Italia markets close in 8 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
120,95-0,14 (-0,12%)
Alla chiusura: 04:00PM EDT
121,70 +0,75 (+0,62%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
68.550.00-3052.000.350.00-110
68.150.00-108053.000.400.00-10
59.150.00-614154.000.290.00-44274
66.880.00-2055.000.460.00-10
77.450.00-1056.000.410.00-140
61.050.00-1157.000.730.00-220
71.350.00-51058.000.400.00-1171
64.650.00-1059.000.410.00--5
64.500.00-1060.000.620.00-10
81.350.00-2261.000.430.00-15100
76.500.00-13062.000.660.00-200
49.150.00-5563.001.000.00-10
57.720.00---64.000.950.00-30
64.600.00-25765.001.090.00-140
60.250.00-2266.001.230.00-10
43.470.00--2067.001.300.00-10
53.570.00--12068.001.410.00-310
56.950.00-1069.001.500.00-160
51.500.00-10070.001.060.00-190
68.000.00-110071.001.600.00-50
37.050.00-113172.001.560.00-600
68.190.00-12172.501.610.00-10
48.400.00-22173.001.950.00-1170
69.500.00-23074.001.770.00-10
55.080.00-4075.001.510.00-20
67.850.00-42576.001.920.00-100
36.800.00--4077.002.140.00-40
42.150.00-294977.502.380.00-20
41.500.00-4078.001.730.00-20
39.540.00-2079.002.150.00-100
44.350.00-8080.002.100.00-10
62.550.00-216281.002.570.00-40
41.000.00-1082.002.120.00-30
36.650.00-1020483.003.100.00-20
34.790.00-234284.002.240.00-10
33.850.00-2085.002.470.00-20
33.050.00-2086.003.320.00-10
55.000.00-925287.003.500.00-840
38.920.00-22088.002.910.00-210
46.700.00-1089.003.250.00-10
35.550.00-3090.003.220.00-1560
54.600.00-1237191.003.350.00-440
28.750.00-1092.003.550.00-940
33.400.00-27093.003.700.00-560
34.350.00-1094.003.900.00-1620
32.270.00-92095.004.580.00-290
31.410.00-4096.004.300.00-200
24.800.00-8097.004.930.00-10
24.850.00-20098.004.600.00-90
24.700.00-1099.005.100.00-50
27.850.00-140100.005.200.00-380
19.470.00-10105.006.400.00-380
21.400.00-20110.007.960.00-1,0890
18.470.00-360115.009.700.00-790
15.000.00-1900120.0012.000.00-1300
12.530.00-1030125.0014.500.00-470
10.600.00-3540130.0017.000.00-1490
8.550.00-520135.0020.050.00-1,0060
7.000.00-1460140.0024.370.00-130
5.500.00-320145.0027.150.00-160
4.250.00-2700150.0031.050.00-290
4.200.00-700151.0036.550.00-400
3.800.00-170152.0035.250.00-30
3.700.00-730153.0038.510.00-60
3.650.00-170154.0039.360.00-640
3.350.00-330155.0040.450.00-20
2.930.00-150156.0041.330.00-60
2.930.00-320157.0042.250.00-20
2.830.00-40158.0044.300.00-100
2.690.00-260159.0039.330.00-200
2.430.00-220160.0039.500.00-420
2.320.00-170161.0039.980.00-80
2.430.00-150162.0041.350.00-10
1.620.00-150163.0028.400.00-6373
1.850.00-3300164.0036.250.00-1215
2.100.00-320165.0044.240.00-100
1.970.00-160166.0045.780.00-10
1.860.00-720167.0052.720.00-400
1.850.00-110168.0038.300.00-45,327
1.560.00-120169.0047.020.00-20
1.670.00-400170.0048.000.00-200
1.630.00-70171.0050.520.00-50
1.280.00-30172.0057.100.00-20
1.420.00-10173.0051.400.00-20
1.500.00-10174.0053.900.00-50
1.190.00-30175.0054.900.00-50
1.280.00-300176.0055.650.00-500
1.230.00-650177.0056.550.00-1000
1.260.00-180178.0060.650.00-1100
1.000.00-40179.0057.450.00-1300
1.080.00-2380180.0058.600.00-660
0.880.00-540185.0067.550.00-200
0.710.00-60190.0062.500.00-20
0.640.00-10195.0071.000.00-50
0.440.00-380200.0085.350.00-20
0.330.00-10205.0077.600.00-60
0.260.00-20210.0095.800.00-20
0.290.00-10215.00100.940.00-20
0.230.00-470220.00116.340.00-2080
0.200.00-990225.0081.250.00-50
0.190.00-720230.00125.570.00-1220
0.160.00-40235.00130.570.00-880
0.120.00-20240.00134.060.00---
0.110.00-10245.00133.620.00---
0.100.00-60250.00135.010.00---
0.100.00-130255.00132.720.00--0
0.090.00-70260.00147.470.00---
0.070.00-20265.00141.200.00--0
0.070.00-310270.00127.020.00-20
-----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