Italia markets open in 6 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.151,82+5,44 (+0,25%)
Alla chiusura: 04:00PM EDT
2.159,37 +7,55 (+0,35%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,165.130.00--11,080.0018.30+0.79+4.51%5784
-----1,100.0020.00+20.00--20
-----1,120.0023.70+23.70-102
-----1,140.0019.200.00--14
-----1,160.0026.80+5.05+23.22%58
-----1,180.0028.95+5.71+24.57%730
-----1,200.0028.000.00-947
-----1,220.0024.550.00--1
917.010.00-341,240.0033.40+3.05+10.05%5226
899.640.00-341,260.0036.85+4.81+15.01%1038
-----1,280.0031.67-3.11-8.94%8128
882.000.00-111,300.0041.40+5.69+15.93%6125
-----1,320.0037.72-0.20-0.53%823
-----1,340.0040.22+0.09+0.22%9127
832.00-53.82-6.08%402521,360.0043.20+1.55+3.72%24181
1,677.500.00-11411,380.0040.88-3.89-8.69%273
814.250.00-11421,400.0042.75-3.35-7.27%2465
1,751.590.00-2371,420.0045.68-6.69-12.77%1230
1,751.550.00-6321,440.0054.35-0.91-1.65%6136
1,753.580.00-2271,450.0062.32+5.69+10.05%5127
740.52-28.48-3.70%82,1401,460.0057.32-1.03-1.77%111,251
1,729.130.00-21091,480.0061.260.00-11867
825.300.00-112891,500.0064.00+0.50+0.79%381,317
900.000.00-2711,520.0072.43+3.87+5.64%5100
799.650.00-11241,540.0072.300.00-12239
1,645.470.00-2911,550.0078.62+6.67+9.27%1227
742.640.00-32551,560.0073.50-0.40-0.54%4165
658.240.00-2931,580.0077.95+0.05+0.06%3176
672.000.00-201861,600.0092.00+16.92+22.54%64349
908.910.00-1521,620.0091.270.00-1091
1,589.730.00-4711,640.0078.100.00-990
933.410.00-2631,650.0092.18+10.08+12.28%17165
632.17+57.63+10.03%4551,660.0092.90+5.12+5.83%1794
838.000.00-1521,680.00102.400.00-30330
604.350.00-11601,700.00104.85+2.15+2.09%19792
593.98-793.46-57.19%2861,720.00110.000.00-3143
1,331.540.00-21071,740.00118.020.00-2144
517.25-55.59-9.70%11301,750.00119.470.00-5157
1,584.730.00-2661,760.00117.720.00-857
726.970.00-2781,780.00126.480.00-8172
490.30-28.70-5.53%17041,800.00131.00-1.38-1.04%14560
464.520.00-7521,820.00148.450.00-4488
1,518.050.00-12601,840.00138.830.00-462
499.610.00-10511,850.00162.50+21.91+15.58%7268
1,454.650.00-8841,860.00139.17-4.58-3.19%4179
636.000.00-4651,880.00144.02+8.14+5.99%4106
426.00-15.14-3.43%46141,900.00179.55+14.90+9.05%24783
1,423.750.00-8471,920.00156.83-18.12-10.36%2454
402.730.00-2821,940.00171.130.00-2122
440.61+30.66+7.48%23961,950.00194.22+3.17+1.66%1334
390.680.00-622231,960.00194.19+10.23+5.56%1289
406.850.00-7791,980.00211.73+20.90+10.95%24272
382.38-12.03-3.05%619382,000.00199.55-2.10-1.04%1131,878
367.230.00-35712,050.00227.40-4.99-2.15%15653
308.60-18.50-5.66%703952,100.00242.18-5.17-2.09%33597
-----2,130.00278.20+278.20-50
301.45+301.45--12,135.00284.50+284.50-20
319.65+319.65--22,140.00285.30+285.30-242
296.42+296.42--32,145.00289.65+289.65-60
294.60-2.40-0.81%24432,150.00283.57+13.64+5.05%5840
