Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
139,45-1,35 (-0,96%)
Al 01:00PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
91.40-0.10-0.11%69,10852.000.07-0.01-12.50%31,943
63.000.00-40620753.000.200.00-5398
61.200.00-21454.000.100.00-15,095
67.600.00-229655.000.230.00-211,481
85.800.00-4756.000.270.00-2938
80.150.00-21,53357.000.310.00-31,347
65.000.00-16658.000.490.00-34462
58.000.00-25359.000.130.00-725
65.400.00-16160.000.120.00-4428
54.850.00-22061.000.690.00-121
50.050.00-21062.000.180.00-200252
49.600.00-1668663.000.910.00-4127
48.850.00-24564.000.210.00-32,967
51.350.00-21065.000.200.00-2229
50.300.00-2366.000.650.00-122
52.350.00-25367.000.21-0.04-16.00%20167
-----68.000.270.00-10196
47.550.00-2269.000.360.00-145
71.500.00-11170.000.25-0.06-19.35%15459
53.990.00--171.001.050.00-2777
-----72.000.380.00-40124
44.350.00-252573.001.150.00-4185
41.800.00--3974.000.470.00-31,486
49.300.00-25075.000.400.00-12927
41.300.00-293076.000.430.00-571
40.900.00-1577.000.430.00-134
36.350.00-5778.000.500.00-6182
35.100.00--3079.000.490.00-52,525
62.550.00-13880.000.53-0.02-3.64%10616
31.000.00-4881.000.650.00-5472
-----82.000.760.00-1208
41.300.00-41983.000.55-0.14-20.29%101,497
34.550.00-6684.000.710.00-1686
58.090.00-15285.000.64-0.06-8.57%113,474
38.400.00-5786.000.960.00-11,112
52.860.00-1687.000.750.00-2608
35.850.00-1788.000.800.00-122,596
52.200.00-2589.000.930.00-62,631
52.790.00-111690.000.95+0.03+3.26%83,062
47.980.00-12091.001.060.00-1463
43.850.00-106292.001.120.00-201,778
33.450.00-3693.000.99-0.27-21.43%202,723
29.600.00-111694.001.120.00-1408
42.250.00-101,03195.001.280.00-161,206
27.430.00-14696.001.270.00-6567
41.450.00-35697.001.440.00-1795
46.750.00-15898.001.27-0.24-15.89%4856
40.700.00-213399.001.500.00-1984
42.57-0.43-1.00%71,675100.001.680.00-792,538
38.220.00-626101.001.790.00-200540
38.360.00-102216102.001.910.00-3539
38.950.00-1263103.001.980.00-1589
35.920.00-24232104.001.970.00-1748
38.630.00-161,393105.002.24+0.02+0.90%471,358
37.650.00-601,667106.002.35+0.03+1.29%16494
33.750.00-6154107.002.10-0.36-14.63%201,285
32.450.00-7382108.002.52-0.06-2.33%4700
35.00-2.30-6.17%1381109.002.740.00-200555
36.33+0.08+0.22%602,226110.002.94+0.07+2.44%279,185
33.350.00-2405111.003.050.00-8510
32.950.00-1475112.002.78-0.24-7.95%4526
31.70-0.75-2.31%1807113.003.310.00-3800
33.400.00-2541114.003.300.00-8417
29.40-1.93-6.16%1241,975115.003.81+0.24+6.72%11978
30.370.00-1350116.003.45-0.35-9.21%6415
28.65-1.95-6.37%1349117.004.000.00-102931
28.690.00-5451118.004.40+0.04+0.92%10891
29.10+2.30+8.58%1387119.004.350.00-32522
26.10-0.50-1.88%36,708120.004.90+0.25+5.38%1245,811
