AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
75.240.00-1015245.000.010.00-46,687
75.20+10.16+15.62%270350.000.010.00-12,092
58.250.00-62,43252.000.010.00-123,819
61.850.00-145553.000.010.00-12,735
60.750.00-140154.000.010.00-411,123
66.180.00-333755.000.010.00-1203,037
55.250.00-129256.000.010.00-1,05011,709
58.100.00-2118857.000.010.00-5950
52.150.00-1736458.000.010.00-101,759
45.500.00-119559.000.010.00-11,749
62.060.00-121,39460.000.010.00-306,115
58.100.00-215861.000.010.00-24,947
49.950.00-931262.000.020.00-74,649
52.100.00-115163.000.010.00-601,502
41.400.00-126864.000.010.00-31,602
56.010.00-10014765.000.010.00-106,610
60.30+8.80+17.09%123466.000.010.00-22,437
48.000.00-231,05067.000.010.00-102,003
47.150.00-145068.000.030.00-604,083
35.440.00-229869.000.010.00-27,402
55.81+5.11+10.08%18,40870.000.010.00-110,347
33.650.00-21,00771.000.010.00-22,424
42.850.00-154672.000.010.00-25,078
43.400.00-880272.500.010.00-41,025
47.300.00-223,05973.000.010.00-103,051
30.250.00-143774.000.010.00-15,538
49.35+4.10+9.06%625,24675.000.010.00-5111,776
38.750.00-142676.000.010.00-12,892
46.000.00-118877.000.010.00-905,856
39.600.00-167477.500.010.00-11,964
37.450.00-3059078.000.010.00-102,371
36.100.00-149379.000.010.00-532,992
44.90+1.75+4.06%543,07780.000.010.00-10413,038
43.22+4.32+11.11%161881.000.010.00-1525,302
38.750.00-11,66082.000.01-0.01-50.00%1639,232
34.300.00-147483.000.010.00-2073,549
32.730.00-199884.000.010.00-23,840
40.00+2.11+5.57%63,68585.000.020.00-1118,903
34.820.00-4559786.000.01-0.01-50.00%33,083
36.210.00-288587.000.01-0.01-50.00%115,198
35.100.00-12,57888.000.020.00-167,987
33.450.00-501,07389.000.020.00-398,355
34.95+2.29+7.01%4826,46990.000.01-0.01-50.00%22844,196
29.400.00-191691.000.02-0.01-33.33%856,103
33.86+2.58+8.25%24,09792.000.03+0.01+50.00%1345,848
31.41+2.67+9.29%404,15593.000.030.00-677,560
31.12+2.12+7.31%12,83894.000.02-0.02-50.00%58,309
29.40+1.50+5.38%1310,18095.000.03-0.01-25.00%29125,465
29.02+2.64+10.01%1172,40696.000.04-0.01-20.00%1,0155,341
28.93+5.28+22.33%123,16997.000.050.00-3810,470
26.42+1.47+5.89%25,21398.000.05-0.01-16.67%626,023
25.52+1.22+5.02%223,20999.000.05-0.01-16.67%496,980
24.60+1.73+7.56%32355,204100.000.06-0.01-14.29%2,26171,679
24.16+2.96+13.96%513101.000.05-0.03-37.50%111,635
23.20+1.86+8.72%193102.000.07-0.02-22.22%232,667
21.71+2.37+12.25%1938103.000.07-0.03-30.00%222,157
21.35+2.97+16.16%416104.000.09-0.03-25.00%181,670
19.60+1.60+8.89%30149,810105.000.09-0.05-35.71%80343,911
18.45+0.76+4.30%828106.000.10-0.04-28.57%3354,732
17.80+1.07+6.40%1377107.000.11-0.06-35.29%3594,842
17.13+2.03+13.44%2282108.000.13-0.06-31.58%5551,369
