Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,24+3,02 (+3,04%)
Alla chiusura: 04:00PM EST
102,10 -0,14 (-0,14%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
56.95+9.05+18.89%14945.000.03+0.01+50.00%87,863
46.930.00-218350.000.040.00-3522,173
45.050.00-348752.000.050.00-641,599
30.950.00-512753.000.05-0.01-16.67%87921
42.500.00-116654.000.06+0.01+20.00%14740
41.670.00-124055.000.06-0.01-14.29%81,088
40.100.00-924256.000.060.00-5402,859
38.150.00-75757.000.070.00-24618
26.820.00-11658.000.08-0.01-11.11%1330
37.350.00-13314459.000.08-0.01-11.11%2202
43.84+5.57+14.55%117460.000.09-0.02-18.18%33518,072
35.400.00-486661.000.120.00-96970
30.900.00-43162.000.10-0.02-16.67%11,645
40.06+7.16+21.76%1863.000.11-0.04-26.67%84,051
29.300.00-22264.000.15-0.03-16.67%13,655
28.350.00-410265.000.14-0.04-22.22%1,78716,174
31.340.00-5666.000.17-0.03-15.00%361782
33.90+6.00+21.51%17367.000.17-0.06-26.09%51,037
35.19+4.79+15.76%112168.000.17-0.09-34.62%71,307
24.950.00-116169.000.23-0.05-17.86%2,0161,074
33.42+5.32+18.93%973470.000.24-0.07-22.58%9855,982
29.050.00-113671.000.25-0.10-28.57%201,160
26.200.00-87672.000.29-0.11-27.50%381,291
26.000.00-310172.500.32-0.11-25.58%21,535
29.65+2.74+10.18%577373.000.30-0.16-34.78%75,212
28.63+4.20+17.19%16274.000.35-0.17-32.69%172,979
28.05+3.05+12.20%663775.000.43-0.14-24.56%36717,738
21.870.00-16976.000.42-0.21-33.33%501,851
24.74+3.61+17.08%1016277.000.49-0.22-30.99%925,326
18.200.00-34946877.500.55-0.21-27.63%1192,009
25.30+3.55+16.32%29,88078.000.58-0.21-26.58%1563,126
15.400.00-22,69479.000.59-0.25-29.76%1083,269
24.30+4.40+22.11%401,00580.000.72-0.22-23.40%51827,697
22.32+3.27+17.17%22,06681.000.76-0.29-27.62%2655,711
21.92+3.57+19.46%83,79682.000.90-0.26-22.41%4183,672
21.40+4.33+25.37%381683.000.97-0.45-31.69%3513,872
20.30+4.45+28.08%101,82984.001.09-0.35-24.31%4087,617
19.80+3.50+21.47%4910,91885.001.23-0.36-22.64%1,23216,476
18.84+4.39+30.38%112,23986.001.31-0.52-28.42%4214,285
17.58+4.03+29.74%91,46387.001.51-0.44-22.56%7103,345
17.10+3.85+29.06%434,66188.001.68-0.57-25.33%2815,020
15.85+3.15+24.80%402,23889.001.81-0.56-23.63%5558,959
14.75+2.35+18.95%55018,42890.002.05-0.57-21.76%2,82926,314
14.40+2.75+23.61%1132,40691.002.02-0.97-32.44%4965,871
13.22+2.32+21.28%1,3684,31092.002.49-0.82-24.77%4864,302
12.75+2.70+26.87%1233,74593.002.74-0.75-21.49%3916,349
12.55+3.30+35.68%822,94694.002.90-0.90-23.68%4287,343
11.17+2.27+25.51%69523,00795.003.27-0.88-21.20%1,23626,395
10.93+2.75+33.62%6303,74096.003.42-1.28-27.23%2883,523
10.00+2.30+29.87%2765,03597.003.95-1.01-20.36%8405,520
9.12+2.02+28.45%1964,07898.004.30-1.05-19.63%1,0436,510
8.50+2.00+30.77%3924,61899.004.50-1.35-23.08%6157,255
7.91+1.88+31.18%8,74753,125100.005.09-1.20-19.08%2,20944,397
5.34+1.54+40.53%13,29239,853105.007.55-1.80-19.25%8256,540
3.40+1.12+49.12%6,43429,805110.0010.65-2.02-15.94%1,41415,572
2.08+0.75+56.39%6,18811,003115.0014.40-2.50-14.79%2268,817
1.24+0.46+58.97%7,55827,304120.0018.95-2.76-12.71%32,691
0.77+0.30+63.83%7,99913,220125.0023.45-3.20-12.01%1461,887
0.49+0.19+63.33%12,01334,687130.0028.05-2.50-8.18%354,156
0.36+0.15+71.43%6698,576135.0032.70-4.60-12.33%41,729