27.75+1.84+7.10%1562121.004.67-0.33-6.60%20633
24.870.00-421,071122.004.57-0.78-14.58%1723
25.97+1.57+6.43%2556123.004.90-0.25-4.85%12529
24.240.00-55765124.005.800.00-121,143
22.40-0.54-2.35%102,757125.006.25+0.20+3.31%801,129
22.65-1.10-4.63%1624126.006.300.00-10168
22.98+0.48+2.13%21556127.005.59-1.06-15.94%3237
21.460.00-6796128.006.880.00-24144
21.63+1.63+8.15%1735129.006.35-0.96-13.13%36156
19.21-0.22-1.13%383,069130.007.28-0.35-4.59%401,172
19.39-1.06-5.18%1554131.007.950.00-7342
17.99-0.85-4.51%9447132.007.35-0.78-9.59%4242
19.03+1.39+7.88%11,408133.008.640.00-1309
17.230.00-14688134.008.70-0.35-3.87%45304
16.54-0.56-3.27%125,786135.009.05-0.30-3.21%81,019
15.91+0.31+1.99%5930136.009.50-0.45-4.52%6227
14.30-1.60-10.06%18441137.009.85-0.25-2.48%15744
15.09+0.58+4.00%2515138.0010.81+0.13+1.22%126883
14.00-0.05-0.36%1804139.0011.36+0.68+6.37%16324
12.76-0.97-7.06%795,651140.0011.65+0.27+2.37%851,007
12.60-0.28-2.17%50571141.0011.75+0.19+1.64%3486
12.30-0.30-2.38%86790142.0012.25-0.50-3.92%50756
11.90-0.05-0.42%89725143.0012.50-0.85-6.37%18313
12.38-0.37-2.90%60660144.0013.75+1.01+7.93%126339
10.46-0.74-6.61%2924,811145.0014.55+0.35+2.46%27634
10.84-0.01-0.09%28661146.0015.15+0.35+2.36%5265
10.15+0.15+1.50%118310147.0013.75-1.60-10.42%8361
9.96-0.30-2.92%85321148.0015.35-0.60-3.76%4512
9.51+0.36+3.93%42406149.0014.65-1.20-7.57%3294
8.30-0.62-6.95%1467,159150.0016.81-0.19-1.12%69451
8.40-0.25-2.89%41249151.0017.80+1.50+9.20%973
8.20-0.25-2.96%3397152.0017.20-3.07-15.15%1343
7.47-0.12-1.58%13254153.0022.000.00-105
7.25-0.20-2.68%88947154.0018.00-0.25-1.37%12227
7.100.00-1221,170155.0019.10-1.05-5.21%1251
7.30+0.30+4.29%1426156.0019.75-21.40-52.00%22123
6.950.00-20723157.0019.45-18.78-49.12%339
6.10-0.35-5.43%14193158.0041.450.00-243
6.85-0.01-0.15%30296159.0022.840.00-166
5.36-0.21-3.77%613,088160.0023.560.00-26121
5.00-0.34-6.37%1137161.0027.990.00-6804
5.000.00-52284162.0027.400.00-471
4.85-0.90-15.65%11,863163.0025.50-2.20-7.94%990
4.20-0.30-6.67%1108164.0042.560.00-20123
4.45+0.25+5.95%251,006165.0027.05+0.20+0.74%11,050
4.00-0.05-1.23%1202,738166.0044.000.00--28
3.70-0.15-3.90%21,284167.0032.850.00-1919
4.08-0.22-5.12%22683168.0028.00-1.20-4.11%124
3.680.00-102890169.0030.500.00-1979
3.300.00-793,465170.0030.800.00-4959
2.35-0.25-9.62%23753175.0036.350.00-27690
1.83-0.11-5.67%543,522180.0061.000.00-23
1.42-0.06-4.05%9274185.0045.450.00-76
1.09-0.07-6.03%2397190.00-----
0.82-0.07-7.87%91353195.00-----
0.63-0.10-13.70%762,517200.0059.500.00-22
0.56+0.02+3.70%85240205.0068.250.00-50
-----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-----