16.32+1.95+13.57%22145109.000.14-0.09-39.13%4091,957
14.58+1.48+11.30%1,68141,045110.000.17-0.09-34.62%1,52829,521
13.73+1.48+12.08%27528111.000.19-0.12-38.71%3153,467
12.75+1.59+14.25%172700112.000.23-0.12-34.29%6941,985
11.76+1.39+13.40%48359113.000.26-0.21-44.68%3702,275
10.65+1.35+14.52%66775114.000.32-0.25-43.86%852,287
9.95+1.25+14.37%2,53568,923115.000.39-0.29-42.65%4,51257,664
8.86+1.26+16.58%3932,366116.000.47-0.38-44.71%1,1332,351
8.01+1.15+16.76%1601,891117.000.59-0.48-44.86%2,1062,476
7.21+1.16+19.17%5072,828118.000.72-0.52-41.94%1,5981,573
6.40+0.83+14.90%3121,277119.000.93-0.62-40.00%8712,595
5.55+0.76+15.87%5,80559,904120.001.15-0.65-36.11%2,90522,058
4.96+0.96+24.00%3292,133121.001.40-0.84-37.50%8951,084
4.20+0.60+16.67%1,0593,513122.001.75-0.86-32.95%9751,905
3.60+0.61+20.40%1,5543,226123.002.13-0.92-30.16%1,4802,013
3.05+0.44+16.86%1,2683,060124.002.56-0.84-24.71%1,336421
2.54+0.39+18.14%15,99950,677125.003.10-1.15-27.06%4,77013,557
2.12+0.34+19.10%3,8943,004126.003.63-1.36-27.25%790295
1.75+0.27+18.24%3,1023,142127.004.25-1.30-23.42%375164
1.43+0.16+12.60%2,4802,172128.004.95-1.45-22.66%153369
1.13+0.09+8.65%1,136922129.005.65-1.03-15.42%60179
0.93+0.07+8.14%12,13826,378130.006.50-1.55-19.25%3311,263
0.77+0.12+18.46%8602,071131.007.40-2.90-28.16%83106
0.61+0.03+5.17%1,3092,049132.007.06-2.84-28.69%16176
0.50+0.02+4.17%303521133.008.60-4.65-35.09%12821
0.400.00-714594134.00-----
0.330.00-4,17324,029135.0010.50-3.20-23.36%4273
0.26-0.07-21.21%411685136.0011.39-3.11-21.45%367
0.21-0.05-19.23%1,200614137.0011.91-5.43-31.31%140
0.19-0.01-5.00%281689138.0016.650.00-331
0.23+0.03+15.00%141950139.0017.600.00-114100
0.13-0.02-13.33%1,64739,542140.0014.50-3.65-20.11%41,065
0.08-0.03-27.27%1,09916,805145.0019.55-5.00-20.37%256
0.04-0.01-20.00%83535,044150.0025.80-1.45-5.32%5,5262,435
0.050.00-375,632150.5045.080.00-13
0.050.00-12,912151.0024.95-21.73-46.55%42
0.050.00-11,970151.5051.150.00-6502
0.04-0.01-20.00%162,553152.0039.420.00-1,0321
0.05+0.01+25.00%201,516152.5041.110.00-1,0300
0.040.00-72,510153.0041.600.00-6300
0.060.00-57,395153.5042.450.00-30
0.04+0.01+33.33%101,663154.0039.000.00-10
0.030.00-942,644154.5043.020.00-4300
0.030.00-316,237155.0030.25-1.75-5.47%1480
0.020.00-212,816155.5030.70-18.60-37.73%280
0.02-0.03-60.00%153953156.0030.30-14.15-31.83%30
0.02-0.01-33.33%1191,635156.5045.510.00-2000
0.03-0.02-40.00%1041,943157.0064.690.00-20
0.03-0.01-25.00%1383,054157.5055.400.00-2600
0.03+0.01+50.00%23,223158.0051.380.00-40
0.020.00-2,3043,178158.5051.880.00-40
0.020.00-1613,146159.0064.250.00-1940
0.020.00-65975159.5050.300.00-20
0.020.00-18111,101160.0035.75-1.00-2.72%1020