0.24+0.10+71.43%59710,060140.0037.60-3.41-8.32%3223
0.16+0.06+60.00%2829,278145.0046.000.00-584
0.13+0.04+44.44%1,36532,140150.0052.450.00-1980
0.11+0.03+37.50%3443,439151.0054.050.00-1,369100
0.11+0.03+37.50%234,693152.0056.550.00-10120
0.10+0.03+42.86%352,336153.0056.000.00-81060
0.10+0.02+25.00%102,278154.0057.450.00-43440
0.09+0.02+28.57%499,857155.0052.65-5.80-9.92%120
0.07+0.01+16.67%153,203156.0059.500.00-3420
0.09+0.03+50.00%1001,454157.0060.400.00-4620
0.07+0.02+40.00%13,300158.0065.810.00-740
0.07+0.01+16.67%12,581159.0070.950.00-10
0.060.00-105,894160.0066.500.00-90
0.050.00-11,031161.0064.040.00-4620
0.07+0.02+40.00%331,295162.0071.550.00-110
0.050.00-102,002163.0072.550.00-200
0.05+0.02+66.67%243,179164.0061.450.00-500
0.06+0.01+20.00%656,962165.0067.820.00-7321
0.06+0.01+20.00%203,865166.0070.520.00-200
0.06+0.03+100.00%501,933167.0064.050.00-1840
0.05+0.01+25.00%201,377168.0070.850.00-120
0.04+0.01+33.33%372,832169.0075.350.00-1000
0.040.00-85,397170.0083.600.00-2,1870
0.040.00-741,441171.0080.750.00-2,4770
0.040.00-4002,389172.0083.100.00-4010
0.030.00-2675173.0082.500.00-8620
0.050.00-11,003174.0070.600.00-800
0.03+0.01+50.00%16,691175.0072.800.00-430
0.03+0.01+50.00%211,756176.0081.180.00-20
0.04+0.01+33.33%213,354177.0065.000.00-4,5030
0.03+0.02+200.00%2786178.0066.800.00-20
0.03+0.01+50.00%1223,321179.0084.170.00-20
0.02-0.01-33.33%38,789180.0083.500.00-4120
0.02-0.01-33.33%1,0126,083185.0067.550.00-200
0.020.00-2,0032,050190.00100.500.00-10
0.020.00-7457,048195.00103.470.00-20
0.010.00-1010,400200.00102.080.00-20
0.010.00-1,0003,412205.0090.790.00-80
0.010.00-1,1282,392210.00119.200.00-30
0.010.00-904,625215.00121.030.00-10
0.010.00-4802,153220.00126.980.00-30
0.010.00-606,099225.00104.330.00-670
0.010.00-2007,803230.00114.230.00-20
0.010.00-1112,127235.00148.640.00-50
0.010.00-1383,266240.00123.800.00-20
0.010.00-2005,573245.00130.920.00-20
0.010.00-203,174250.00164.830.00-50
0.010.00-5003,833255.00168.680.00-20
0.010.00-52,537260.00139.280.00-160
0.010.00-22,768265.00179.750.00-20
0.010.00-1014,314270.00179.900.00-30
-----1,040.0012.63-5.28-29.48%26
-----1,080.0012.640.00-34
-----1,120.0022.460.00--3
-----1,160.0016.400.00-22
-----1,200.0018.480.00-34
-----1,220.0023.080.00-13
-----1,240.0023.01-15.90-40.86%546
-----1,260.0028.830.00-126
-----1,280.0023.280.00-49
-----1,300.0026.75+2.09+8.48%663
-----1,320.0047.630.00-79
869.450.00--11,340.0042.000.00-316
1,071.410.00-161,360.0055.020.00-228
1,775.930.00-751,380.0030.590.00-85
838.220.00-141,400.0049.830.00-2100
789.850.00-151,420.0033.910.00-715
1,730.640.00--11,440.0041.760.00-18
766.010.00-111,450.0078.180.00-727
-----1,460.0064.910.00-78
-----1,480.0083.140.00-781
1,014.050.00-271,500.0044.60+0.73+1.66%10129
1,609.570.00-211,520.0071.090.00-27
736.000.00-621,540.0072.700.00-215
732.770.00-211,550.0086.400.00-111
1,003.000.00-2639501,560.0082.870.00-24
1,594.280.00--01,580.0071.000.00-113
815.000.00-8191,600.0059.00-16.33-21.68%1166
1,703.640.00-281,620.0056.250.00-430
1,627.670.00-481,640.00120.050.00-3135
899.50-765.37-45.97%1101,660.0061.960.00-25
849.500.00-1171,680.00125.310.00-618
