Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,55+2,91 (+2,07%)
Alla chiusura: 04:00PM EDT
143,31 -0,24 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 ottobre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
91.810.00-17652.000.020.00-11,787
66.010.00-12053.000.050.00-2398
-----54.000.010.00-10215
49.600.00--255.000.010.00-20332
-----56.000.100.00-17
54.700.00-2157.000.030.00-5251
-----58.000.050.00-1369
55.950.00-263559.000.150.00-144
50.550.00--760.000.03-0.01-25.00%3802
-----61.000.020.00-5126
-----62.000.040.00-100840
-----63.000.040.00-101300
46.650.00-336364.000.02-0.03-60.00%10217
41.100.00--3265.000.04-0.01-20.00%30921
71.550.00-2566.000.360.00-143
-----67.000.050.00-10562
85.270.00--6068.000.050.00-2403,654
90.650.00--2069.000.04-0.01-20.00%11,051
44.420.00-17570.000.060.00-1001,949
65.250.00--571.000.05-0.02-28.57%1667
39.040.00--6072.000.080.00-125590
68.500.00-232373.000.070.00-2535
39.700.00-1274.000.080.00-250684
63.020.00-64475.000.090.00-7382,872
84.890.00---76.000.07-0.02-22.22%1436
58.270.00-32477.000.100.00-2410
46.010.00--4078.000.08-0.12-60.00%3192
38.700.00-205279.000.09-0.09-50.00%38422
57.890.00-205980.000.10-0.02-16.67%1821,918
34.200.00-5681.000.190.00-205317
28.050.00-1582.000.11-0.02-15.38%16349
56.770.00-9013583.000.150.00-2566
50.730.00-3584.000.150.00-8474,933
56.300.00-17385.000.15-0.03-16.67%11,976
24.600.00-1386.000.210.00-2931
24.180.00-1187.000.200.00-22964
49.800.00-406188.000.200.00-2605
34.950.00-111989.000.20-0.01-4.76%5773
48.300.00-226490.000.21-0.05-19.23%9015,296
50.950.00-540991.000.350.00-1671
42.240.00-257692.000.26+0.03+13.04%19,904
43.730.00-34593.000.300.00-13,553
49.400.00-46694.000.310.00-11,916
47.100.00-113495.000.31-0.04-11.43%864,059
45.100.00-114696.000.33-0.03-8.33%153,606
39.070.00-123797.000.37-0.06-13.95%11,473
45.820.00-1012798.000.41-0.05-10.87%21,420
44.800.00-143599.000.40-0.12-23.08%1423,194
44.30+3.25+7.92%124,380100.000.42-0.15-26.32%8129,967
37.26-0.89-2.33%13,080105.000.58-0.18-23.68%80411,839
34.32+2.09+6.48%288,444110.000.84-0.27-24.32%7858,577
30.00+2.45+8.89%487,338115.001.19-0.38-24.20%7229,685
25.70+2.45+10.54%689,903120.001.75-0.50-22.22%1,50611,194
21.45+2.25+11.72%16010,166125.002.44-0.66-21.29%90910,296
17.59+1.95+12.47%2219,089130.003.49-0.86-19.77%5218,727
14.00+1.65+13.36%3266,823135.004.80-1.15-19.33%1,3147,999
10.79+1.62+17.67%66417,454140.006.55-1.45-18.12%59710,076
8.00+1.17+17.13%1,06517,227145.008.80-1.70-16.19%3565,150
6.90+0.91+15.19%1212,704146.259.70-1.75-15.28%364,003
7.20+1.05+17.07%902,045146.509.55-0.85-8.17%461,867
7.10+1.06+17.55%6815146.7510.10-0.55-5.16%19448
6.75+0.85+14.41%3411,113147.0010.10-1.47-12.71%75651
5.90+0.03+0.51%7955147.259.95-0.40-3.86%22205
6.80+0.55+8.80%198,061147.5010.35-0.72-6.50%91,794