0.020.00-115932160.5065.900.00-1090
0.02-0.03-60.00%1202,039161.0051.000.00-10
0.02+0.01+100.00%381,806161.5050.560.00-20
0.02-0.02-50.00%1572,704162.0067.900.00-20
0.02+0.01+100.00%1192,154162.5064.160.00-10
0.020.00-22,327163.0048.100.00-10
0.020.00-21,419163.5048.550.00-10
0.010.00-22,100164.0046.000.00-60
0.01-0.03-75.00%112,016164.5070.100.00-840
0.01-0.02-66.67%277,373165.0066.850.00-920
0.020.00-951,603165.5051.100.00-10
0.02+0.01+100.00%2081,024166.0060.890.00-350
0.010.00-245863166.5062.000.00-400
0.01-0.01-50.00%2141,591167.0073.620.00-40
0.01-0.01-50.00%233,810167.5051.800.00-14
0.010.00-3393,109168.0068.100.00-200
0.01-0.01-50.00%4593,818168.5064.370.00-40
0.010.00-593,185169.0072.450.00-1590
0.01-0.01-50.00%1612,356169.5072.910.00-1760
0.010.00-47,885170.0045.90-1.55-3.27%722200
0.010.00-102,167170.5073.200.00-200
0.010.00-101,770171.0081.450.00-830
0.010.00-40893171.5074.200.00-200
0.020.00-1,0122,095172.0074.370.00-800
0.020.00-93,014172.5048.20-1.95-3.89%1,430400
0.010.00-61,396173.0086.25+30.70+55.27%4000
0.010.00-31,720173.5049.40-1.75-3.42%667180
0.020.00-241,490174.0085.750.00-20
0.010.00-2532,571174.5059.700.00-10
0.010.00-211,300175.0076.920.00-10
0.010.00-1,0204,748175.5081.710.00-200
0.010.00-202,983176.0078.510.00-1400
0.020.00-1002,501176.5078.670.00-500
0.010.00-1942,203177.0079.500.00-1400
0.010.00-202,395177.5083.250.00-280
0.010.00-1,0831,579178.0081.400.00-1220
0.010.00-201,876178.5072.300.00-1000
0.010.00-1001,046179.0064.550.00-10
0.010.00-2512179.5081.210.00-600
0.010.00-613,987180.0065.150.00-10
0.010.00-1201,811180.5075.400.00-10
0.010.00-1790181.0083.690.00-1000
0.010.00-821,113181.5088.300.00-830
0.010.00-4913182.0085.000.00-500
0.010.00-101,653182.5065.700.00-10
0.010.00-636942183.0066.200.00-10
0.020.00-501,077183.5086.210.00-2600
0.010.00-2298184.0069.350.00-410
0.020.00-201,625184.5087.210.00-2500
0.010.00-24,330185.0091.480.00-40
0.010.00-401,157185.5065.000.00-10
0.010.00-3763,723186.0068.950.00-10
0.010.00-12,645186.5089.210.00-2800
0.010.00-11,012187.0090.230.00-2240
0.020.00-42,796187.5090.310.00-2800
0.010.00-3001,298188.0073.050.00-10
0.010.00-300665188.5091.360.00-2000
0.010.00-20370189.0074.100.00-10
0.010.00-10464189.5096.650.00-5000
0.010.00-22,818190.0065.75-1.85-2.74%5,2771,000
0.010.00-1502,259190.5092.950.00-100
0.010.00-15689191.0093.920.00-4200
0.010.00-1437191.5094.360.00-3000
0.010.00-400770192.0077.350.00-10
0.010.00-111901192.5077.900.00-10
0.020.00-741,104193.0078.250.00-50
0.010.00-7701,449193.5083.210.00-20
0.010.00-702,041194.0073.250.00-10
0.010.00-400742194.5083.140.00-40
0.010.00-4043,108195.0096.400.00-20