-----2,155.00292.85+292.85-54
297.54+297.54-302,160.00295.50+295.50-32
278.89+278.89-102,165.00299.95+299.95-74
276.46+276.46-212,170.00302.90+302.90-62
303.64+303.64--12,175.00303.20+303.20-70
288.50+288.50-212,180.00308.15+308.15-162
-----2,185.00308.45+308.45-71
-----2,190.00311.30+311.30-42
262.94-18.11-6.44%2126902,200.00291.90-2.35-0.80%2181,714
-----2,220.00284.30+284.30-70
-----2,225.00287.80+287.80-140
-----2,230.00285.95+285.95-121
-----2,235.00292.13+292.13-20
-----2,240.00292.11+292.11-20
-----2,245.00294.21+294.21-20
241.00-13.49-5.30%4712,250.00296.95-19.25-6.09%121,180
-----2,255.00324.81+324.81--2
247.20+247.20-102,265.00-----
225.00-4.30-1.88%1013842,300.00362.44+16.49+4.77%101,783
222.90+222.90-202,310.00-----
-----2,320.00356.29+356.29-10
208.57-17.13-7.59%302822,350.00392.69+16.28+4.33%44840
-----2,370.00410.39+410.39-110
188.50-9.00-4.56%467372,400.00430.47+24.06+5.92%471,471
156.64-30.21-16.17%371972,450.00468.33+35.75+8.26%6720
154.00-6.00-3.75%361,7662,500.00474.93+3.70+0.79%122,941
133.60-18.40-12.11%261712,550.00530.99+22.79+4.48%5529
123.00-17.00-12.14%339742,600.00519.44-2.56-0.49%71,948
106.35-9.65-8.32%103912,650.00570.41+0.25+0.04%1678
102.00+0.40+0.39%176442,700.00657.53+49.31+8.11%121,844
88.00-11.00-11.11%115662,750.00664.99+17.31+2.67%11,190
74.50-15.00-16.76%551,6242,800.00699.50+20.50+3.02%592,665
68.05-5.00-6.84%23612,850.00778.34+32.79+4.40%21675
64.000.00-111,1752,900.00753.40-27.55-3.53%172,576
54.80-11.20-16.97%164942,950.00829.690.00-7833
50.00-1.85-3.57%894,0023,000.00913.55+52.89+6.15%92,905
44.45-5.60-11.19%101,2663,050.00961.20+48.13+5.27%1941
43.75-1.66-3.66%13253,090.00950.560.00-23256
40.08-4.92-10.93%143,6033,100.001,009.09+58.65+6.17%221,354
42.900.00-122513,110.001,016.49+61.87+6.48%6291
51.670.00-22043,120.001,025.40+52.66+5.41%2372
36.59-4.51-10.97%42183,130.001,024.40+53.17+5.47%2120
43.100.00-11803,140.001,036.10+9.31+0.91%1164
35.25-2.75-7.24%39643,150.001,052.50+94.63+9.88%41,108
35.50-4.78-11.87%31883,160.001,055.85+120.65+12.90%3112
36.200.00-12503,170.001,072.50+40.07+3.88%3170
36.000.00-11913,180.001,073.65+32.88+3.16%381
39.000.00-22153,190.001,083.95+17.08+1.60%4311
32.97-0.98-2.89%98543,200.001,090.00+47.62+4.57%142,244
33.66-5.65-14.37%1573,210.001,111.45+60.57+5.76%6167
38.470.00-2833,220.001,121.50+20.00+1.82%397
32.900.00-1983,225.001,059.540.00-687
32.850.00-21283,230.001,072.380.00-412
36.520.00-4643,235.001,069.630.00-424
36.100.00-21193,240.001,076.770.00-778
32.55+0.20+0.62%4683,245.001,077.060.00-228
30.65+0.65+2.17%53603,250.001,119.750.00-2194
32.100.00-4573,255.001,061.030.00-429
30.250.00-1633,260.001,091.500.00-264
52.390.00-8683,265.001,004.500.00-190
31.750.00-5843,270.001,138.010.00-54129
27.20-11.05-28.89%31863,275.001,014.000.00-134
