Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
94,13-1,37 (-1,43%)
Alla chiusura: 04:00PM EST
94,00 -0,13 (-0,14%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
44.76+2.21+5.19%112850.000.010.00-53,957
43.150.00-39,17352.000.010.00-514,366
39.300.00-220753.000.010.00-1002,139
38.300.00-47754.000.010.00-1006,576
39.210.00-230055.000.010.00-105,262
39.640.00-63556.000.010.00-1,0172,319
37.100.00-81,55157.000.020.00-1,6793,922
36.950.00-713058.000.010.00-2503,891
38.700.00-17859.000.010.00-1,5543,272
34.27-1.06-3.00%2017260.000.010.00-46,680
32.600.00-22361.000.020.00-474,663
34.250.00-71962.000.020.00-4963,737
31.00-4.65-13.04%210363.000.010.00-5003,740
31.600.00-49664.000.010.00-74,189
27.150.00-216265.000.01-0.01-50.00%14,410
26.850.00-31366.000.010.00-773,450
25.100.00-15967.000.010.00-622,759
24.150.00-14268.000.020.00-623,239
26.060.00-16069.000.020.00-302,214
25.600.00-110170.000.030.00-3,0408,765
25.500.00-42571.000.030.00-1,0203,085
22.210.00-262272.000.040.00-301,643
22.500.00-222673.000.040.00-132,060
21.690.00-14574.000.050.00-1,0512,942
20.10-0.97-4.60%412875.000.05-0.02-28.57%1449,839
19.700.00-19876.000.07-0.01-12.50%2523,353
18.900.00-110677.000.09-0.01-10.00%2083,209
18.350.00-110178.000.110.00-782,450
13.770.00-16179.000.140.00-1414,969
14.50-1.20-7.64%516,33380.000.18+0.01+5.88%89423,531
15.550.00-28981.000.210.00-1262,919
14.350.00-627082.000.28+0.02+7.69%2,7924,628
12.48+0.18+1.46%220383.000.34+0.01+3.03%4825,167
11.20-0.65-5.49%329184.000.42+0.02+5.00%2,6385,039
9.80-2.22-18.47%1361,17085.000.52+0.04+8.33%1,72610,706
8.80-1.45-14.15%351,13686.000.64+0.03+4.92%8698,409
7.95-2.15-21.29%68,84487.000.80+0.08+11.11%2,43411,261
7.20-1.45-16.76%311,17688.000.98+0.09+10.11%1,4336,159
6.70-0.75-10.07%433,45089.001.15+0.06+5.50%1,3327,378
5.70-1.00-14.93%1,81143,91690.001.46+0.14+10.61%3,36349,057
4.90-1.25-20.33%832,76991.001.76+0.22+14.29%1,6908,752
4.35-1.19-21.48%82218,28592.002.10+0.27+14.75%3,16822,029
3.73-1.12-23.09%7694,51093.002.50+0.32+14.68%1,4109,945
3.17-1.03-24.52%1,7025,61494.002.95+0.40+15.69%2,8178,168
2.70-0.95-26.03%7,17353,69695.003.44+0.44+14.67%1,78346,344
2.26-0.89-28.25%5,2439,93296.003.95+0.50+14.49%3243,900
1.87-0.83-30.74%4,32210,94297.004.55+0.55+13.75%6111,035
1.51-0.76-33.48%4,66810,04298.005.30+0.70+15.22%4776,553
1.25-0.65-34.21%1,8876,43099.005.93+0.76+14.70%323,567
1.02-0.55-35.03%16,67232,154100.006.77+0.91+15.53%26923,656
0.81-0.50-38.17%1,4995,634101.007.54+0.64+9.28%427,813
0.66-0.39-37.14%1,3729,474102.008.44+1.11+15.14%216,194
0.54-0.34-38.64%6396,578103.009.45+1.25+15.24%163,118
0.43-0.29-40.28%1,0886,272104.0010.20+1.10+12.09%71,731
0.35-0.24-40.68%4,65927,887105.0011.07+1.16+11.71%739,369
0.28-0.21-42.86%4665,720106.0011.82+1.02+9.44%40
0.23-0.17-42.50%5686,811107.0012.48+1.23+10.93%12,257
0.20-0.15-42.86%2334,269108.0014.00+1.75+14.29%211,614
0.18-0.10-35.71%1668,242109.0014.63+0.71+5.10%21,615
0.14-0.11-44.00%2,11324,574110.0016.00+1.28+8.70%14813,012
0.14-0.07-33.33%1574,026111.0016.80+1.28+8.25%42,887
0.11-0.06-35.29%29812,712112.0017.80+1.70+10.56%53,270