0.010.00-300864195.5084.120.00-4040
0.020.00-20541196.0092.750.00-5980
0.010.00-3963196.5093.480.00-9600
0.010.00-5001,021197.0076.250.00-10
0.010.00-1002,061197.5085.730.00-20
0.020.00-10521198.0085.600.00-40
0.020.00-54452198.5087.230.00-40
0.020.00-24772199.00101.960.00-30
0.020.00-832,774199.5084.600.00-10
0.010.00-2021,067200.0087.900.00-41
0.010.00-46,580205.0097.950.00-10
0.010.00-204,002210.0095.250.00-40
0.010.00-24,257215.00109.350.00-10
0.010.00-13,162220.00103.400.00-10
0.010.00-114,765225.00110.050.00-10
0.010.00-4343,073230.00131.470.00-20
0.010.00-102,627235.00137.090.00-20
0.010.00-39912,961240.00125.200.00-10
0.010.00-102,731245.00133.920.00-120
0.010.00-816,511250.00158.690.00-400
0.010.00-113,239255.00143.960.00-20
0.010.00-105,457260.00102.820.00---
0.010.00-111,770265.00150.250.00-10
0.010.00-134,149270.00149.450.00-220
0.010.00-330,804275.00160.100.00-10
-----1,060.0029.610.00--6
-----1,080.0022.600.00-421
-----1,100.0024.700.00-526
-----1,120.0039.230.00-1616
-----1,140.0037.750.00-1820
-----1,160.0026.350.00-1080
-----1,180.0040.450.00-132
1,120.200.00-671,200.0027.70-12.40-30.92%1734
-----1,220.0042.480.00--2
1,241.150.00--11,240.0045.110.00-2120
-----1,260.0044.850.00-1242
1,225.580.00-251,280.0038.960.00-4524
1,221.30+187.10+18.09%271,300.0048.000.00-147
886.850.00--11,320.0043.000.00-10946
872.800.00--11,340.0077.000.00-141
925.380.00-141,360.0071.950.00-50134
911.540.00-2131,380.0065.840.00-156158
832.850.00-1211,400.0075.500.00-2246
916.650.00-4431,420.0081.340.00-223
1,105.22+266.12+31.71%4171,440.0086.390.00-124
1,762.700.00-2201,450.0082.480.00-18
787.650.00-1061,460.0067.240.00-122
873.700.00-10131,480.0093.510.00-420
937.720.00-6401,500.0059.48+4.23+7.66%2129
1,030.00+142.50+16.06%1271,520.0062.57+39.93+176.37%210
830.600.00-471,540.0054.500.00-25
744.130.00-16211,550.00111.650.00-129
723.000.00-1191,560.0071.500.00-839
800.030.00-2231,580.0071.21-55.24-43.69%2150
976.060.00-7911,600.0074.91+5.56+8.02%2204
792.110.00-2191,620.0082.800.00-624
697.480.00-14181,640.00126.590.00-318
1,473.600.00-2141,660.00126.200.00-524
669.050.00-22271,680.0087.000.00-180
779.720.00-6531,700.0091.09-18.88-17.17%10229
1,512.600.00-6281,720.0095.04-17.76-15.74%280
612.630.00-4211,740.00101.83-58.42-36.46%161
601.740.00-2251,760.00106.40+8.70+8.90%1117
573.000.00-1241,780.00167.520.00-622
543.160.00-1291,800.00112.63-1.09-0.96%2130
579.640.00-20201,820.00120.86-76.22-38.67%518
765.000.00-1291,840.00124.35-60.70-32.80%647
511.650.00-2191,860.00127.37-4.63-3.51%25
504.160.00-1441,880.00132.46-1.66-1.24%216
735.00+2.18+0.30%1461,900.00141.25+5.25+3.86%10249
1,238.000.00-1361,920.00134.700.00-124