6.00+0.50+9.09%34850147.7511.100.00-136207
6.55+1.03+18.66%4121,002148.0010.55-0.81-7.13%141,377
6.20+0.85+15.89%2374148.2510.150.00-7334
6.00-0.14-2.28%5638,075148.5010.75+0.11+1.03%424,218
5.85-0.03-0.51%13558148.7514.750.00-1375
5.22+0.02+0.38%11678149.0010.94-1.06-8.83%5521
5.250.00-42519149.2529.750.00-655
5.00-0.05-0.99%20664149.5012.300.00-1175
5.45-0.55-9.17%53555149.7512.850.00-43730
5.65+0.80+16.49%1,73712,145150.0012.32-1.18-8.74%334,572
5.35+0.60+12.63%24471150.2513.050.00-20204
5.30+0.75+16.48%9688150.5013.040.00-5241
5.30+0.50+10.42%68537150.7512.45-3.05-19.68%9189
5.32+0.97+22.30%46577151.0014.400.00-6543
4.97-0.48-8.81%18418151.2512.75-28.97-69.44%43340
4.53-0.15-3.21%30576151.5012.500.00-2294
4.520.00-5358151.7513.85-17.40-55.68%2119
4.85+0.70+16.87%191,123152.0014.20+1.10+8.40%5399
4.00-0.55-12.09%1357152.2516.100.00-2175
4.56-0.64-12.31%3826152.5014.250.00-31,810
4.720.00-1517152.7514.050.00-27121
4.05+0.25+6.58%14523153.0032.850.00-47216
4.350.00-58307153.2533.550.00-18124
4.11-0.46-10.07%21475153.5015.25+0.40+2.69%5661
3.50-1.12-24.24%1533153.7514.350.00-18210
3.50-0.03-0.85%1467154.0015.50-2.95-15.99%102,481
4.070.00-76425154.2515.800.00-13142
3.65-0.45-10.98%12438154.5015.60-1.50-8.77%7469
3.920.00-6900154.7517.700.00-2207
4.00+0.72+21.95%1814,077155.0016.25-0.09-0.55%223,142
3.40-0.40-10.53%7277155.2534.250.00-2175
3.76+0.55+17.13%6380155.5015.910.00-1127
2.98-0.38-11.31%75176155.7515.120.00-1186
3.08-0.22-6.67%59571156.0017.05-1.60-8.58%501,400
3.65+0.05+1.39%19499156.2516.140.00--140
3.05-0.45-12.86%2246156.5022.300.00-2,0002,063
3.450.00-4207156.7536.750.00-525
3.01+0.03+1.01%266469157.0036.350.00-38175
2.93-0.42-12.54%39167157.2517.70-4.60-20.63%8398
2.86+0.15+5.54%3131,273157.5017.350.00-10644
2.65-0.16-5.69%1510157.7518.45-5.00-21.32%3500
2.94-0.07-2.33%21724158.0037.650.00-9616
2.80+0.20+7.69%1482158.2519.10+0.50+2.69%2424
3.00+0.23+8.30%211668158.5050.300.00-40600
2.62+0.03+1.16%44910158.7519.150.00-1675
2.74+0.20+7.87%34972159.0024.900.00-21,847
2.68+0.19+7.63%75749159.2519.450.00-1396
2.77+0.33+13.52%21878159.5025.900.00-8448
2.57+0.18+7.53%69528159.7519.050.00-11254
2.52+0.28+12.50%1,33118,235160.0020.45-0.05-0.24%161,705
2.52+0.12+5.00%51368160.2523.780.00-111740
2.43+0.18+8.00%4994160.5021.620.00-2677
2.36+0.03+1.29%32830160.7525.300.00-3520
2.31+0.25+12.14%1251,192161.0046.100.00-51753
2.33+0.32+15.92%192,669161.2521.170.00-3128,447
1.75+0.30+20.69%2413,714165.0024.370.00-301,849
1.14+0.18+18.75%4234,471170.0027.000.00-3373
0.70+0.07+11.11%6714,610175.0032.440.00-710
0.48+0.05+11.63%512,904180.0038.00-1.45-3.68%256
0.32+0.02+6.67%593,441185.0042.900.00-10
0.23+0.02+9.52%163,130190.0077.910.00-50
0.160.00-811,925195.0073.890.00--0
0.11-0.02-15.38%24712,221200.0057.750.00-11