33.770.00-31123,280.001,096.960.00-765
52.000.00-11443,285.001,004.000.00-1183
26.75-4.07-13.21%52023,290.001,066.100.00-184
37.000.00-11713,295.001,198.00+92.27+8.34%5107
25.44-2.06-7.49%191,6173,300.001,126.00-25.25-2.19%2982
28.97-3.58-11.00%51433,305.001,167.40+316.94+37.27%149
28.72+1.67+6.17%51893,310.001,172.30+272.30+30.26%1122
23.94-5.56-18.85%351213,315.00354.130.00-5137
23.69-5.51-18.87%351793,320.00432.000.00-2203
26.100.00-103293,330.001,069.990.00-10240
25.550.00-101883,340.001,224.81+314.75+34.59%1410
26.50+1.22+4.83%13633,350.001,249.400.00-121,261
24.780.00-31773,360.001,109.000.00-10147
30.450.00-11683,370.001,316.990.00-21,475
23.800.00-12103,380.001,323.360.00-11421
26.670.00-12093,390.001,282.580.00-3117
21.85-1.54-6.58%139603,400.001,242.390.00-6460
23.180.00-31743,410.001,091.990.00-4148
27.890.00-16843,420.001,126.740.00-3223
22.000.00-5663,430.00740.430.00-1032
22.850.00-1553,440.001,209.200.00-191
18.56-3.54-16.02%24633,450.001,233.660.00-3411
21.09-2.41-10.26%21653,460.001,360.570.00-1116
20.59-0.01-0.05%21053,470.001,238.500.00-135
18.55-1.50-7.48%11943,480.001,349.460.00-1099
16.92-5.68-25.13%22363,490.001,284.950.00-1168
18.00-0.45-2.44%163,8593,500.001,325.000.00-22,942
15.21-2.89-15.97%108683,550.001,388.960.00-31323
14.20-1.30-8.39%41,7653,600.001,450.37+32.07+2.26%11,557
12.70-2.25-15.05%56363,650.001,443.540.00-2457
12.05-1.25-9.40%72,8673,700.001,517.250.00-2553
11.30-1.80-13.74%21,5673,750.001,531.470.00-1340
10.39-1.19-10.28%12,1883,800.001,649.37+60.44+3.80%176
9.950.00-76263,850.001,706.620.00-442
8.90-1.46-14.09%31,7813,900.001,689.070.00-242
9.02+0.40+4.64%53433,950.001,748.300.00-412
7.50-0.60-7.41%112,6714,000.001,841.620.00-2202
7.820.00-103474,050.001,830.110.00-13
6.77-1.18-14.84%46844,100.001,979.21+51.89+2.69%3170
5.93-0.47-7.34%23384,150.001,883.840.00-540
5.50-1.25-18.52%109184,200.001,984.680.00-100
5.20-0.85-14.05%65004,250.001,920.110.00-41
5.00-0.54-9.75%56234,300.001,806.950.00-13
4.77-0.63-11.67%11784,350.001,531.000.00-217
4.53-0.06-1.31%14824,400.002,245.620.00-26
4.62+0.31+7.19%22874,450.001,176.850.00-173
4.25-0.13-2.97%32,3134,500.002,332.850.00-67
3.99-0.47-10.54%21704,550.001,187.350.00-1666
3.880.00-96224,600.002,337.210.00-42
3.890.00-602174,650.002,483.680.00-15
3.600.00-68954,700.002,171.950.00-10
2.95-0.68-18.73%16234,750.002,394.840.00-86
3.100.00-48434,800.002,494.010.00-301
4.050.00-12744,850.002,474.880.00-12
2.700.00-38454,900.002,584.000.00-12
2.720.00-151214,950.002,856.730.00-10
2.65+0.14+5.58%282,0865,000.002,820.800.00-210
2.51+0.02+0.80%18325,100.002,915.450.00-35
2.27-0.02-0.87%51825,200.002,037.000.00-10
2.030.00-1324395,300.002,482.510.00-10
2.00-0.01-0.50%185335,400.002,856.880.00-10
1.77-0.03-1.67%371,4295,500.002,711.700.00-11