478.380.00-3321,940.00246.100.00-1106
701.400.00-1611,960.00188.700.00-242
424.180.00-7441,980.00163.80-32.56-16.58%4117
666.10-0.25-0.04%11072,000.00165.63-1.52-0.91%47489
600.15+31.29+5.50%1542,100.00198.00-8.30-4.02%14387
575.000.00-101982,200.00234.65+16.70+7.66%3468
505.000.00-32002,300.00266.260.00-21,387
427.50+7.50+1.79%41332,400.00327.41+22.80+7.48%8636
385.40-37.40-8.85%83312,500.00374.91-11.63-3.01%8739
333.20-42.05-11.21%22402,600.00416.59-27.16-6.12%1846
291.40-9.51-3.16%151402,700.00493.35+28.85+6.21%21,156
265.00+13.00+5.16%61942,800.00537.990.00-13565
217.94-21.54-8.99%23682,900.00616.350.00-3616
199.00-18.76-8.61%1115433,000.00700.00+46.60+7.13%11,571
189.54+5.70+3.10%11663,010.00696.830.00-5148
196.00-6.49-3.21%61353,020.00907.750.00-158
193.20-15.61-7.48%5483,030.00997.800.00-1029
77.200.00-1223,040.00720.00+336.32+87.66%27
183.260.00-1343,050.00715.00-76.56-9.67%170
173.330.00-2203,060.00785.000.00-141
383.350.00-1213,070.001,039.700.00-821
194.020.00-2243,080.001,047.350.00-1013
192.210.00-2203,090.00906.350.00-131
189.630.00-41473,100.001,031.850.00-1140
165.88+32.94+24.78%2463,110.00898.250.00-127
130.940.00-20473,120.001,079.150.00-261
81.530.00-1173,130.001,049.070.00-116
159.910.00-15663,140.001,098.050.00-926
157.820.00-15703,150.00955.950.00-1132
79.100.00-4483,160.001,120.500.00-1012
100.000.00-1643,170.001,104.400.00-827
93.560.00-11363,180.001,021.620.00-534
84.000.00-1313,190.001,072.400.00-563
149.00-11.75-7.31%22383,200.00840.000.00-11239
123.500.00-2273,210.001,103.750.00-212
105.000.00-1383,220.001,132.400.00-222
168.130.00-8293,230.001,161.190.00-542
140.00+49.87+55.33%1653,240.001,170.340.00-540
134.000.00-11123,250.001,133.200.00-2505
136.220.00-2153,260.001,211.550.00-226
74.000.00-1133,270.001,144.200.00-226
132.360.00-4473,280.001,177.750.00-266
133.950.00-1963,290.001,138.980.00-10126
130.00+0.50+0.39%74003,300.00953.050.00-2780
76.000.00-1823,310.001,201.350.00-656
137.990.00-2393,320.001,075.420.00-424
136.880.00-2643,330.001,218.500.00-3140
134.950.00-2353,340.001,211.400.00-2452
109.820.00-51483,350.001,158.370.00-11,543
87.590.00-1733,360.00985.550.00-349
109.000.00-31473,370.001,111.690.00-414
85.620.00-11203,380.001,306.800.00-619
43.300.00-1623,390.001,315.900.00-230
110.56-5.44-4.69%83883,400.001,019.510.00-1121
323.400.00-1333,410.001,321.000.00-1056
75.850.00-10413,420.001,369.020.00-217
266.820.00-18373,430.001,318.700.00-1213
231.730.00-3553,440.001,346.000.00-1214
104.300.00-41493,450.001,390.430.00-2114
107.700.00-1403,460.001,074.000.00-132
58.000.00-1213,470.001,369.200.00-1428
55.550.00-3553,480.001,372.050.00-332