0.10+0.01+11.11%662,116205.0069.250.00-50
0.080.00-352,482210.0099.690.00---
0.05-0.01-16.67%201,985215.0074.250.00---
0.050.00-33,609220.00109.690.00---
0.040.00-72,187225.0079.950.00---
0.040.00-272,381230.00114.540.00---
0.02-0.02-50.00%153,671235.0090.030.00---
0.02-0.01-33.33%23,419240.0095.250.00---
0.02-0.01-33.33%12,994245.0099.980.00---
0.02+0.01+100.00%467,912250.00129.700.00--0
-----1,040.005.00+0.75+17.65%24
-----1,080.005.490.00-19
-----1,100.004.500.00-15
-----1,180.0015.450.00--2
-----1,200.0010.050.00-224
-----1,220.0012.030.00-63
-----1,240.007.670.00-126
-----1,260.0013.800.00-47
882.000.00--11,280.0011.500.00-21
-----1,300.0010.55+0.90+9.33%230
-----1,320.0024.220.00-22
-----1,340.0014.580.00-228
1,705.320.00-1031,360.0028.060.00-2187
1,813.000.00--11,380.0036.250.00-1047
-----1,400.0013.20-4.05-23.48%143
-----1,420.0024.750.00-130
780.830.00-331,440.0039.900.00-121
-----1,460.0016.480.00-121
-----1,480.0019.810.00-115
810.000.00-121,500.0021.50+3.50+19.44%1125
1,697.820.00--01,520.0043.500.00-18
1,649.000.00--11,540.0026.980.00-27
920.16-320.84-25.85%201,560.0051.710.00-49
672.900.00-121,580.0030.400.00-520
1,338.410.00-211,600.0028.40+3.15+12.48%368
-----1,620.0029.92-1.38-4.41%611
1,299.350.00-201,640.0064.500.00-414
591.580.00-221,660.0033.72-5.83-14.74%124
1,262.780.00-201,680.0034.20+1.70+5.23%4182
563.420.00-221,700.0038.20+3.75+10.89%5874
-----1,720.0036.500.00-124
-----1,740.0038.180.00-322
582.450.00-111,760.0049.330.00-218
471.460.00-211,780.0046.380.00-428
745.530.00-10141,800.0050.00+5.60+12.61%253192
728.450.00-10161,820.0047.000.00-222
-----1,840.0059.800.00-15483
411.340.00-321,860.0059.90+5.66+10.44%1132
436.570.00--11,880.00117.300.00-161
476.410.00-231,900.0066.07+6.07+10.12%289152
590.500.00-441,920.0081.000.00-1160
353.870.00-481,940.0074.35+7.10+10.56%463
313.200.00-161,960.0078.40+8.30+11.84%660
308.520.00-2181,980.0082.150.00-867
590.700.00-12092,000.0087.18+9.41+12.10%52277
467.40+6.48+1.41%11252,100.00111.63+11.63+11.63%349213
409.35-32.65-7.39%12642,200.00142.20+16.48+13.11%178165
332.00-44.00-11.70%12632,300.00177.05-0.42-0.24%54324
285.86-20.64-6.73%153572,400.00217.81+23.20+11.92%45272
231.00-39.00-14.44%232942,500.00271.90+24.75+10.01%2177
191.10-24.66-11.43%52942,600.00329.44+26.44+8.73%2223
153.00-25.71-14.39%43262,700.00384.78+25.87+7.21%1238
119.20-20.80-14.86%83322,800.00453.430.00-1379
92.50-12.45-11.86%91182,900.00494.700.00-2158
82.77-20.01-19.47%2782,925.00843.100.00-1203
95.68-10.82-10.16%1792,930.00838.510.00-275
92.27-8.06-8.03%2282,935.00772.860.00-111
54.750.00-2302,940.00587.480.00-222
101.050.00-15222,945.00698.210.00-34
84.80-1.40-1.62%8192952,950.00693.790.00-192
100.450.00-9142,955.00819.120.00-23
94.300.00-1112,960.00717.000.00-229
69.870.00-2112,965.00843.440.00-16
