.0021.150.00-3232
0.06-0.04-40.00%2102,281162.5019.50-2.85-12.75%925
0.05-0.05-50.00%883,295163.0023.25+1.92+9.00%62
0.04-0.02-33.33%16722163.5026.850.00-10
0.05-0.03-37.50%243,146164.0020.85-18.75-47.35%80
0.05-0.02-28.57%52,064164.5021.35-22.73-51.57%81
0.04-0.01-20.00%1495,975165.0025.22+2.62+11.59%765
0.04-0.01-20.00%726,305167.5026.550.00-100
0.020.00-576,925170.0026.30-25.84-49.56%20
0.02+0.01+100.00%115,685172.5058.290.00-400
0.01-0.01-50.00%1598,917175.0059.500.00-50
0.020.00-22,365177.5061.300.00---
0.010.00-135,783180.0037.20-2.60-6.53%2020
0.010.00-2422,023182.5060.300.00-100
0.010.00-1,2402,440185.0041.10-4.78-10.42%130
0.010.00-201,748187.5047.900.00-33
0.010.00-24,514190.0074.500.00-70
0.010.00-11,656192.5073.500.00-10
0.010.00-31,724195.0051.85-24.35-31.96%10
0.010.00-121,122197.5057.150.00-10
0.010.00-18,894200.0062.900.00-250
0.010.00-44,333202.5082.100.00-10
0.010.00-2304,311205.0091.050.00-10
0.010.00-302,218210.0075.500.00-50
0.010.00-501,349215.0095.900.00-10
0.010.00-215,752220.0085.950.00-50
0.010.00-514,636225.0099.570.00---
0.010.00-13,036230.0095.350.00-40
0.010.00-801,758235.0093.990.00-10
0.010.00-12,499240.00123.800.00-30
0.010.00-29,839245.00105.300.00-20
-----1,040.001.82+0.47+34.81%7181
-----1,080.001.91+0.11+6.11%17286
-----1,100.002.35+0.50+27.03%349
-----1,120.007.410.00-38
-----1,140.007.820.00--22
-----1,160.008.670.00-57
-----1,180.003.200.00-19
-----1,200.002.750.00-1252
-----1,220.005.750.00-1973
1,199.490.00-111,240.004.00-0.45-10.11%342
-----1,260.003.90-3.22-45.22%16
-----1,280.0016.450.00-19
-----1,300.005.550.00-1242
-----1,320.006.320.00-236
-----1,340.009.300.00-116
788.690.00--11,360.007.420.00-228
770.390.00--11,380.007.560.00-315
1,023.940.00--11,400.007.45+0.25+3.47%841
-----1,420.006.720.00-14
-----1,440.008.13+0.88+12.14%866
-----1,460.009.800.00-49
-----1,480.009.39-1.21-11.42%815
1,008.200.00-131,500.0011.00+1.80+19.57%2120
910.000.00-101,520.0015.370.00-310
-----1,540.0032.150.00-521
-----1,560.0034.450.00-513
-----1,580.0015.500.00-15
655.000.00-151,600.0014.50+1.40+10.69%7296
-----1,620.0016.25+2.10+14.84%321
-----1,640.0017.00+2.80+19.72%29
-----1,660.0018.86+2.96+18.62%120
624.850.00--21,680.0019.21-2.74-12.48%3353
589.100.00-18201,700.0020.51+2.51+13.94%9237
431.200.00-101,720.0023.05+3.00+14.96%1222
521.290.00-101,740.0022.00-3.40-13.39%148
715.28+210.80+41.79%121,760.0026.180.00-344
477.330.00-111,780.0028.29-1.36-4.59%128
671.700.00-4111,800.0029.44+4.94+20.16%37676
423.990.00-221,820.0031.93-0.84-2.56%1749
-----1,840.0033.48-3.31-9.00%5136
690.000.00--11,860.0036.11+3.87+12.00%1136
392.720.00-261,880.0038.55+5.87+17.96%589
451.850.00-171,900.0041.03+4.23+11.49%13663
363.580.00-491,920.0043.60+4.20+10.66%529
275.400.00-261,940.0046.60+4.55+10.82%438
516.540.00-171,960.0051.25+7.50+17.14%166
517.82-38.52-6.92%191,980.0046.040.00-7148
503.95-53.85-9.65%7952,000.0057.00+9.82+20.81%71569
419.00-54.63-11.53%28752,100.0076.63+9.73+14.54%36979
430.530.00-1892,150.0088.70+7.85+9.71%7200
360.95+0.95+0.26%51952,200.00102.60+12.10+13.37%21310
386.810.00-1222,210.00108.99+15.15+16.14%522
227.740.00-2152,215.00115.250.00-225