55.000.00-1563,490.001,084.310.00-556
108.000.00-126833,500.001,099.130.00-1166
42.760.00-2893,510.001,102.310.00-538
52.700.00-3823,520.001,380.050.00-212
101.520.00-1823,530.001,384.000.00-627
52.660.00-5253,540.001,122.50+421.35+60.09%126
51.660.00-51483,550.001,371.400.00-635
49.830.00-5163,560.001,461.920.00-214
364.100.00-7293,570.00676.660.00-215
46.070.00-18283,580.00653.320.00-33
47.080.00-2183,590.00943.080.00-165
92.550.00-34173,600.001,173.290.00-4401
41.400.00-42663,610.001,210.000.00-533
40.900.00-42343,620.001,202.80+650.85+117.92%27
85.000.00-1133,630.001,209.90+673.73+125.66%27
46.570.00-2283,640.001,218.60-136.90-10.10%69
84.490.00-1853,650.001,227.00-256.70-17.30%49
82.500.00-2143,660.001,236.80-272.70-18.07%20
37.800.00-2103,670.001,247.60-247.25-16.54%45
37.300.00-273,680.001,245.950.00-133
29.450.00-1333,690.001,538.500.00-163
30.480.00-81313,700.001,546.500.00-1124
71.38-6.17-7.96%1463,710.001,242.000.00-164
35.200.00-21203,720.001,010.000.00-311
33.250.00-21353,730.00706.550.00-110
35.930.00-8203,740.00655.510.00-86
35.650.00-41133,750.001,608.260.00-579
25.100.00-2523,760.001,618.240.00-57
63.000.00-1133,770.00674.000.00-13
25.750.00-1103,780.001,473.550.00-17
27.310.00-5173,790.001,485.000.00-13
62.13-7.49-10.76%11833,800.001,613.430.00-153
61.350.00-1243,810.00-----
22.600.00-1303,820.001,726.000.00-17
47.250.00-3163,830.00752.000.00--2
31.240.00-5233,840.00-----
33.060.00-1383,850.001,609.500.00-18
234.000.00-35463,860.00-----
193.600.00-1203,870.00-----
26.700.00-1703,880.00700.650.00-118
40.720.00-2153,890.001,363.500.00-110
54.40-0.95-1.72%21,8363,900.001,705.750.00-24
47.790.00-10153,910.00725.950.00--2
260.000.00-143,920.00-----
58.35+34.59+145.58%1313,930.00821.950.00-11
23.420.00-263,940.001,758.900.00--1
36.120.00-5383,950.001,772.650.00-78
56.600.00-1113,960.001,710.000.00--1
20.440.00-1103,970.001,517.500.00-11
55.900.00-1183,980.001,671.000.00-12
19.940.00-2723,990.00812.930.00-6378
46.00-7.60-14.18%1038964,000.001,813.620.00-3449
45.070.00-13434,100.001,681.980.00-10
38.00-3.00-7.32%2984,200.001,857.200.00-30
34.000.00-252054,300.002,088.200.00-20
27.25-2.37-8.00%21164,400.002,240.590.00-25
25.00-2.89-10.36%68104,500.002,413.170.00-2497
22.00-2.50-10.20%1714,600.002,470.160.00-10
19.500.00-5984,700.002,449.530.00-20
18.20-0.14-0.76%85994,800.002,216.500.00-30
15.95-1.11-6.51%7994,900.001,644.120.00-216
14.83-0.17-1.13%497305,000.002,756.550.00-240
13.30-1.50-10.14%2915,100.001,728.080.00-42
13.450.00-12505,200.002,056.380.00-40
11.60-0.70-5.69%35935,300.002,871.500.00-20
10.63-0.37-3.36%471385,400.002,930.390.00-10
9.20-1.50-14.02%91,2495,500.003,256.610.00-20