0.10-0.06-37.50%1512,989113.0017.660.00-1075,195
0.09-0.04-30.77%2954,668114.0019.84+1.26+6.78%82,458
0.07-0.05-41.67%36915,595115.0020.92+1.30+6.63%7510,877
0.07-0.03-30.00%422,411116.0021.65-0.08-0.37%39406
0.06-0.04-40.00%414,895117.0022.50+0.88+4.07%1790
0.070.00-1576,693118.0023.40+2.10+9.86%1528
0.05-0.03-37.50%205,479119.0022.500.00-1151
0.05-0.02-28.57%3,96725,493120.0025.87+1.34+5.46%91,344
0.05-0.01-16.67%1363,872121.0024.200.00-166
0.04-0.01-20.00%1,3077,210122.0028.05+1.45+5.45%1,152445
0.03-0.02-40.00%1,0354,554123.0027.350.00-33232
0.02-0.03-60.00%1,0183,139124.0030.200.00-160
0.03-0.01-25.00%1,36013,026125.0030.70+1.05+3.54%169127
0.030.00-12,550126.0032.05+1.45+4.74%1,301531
0.03-0.01-25.00%24,554127.0032.70+1.05+3.32%990409
0.030.00-154,024128.0033.96+1.70+5.27%14
0.020.00-56,334129.0034.400.00-24396
0.030.00-2,29111,451130.0036.05+1.51+4.37%2,5541,022
0.020.00-113,935131.0036.75+1.15+3.23%6040
0.03+0.01+50.00%17,394132.0038.05+1.40+3.82%744291
0.020.00-29,553133.0039.05+1.45+3.86%1,017407
0.01-0.01-50.00%53,895134.0040.05+1.45+3.76%1,470576
0.010.00-4016,504135.0040.70+1.10+2.78%7229
0.020.00-12,170136.0041.80+1.20+2.96%157107
0.010.00-12,362137.0043.00+1.30+3.12%485190
0.01-0.01-50.00%13,389138.0042.800.00-232
0.01-0.01-50.00%114,637139.0043.250.00-15
0.01-0.01-50.00%3810,386140.0046.00+2.70+6.24%13
0.01-0.01-50.00%53,080141.0045.270.00-20
0.010.00-182,233142.0049.400.00-10
0.01-0.01-50.00%12,066143.0049.00+1.73+3.66%914
0.010.00-15,384144.0050.750.00-10
0.010.00-210,894145.0049.750.00-10
0.010.00-2083,823146.0053.700.00-10
0.010.00-24,709147.0049.540.00-10
0.010.00-101,758148.0045.000.00-1,5210
0.010.00-103,703149.0060.500.00-10
0.010.00-6721,741150.0055.20-3.00-5.15%1641
0.010.00-43,363151.0057.100.00-6340
0.020.00-126,908152.0058.800.00-50
0.010.00-55,722153.0056.210.00-10
0.010.00-153,677154.0059.600.00-2240
0.010.00-5111,851155.0061.050.00-260
0.010.00-64,588156.0061.400.00-10
0.010.00-44,789157.0054.550.00-250
0.010.00-55,186158.0054.900.00-1101
0.020.00-22,691159.0072.550.00-80
0.010.00-27,050160.0065.80+1.00+1.54%2020
0.010.00-22,365161.0066.620.00-20
0.010.00-11,304162.0067.600.00-10
0.010.00-41,292163.0068.540.00-10
0.010.00-482,629164.0069.480.00-10
0.010.00-12,797165.0071.00+1.65+2.38%200
0.010.00-53,376166.0044.000.00--28
0.010.00-311,762167.0033.290.00-100
0.010.00-4974168.0070.930.00-10
0.010.00-141,751169.0051.100.00-5650
0.010.00-25,062170.0076.250.00-100
0.010.00-64,625175.0088.550.00-80
0.010.00-14,233180.0084.660.00-20
0.010.00-52,426185.0057.210.00-80
0.010.00-12,371190.00-----
0.010.00-11,947195.0099.590.00-11
0.010.00-23,788200.00111.900.00-80
0.010.00-1618205.00115.050.00-10
0.010.00-12,115210.00114.270.00-30
-----1,040.007.40+1.35+22.31%470
-----1,060.007.95-1.16-12.73%416
-----1,080.009.400.00-5252
-----1,100.008.67-1.58-15.41%879
-----1,120.0011.050.00-447
-----1,140.0011.750.00-467
-----1,160.0013.500.00-712
-----1,180.0021.390.00--1
-----1,200.0017.050.00-15
-----1,260.0020.100.00-14
-----1,280.0021.660.00-2148
-----1,300.0017.79-0.96-5.12%43
-----1,320.0033.120.00-21
-----1,360.0028.280.00-12
-----1,380.0038.390.00-11