58.640.00-3112,970.00865.000.00-11,058
79.30+21.43+37.03%1192,975.00913.490.00-417
79.15+50.27+174.07%1152,980.00777.330.00-223
75.20+42.95+133.18%142,985.00674.650.00-11
70.700.00-2162,990.00679.000.00-110
35.500.00-192,995.00566.330.00-443
74.00-16.00-17.78%184433,000.00613.05+41.38+7.24%4216
82.500.00-2123,005.00838.170.00-28
74.080.00-1163,010.00848.680.00-212
25.480.00-123,015.00883.820.00-110
72.330.00-373,020.00812.970.00-324
69.000.00-1123,025.00834.440.00-317
19.030.00-6173,030.00712.000.00-27
17.050.00-133,035.00809.620.00-16
69.900.00-183,040.00815.150.00-115
83.990.00-223,045.00949.700.00-26
67.72+20.67+43.93%1123,050.00658.960.00-3100
66.60+9.60+16.84%2213,055.00947.650.00-27
25.000.00-1113,060.00948.670.00-211
275.410.00-273,065.00683.050.00-58
29.800.00-2123,070.00687.330.00-533
29.290.00-4173,075.00831.240.00-89
28.810.00-493,080.00846.560.00-1128
62.50+2.00+3.31%153,085.00987.290.00-48
60.90+7.27+13.56%2103,090.00982.080.00-116
26.930.00-1133,095.00912.730.00-411
54.78-11.92-17.87%4993,100.00700.90-17.85-2.48%1155
18.650.00-4113,105.00940.950.00-19
18.380.00-293,110.00874.860.00-12
15.300.00-243,115.00954.330.00-18
61.700.00-12183,120.00916.820.00-171
64.850.00-1113,125.00322.880.00-37
16.160.00-213,130.00458.480.00-100101
20.050.00-263,135.00316.400.00--1
15.920.00-8113,140.00191.400.00-17
273.000.00-153,145.00305.000.00-1819
36.500.00-2263,150.001,068.120.00-132
52.300.00-6133,155.00738.050.00-5626
12.000.00-2333,160.00973.820.00-229
17.400.00-1233,165.00290.520.00-4219
21.600.00-2243,170.00898.160.00-530
45.03+15.78+53.95%1423,175.00297.590.00-4833
40.250.00-2463,180.00721.460.00-290
318.350.00-38303,185.00963.080.00-120
17.510.00-1413,190.00730.130.00-231
41.400.00-6153,195.00314.450.00--14
45.45-2.06-4.34%11253,200.001,111.000.00-285
12.050.00-1143,205.00766.890.00-1237
46.050.00-1473,210.00769.45-1.82-0.24%129
20.400.00-10403,215.00763.380.00-726
52.220.00-1503,220.00878.180.00-536
43.00-8.57-16.62%2833,225.001,116.990.00-101,439
34.85-4.15-10.64%51623,300.00843.140.00-1132
32.120.00-271583,400.001,115.850.00-140
21.80-3.85-15.01%839423,500.001,039.20-4.62-0.44%1163
18.00-0.30-1.64%11543,600.001,135.25-300.52-20.93%152
13.50-3.50-20.59%11513,700.001,525.000.00-11
14.000.00-7943,800.001,319.610.00-3013
11.200.00-331163,900.001,477.860.00-126
8.00-0.50-5.88%45384,000.001,581.030.00-21
7.20+0.18+2.56%141244,100.001,589.680.00-50
6.920.00-2994,200.001,993.820.00-20
5.05-0.60-10.62%1614,300.001,485.010.00-10
4.56-0.66-12.64%2704,400.002,193.870.00-20
4.30+0.40+10.26%7974,500.001,599.000.00-40
3.90-0.52-11.76%621204,600.002,290.890.00-20
3.40-0.45-11.69%321414,700.001,800.530.00-100
3.15-0.27-7.89%231234,800.001,905.020.00-20
3.00-0.28-8.54%11484,900.001,999.680.00-80
2.55-0.35-12.07%1644045,000.00-----