622.920.00-2371,700.0075.00+6.40+9.33%176
1,408.340.00-4211,720.0085.600.00-917
646.340.00-2121,740.0074.490.00-5128
595.600.00-281,760.00120.000.00-25
1,578.730.00-4171,780.0096.090.00-116
480.000.00-1311,800.0093.61+8.16+9.55%2210
1,345.300.00-2181,820.0089.380.00-420
1,328.260.00-6331,840.0093.470.00-121
1,304.070.00-4341,860.00108.780.00-1139
736.520.00-3581,880.00118.100.00-518
690.44+4.44+0.65%1751,900.00115.370.00-4367
465.120.00-2431,920.00110.730.00-18
527.000.00-5481,940.00130.000.00-372
509.680.00-1601,960.00130.390.00-1624
495.960.00-1531,980.00125.620.00-276
620.41+33.11+5.64%2712,000.00140.00+8.68+6.61%7184
518.500.00-1252,100.00169.00+9.06+5.66%9164
496.000.00-43622,200.00208.35+16.40+8.54%77542
455.000.00-251162,300.00246.77+13.57+5.82%40666
375.00-42.28-10.13%1812,400.00293.93+22.28+8.20%53227
339.00-31.10-8.40%81732,500.00314.750.00-49530
281.24-29.42-9.47%121462,600.00379.55-12.10-3.09%3202
243.93-29.91-10.92%922462,700.00458.63-80.59-14.95%89434
213.67-23.28-9.82%52732,800.00519.62-25.38-4.66%6299
180.00-19.93-9.97%103652,900.00574.440.00-1425
152.50-18.50-10.82%544733,000.00669.61+40.61+6.46%2538
163.150.00-2793,020.00943.000.00-2111
139.500.00-1673,040.00725.700.00-5106
81.300.00-2673,060.00954.310.00-440
148.000.00-1683,080.00990.770.00-138
130.67+0.17+0.13%481703,100.00701.920.00-1464
135.83-1.62-1.18%6473,120.00580.000.00-5239
51.440.00-2433,140.00844.460.00-229
130.100.00-11253,160.00408.630.00-235
112.70-12.90-10.27%1973,180.00994.150.00-116
109.72-11.49-9.48%51213,200.00842.650.00-156
115.080.00-4183,220.001,175.880.00-130
105.01-4.65-4.24%1353,240.001,114.770.00-111
106.520.00-8203,260.001,193.000.00-422
107.050.00-11243,280.001,086.090.00-17
92.53-11.23-10.82%32983,300.001,050.000.00-1108
96.200.00-21813,320.00987.510.00-1157
30.750.00-1973,340.001,005.200.00-11,474
60.430.00-1503,360.001,220.600.00-7275
85.60-4.50-4.99%1303,380.001,202.000.00-11,410
72.35-12.90-15.13%32293,400.001,377.150.00-296
70.000.00-2843,420.001,369.270.00-158
80.770.00-4793,440.00463.740.00-3057
71.850.00-2413,460.00475.050.00-243
68.00+35.63+110.07%1473,480.00707.850.00-217
65.00-10.50-13.91%132243,500.001,425.600.00-20244
40.750.00-1513,520.00632.840.00-255
34.010.00-21383,540.00645.100.00-2126
33.270.00-2263,560.001,274.000.00-17
30.500.00-4303,580.001,516.000.00-215
55.84-6.81-10.87%33403,600.001,220.250.00-8111
54.180.00-72583,700.001,440.100.00-2207
43.570.00-81203,800.001,538.280.00-244
33.70-2.74-7.52%23083,900.001,680.430.00-2454
29.50-2.02-6.41%15094,000.001,917.070.00-181
18.860.00-21874,100.001,884.850.00-20
24.400.00-51034,200.001,808.090.00-41
17.75-3.40-16.08%12204,300.002,135.290.00-10
9.750.00-11014,400.002,100.110.00-340
16.050.00-52224,500.002,256.560.00-20
13.30-0.20-1.48%263594,600.002,481.230.00-20
11.20-0.80-6.67%101084,700.002,378.570.00-140
9.65-1.64-14.53%11554,800.002,681.270.00-20
8.60-1.00-10.42%12474,900.002,672.440.00-10
7.68-1.14-12.93%21695,000.002,700.250.00-60
7.15-0.76-9.61%551005,100.002,654.450.00-10
6.50+1.85+39.78%2955,200.002,949.360.00-20
6.20-0.55-8.15%105,300.002,824.05+39.05+1.40%10
5.55-0.20-3.48%564895,400.003,149.410.00-20