-----1,400.0025.500.00-28
-----1,440.0033.650.00-23
-----1,460.0037.600.00--1
-----1,480.0026.500.00-13
754.300.00--11,500.0032.650.00-620
-----1,520.0032.50-34.00-51.13%11
-----1,600.0045.500.00-310
-----1,620.0082.330.00--10
-----1,640.0076.500.00-11
-----1,660.0048.64-40.95-45.71%1381
-----1,680.0046.600.00-49
-----1,700.0047.980.00-114
-----1,740.00115.590.00-34
-----1,760.0063.27-3.48-5.21%639
-----1,780.00117.070.00-27
779.330.00-221,800.0065.200.00-169116
391.380.00--11,840.00102.000.00-11
-----1,860.0082.35+9.45+12.96%1236
-----1,880.0083.31-94.53-53.15%1112
371.250.00-111,900.0090.12+10.32+12.93%137
-----1,920.0092.55-33.45-26.55%37
-----1,940.0088.400.00-26
-----1,960.00102.05+8.11+8.63%710
320.160.00--11,980.00-----
584.57-32.93-5.33%3572,000.00114.35+12.10+11.83%1823
-----2,020.00117.20-91.35-43.80%64
279.250.00-452,040.00172.200.00-110
-----2,060.00131.680.00-412
322.710.00--62,080.00137.700.00-217
541.680.00-1622,100.00139.30+10.08+7.80%136
286.000.00-222,120.00150.650.00-16
357.100.00--22,140.00139.460.00-13
267.000.00-3102,160.00167.000.00-33
414.060.00-182,180.00174.950.00-49
363.650.00-11532,200.00167.83-21.54-11.37%225
282.550.00-7142,220.00312.000.00-216
296.750.00-9112,240.00189.700.00-29
365.610.00-182,260.00196.600.00-17
398.570.00-1732,300.00229.570.00-210
409.280.00-142,320.00-----
365.590.00-152,340.00-----
290.000.00-342,360.00240.00-194.30-44.74%201
-----2,380.00261.560.00-106
358.230.00-41202,400.00252.620.00-6243
316.70-12.45-3.78%3192,420.00-----
309.00-9.65-3.03%2232,440.00-----
311.850.00-252,460.00-----
289.780.00-182,480.00279.00-121.54-30.34%10
271.00-38.19-12.35%3802,500.00305.58+24.07+8.55%116
246.350.00-252,520.00542.050.00--2
105.260.00--12,540.00-----
285.240.00-4122,560.00-----
244.77-22.62-8.46%482,580.00-----
235.97-23.93-9.21%3482,600.00368.540.00-712
238.970.00-3132,620.00-----
104.500.00--62,640.00-----
226.72-0.40-0.18%642,660.00530.000.00--2
191.99-27.91-12.69%132592,700.00400.75-38.85-8.84%37
211.640.00-262,720.00-----
-----2,740.00453.610.00-122
61.500.00--42,760.00625.170.00-125
162.90+0.82+0.51%292,780.00-----
162.25+6.27+4.02%24502,800.00528.200.00-115
166.25+96.95+139.90%242,820.00-----
159.76+84.76+113.01%222,840.00-----
72.230.00--22,860.00-----
151.300.00-452,880.00-----
132.90-7.74-5.50%201272,900.00546.65-34.68-5.97%214
60.890.00-222,920.00722.310.00-13
-----2,940.00820.000.00-13
-----2,960.00803.720.00-11
102.720.00-242,980.00-----
108.17-12.63-10.46%6373,000.00795.180.00-56
45.300.00--13,020.00805.580.00--2
101.85+31.85+45.50%763,040.00-----
90.000.00-163,060.00-----
-----3,080.00834.590.00-89
83.45-16.70-16.67%1143,100.00-----
-----3,120.001,039.400.00--1
90.920.00-633,140.00-----
-----3,160.00942.500.00--1
-----3,180.00973.600.00--2
69.96-11.61-14.23%3123,200.001,047.710.00-13
-----3,220.001,045.590.00-55
-----3,240.001,081.130.00--1
30.000.00-213,260.001,097.030.00--2
60.20-6.81-10.16%243,280.001,111.020.00--6
66.460.00-6223,300.001,063.850.00-817
60.45-1.19-1.93%353,320.00-----
52.60-7.64-12.68%21003,340.00-----
50.50-5.50-9.82%10183,360.00-----
51.43-3.01-5.53%1203,380.00-----