379.610.00-2292,220.00103.50-13.35-11.42%237
364.330.00-3272,225.00113.71-4.74-4.00%1516
372.660.00-1212,230.00128.850.00-616
270.000.00-2152,235.0096.980.00-731
218.520.00-1272,240.00118.63+16.11+15.71%426
279.000.00-2392,245.00103.110.00-325
345.30-15.30-4.24%21272,250.00115.95+12.15+11.71%6141
291.45-40.95-12.32%94792,300.00137.00+21.00+18.10%11498
250.75-35.90-12.52%3902,350.00158.43+20.44+14.81%8324
230.22-41.78-15.36%304662,400.00182.36+26.36+16.90%5678
206.80-25.37-10.93%1402202,450.00197.88+17.75+9.85%119158
181.15-34.20-15.88%1216682,500.00224.80+27.60+14.00%12426
157.80-32.70-17.17%1231242,550.00250.35+29.32+13.27%6162
139.00-26.00-15.76%734312,600.00287.88+39.75+16.02%3197
121.20-22.00-15.36%201772,650.00314.67+31.26+11.03%151
102.90-21.85-17.52%266822,700.00334.20+24.01+7.74%1192
90.00-17.17-16.02%361852,750.00368.95+14.13+3.98%199
72.60-22.40-23.58%293982,800.00421.40+26.20+6.63%6220
62.77-16.73-21.04%64752,850.00422.660.00-1157
57.84-10.66-15.56%374312,900.00503.870.00-4122
44.00-14.40-24.66%34802,950.00534.030.00-1131
40.00-12.89-24.37%1575903,000.00596.00+58.00+10.78%46117
33.65-9.85-22.64%211133,050.00590.590.00-174
28.80-9.35-24.51%253053,100.00675.77+5.02+0.75%47143
29.23-6.57-18.35%51133,110.00693.790.00-164
31.47-3.08-8.91%31203,120.00977.390.00-1112
33.880.00-271283,130.001,021.300.00-2116
25.50-9.00-26.09%31373,140.001,031.010.00-2110
25.06-6.49-20.57%41573,150.00743.960.00-365
31.050.00-26843,160.00960.220.00-136
24.75-5.55-18.32%11573,170.001,104.200.00-1195
24.00-4.99-17.21%11053,180.001,014.420.00-131
22.00-6.15-21.85%61183,190.00778.200.00-239
21.60-5.15-19.25%332923,200.00725.830.00-3224
26.350.00-50953,210.00346.050.00-327
25.700.00-31993,220.00918.500.00-16
21.70-3.95-15.40%1573,230.001,020.000.00-115
24.500.00-1353,240.001,073.560.00-115
18.60-5.35-22.34%6883,250.00820.18-45.67-5.27%738
23.300.00-11583,260.001,091.810.00-16
23.000.00-7243,270.00741.250.00-11
20.550.00-1443,280.00745.100.00-47
17.250.00-5293,290.001,124.830.00-1110
16.24-4.51-21.73%82383,300.00866.24-213.91-19.80%595
14.10-3.30-18.97%122733,350.00916.47-76.28-7.68%516
11.98-3.47-22.46%172783,400.00965.38-238.46-19.81%158
10.43-1.92-15.55%32883,450.001,386.330.00-518
9.25-3.00-24.49%2213903,500.001,125.870.00-113
8.14-2.56-23.93%1543,550.001,225.900.00-10
7.25-2.00-21.62%32423,600.001,161.93-303.82-20.73%10
6.20-1.30-17.33%3733,650.001,253.770.00-20
5.95-1.45-19.59%21003,700.001,479.630.00-20
5.70-0.45-7.32%2653,750.001,288.900.00-10
4.91-1.09-18.17%42323,800.001,669.850.00-20
4.50-0.90-16.67%2403,850.00972.150.00-640
4.35-1.40-24.35%3683,900.001,680.950.00-20
3.85-0.84-17.91%1503,950.001,139.350.00-10
3.80-0.55-12.64%214054,000.001,779.620.00-20
3.65-0.36-8.98%11974,050.00816.650.00-11
4.00+0.28+7.53%11704,100.001,690.050.00-40
3.01-0.44-12.75%21074,200.001,141.640.00-20
2.70+1.55+134.78%2534,300.001,143.970.00-400
2.22-0.71-24.23%22444,400.001,572.700.00-20
2.10-0.40-16.00%67424,500.001,991.440.00-20
1.90-0.59-23.69%21494,600.002,089.430.00-20
1.980.00-11084,700.001,688.840.00-40
1.81+0.11+6.47%14914,800.002,446.240.00-20
1.41-0.29-17.06%194084,900.002,389.470.00-20