Italia markets open in 2 hours 58 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
102,11-0,07 (-0,07%)
Alla chiusura: 04:00PM EST
101,68 -0,43 (-0,42%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
63.200.00-511745.000.11+0.02+22.22%233,916
53.500.00-271350.000.18+0.04+28.57%162,273
61.420.00-32,44352.000.170.00-22,865
49.270.00-245353.000.180.00-41,861
47.980.00-1840054.000.200.00-4852
40.820.00-233255.000.25+0.02+8.70%501,719
40.450.00-129256.000.31+0.06+24.00%210,121
39.200.00-216957.000.380.00-401,118
34.400.00-134558.000.35+0.05+16.67%21,735
43.850.00-1919559.000.39+0.13+50.00%11,508
42.30-3.10-6.83%41,37060.000.45+0.08+21.62%786,063
42.440.00-814861.000.400.00-63,165
35.900.00-531662.000.52+0.08+18.18%204,607
41.730.00-115363.000.340.00-51,592
33.940.00-626764.000.370.00-11,285
39.250.00-119365.000.70+0.12+20.69%175,727
34.730.00-322266.000.510.00-942,628
32.580.00-11,04967.000.78+0.12+18.18%181,704
32.070.00-145468.000.81+0.11+15.71%873,890
43.890.00-2030069.000.91+0.14+18.18%57,148
31.00-2.21-6.65%18,45170.000.87+0.02+2.35%6010,941
27.460.00-1001,00571.000.98+0.26+36.11%61,823
33.720.00-154272.001.05+0.05+5.00%61,247
26.640.00-2078972.501.11+0.02+1.83%3789
29.16-5.01-14.66%13,47573.001.060.00-31,110
31.300.00-240274.001.160.00-134,006
27.05-2.87-9.59%21,36075.001.70+0.37+27.82%399,235
25.550.00-742176.001.410.00-11,151
29.300.00-320077.001.83+0.32+21.19%535,029
27.50-0.64-2.27%259977.502.05+0.63+44.37%21,295
27.650.00-160978.001.79+0.09+5.29%1192,004
27.070.00-146479.001.93+0.17+9.66%1152,667
23.00-2.98-11.47%312,86580.001.94+0.01+0.52%73516,905
30.350.00-363081.002.65+0.54+25.59%782,933
22.35-3.05-12.01%338682.002.260.00-2,4902,660
25.550.00-148883.002.62+0.20+8.26%1371,899
19.97-6.88-25.62%395184.002.67+0.06+2.30%1162,495
21.15+0.27+1.29%422,24785.002.78-0.02-0.71%76813,629
18.10-2.80-13.40%1261586.003.25+0.26+8.70%1542,225
17.00-7.85-31.59%288487.003.97+0.75+23.29%742,905
19.950.00-241,27988.003.500.00-996,169
23.200.00-51,19089.004.28+0.58+15.68%193,054
16.40-1.14-6.50%1707,00090.003.90-0.06-1.52%25822,483
14.40-2.45-14.54%198191.004.300.00-1035,761
16.25+0.13+0.81%101,96492.004.60+0.05+1.10%1803,319
15.74-0.38-2.36%133,48793.005.25+0.35+7.14%1245,489
12.50-2.50-16.67%61,36594.005.15-0.05-0.96%1303,287
14.35+0.15+1.06%6779,39095.005.55+0.05+0.91%98411,948
11.20-2.25-16.73%61,53996.005.95+0.05+0.85%2143,430
13.15+0.05+0.38%811,47297.006.20-0.05-0.80%1226,493
10.15-2.22-17.95%442,55598.007.46+0.76+11.34%1203,222
11.800.00-1092,27299.007.00-0.05-0.71%2505,072
11.30-0.10-0.88%1,44314,256100.007.50+0.05+0.67%71521,257
8.700.00-6,19017,214105.009.91+0.21+2.16%7,48716,184
6.55-0.05-0.76%1,13230,802110.0014.44+1.74+13.70%24317,420
4.85-0.02-0.41%2,37621,557115.0015.90-0.05-0.31%14229,591
3.550.00-2,64644,213120.0021.55+1.68+8.45%1118,721
2.56-0.02-0.78%1,86027,966125.0025.33+1.48+6.21%1719,323
1.83-0.04-2.14%82828,614130.0028.50+0.12+0.42%208,802
1.33-0.05-3.62%28413,394135.0034.75+1.52+4.57%45641
1.02+0.01+0.99%44818,200140.0037.300.00-31,753
0.64-0.14-17.95%2,84213,818145.0042.250.00-1103
0.60-0.01-1.64%3,24418,862150.0047.000.00-202,705
0.50-0.08-13.79%25,323150.5043.590.00-23
0.52-0.11-17.46%312,711151.0045.760.00-12
0.600.00-2982151.5051.65+11.43+28.42%21203
0.48-0.16-25.00%16965152.0039.420.00-1,0321
0.48-0.05-9.43%71,121152.5041.110.00-1,0300
0.51-0.01-1.92%351,555153.0041.600.00-6300
0.50-0.02-3.85%215,079153.5042.170.00-6300
0.49-0.96-66.21%11,116154.0042.610.00-630200
1.280.00-3719154.5043.020.00-4300
0.46-0.02-4.17%286,577155.0043.030.00-2100
0.470.00-301,443155.5044.470.00-2000
0.500.00-101,036156.0044.450.00-2020
0.480.00-400753156.5045.510.00-2000
0.40-0.06-13.04%11,532157.0046.130.00-2000
1.210.00-103,127157.5055.400.00-2600
0.40-0.06-13.04%12,137158.0064.200.00-400
0.460.00-11,393158.5068.550.00-430
0.35-0.12-25.53%13,138159.0064.250.00-1940
0.370.00-15823159.5065.450.00-330
0.34-0.03-8.11%3611,142160.0048.820.00-622
0.550.00-1839160.5065.900.00-1090
0.33-0.05-13.16%51,069161.0066.250.00-760
1.090.00-22737161.5050.560.00-20
0.390.00-161,737162.0067.900.00-20
0.420.00-21,945162.5064.160.00-10
0.490.00-21531163.0069.150.00-100
1.080.00-8389163.5059.000.00-350
0.29-0.69-70.41%11,416164.0058.250.00-520
0.460.00-1452,123164.5059.750.00-14037
0.27-0.10-27.03%27,761165.0054.750.00-420
0.700.00-31,653165.5059.750.00-500
0.400.00-149992166.0060.890.00-350
0.450.00-21625166.5062.000.00-400
0.380.00-21762167.0062.500.00-420
0.290.00-23,019167.5061.750.00-334
0.310.00-11,786168.0063.500.00-560
0.680.00-203,168168.5063.950.00-370
0.620.00-152,530169.0072.450.00-1590
0.850.00-261,659169.5072.910.00-1760
0.22-0.05-18.52%66,995170.0070.17+5.27+8.12%1220
0.24-0.01-4.00%21,928170.5066.100.00-5520
0.23-0.16-41.03%11,704171.0081.450.00-830
0.250.00-30905171.5066.050.00-3520
0.330.00-21,148172.0074.370.00-800
0.300.00-13,037172.5068.290.00-1400
0.240.00-1701173.0086.250.00-20
0.210.00-2461173.5068.500.00-540180
0.24+0.03+14.29%51,219174.0085.750.00-20
0.190.00-91,247174.5075.580.00-1500
0.20-0.03-13.04%1511,500175.0072.900.00-10
0.680.00-482,120175.5081.710.00-200
0.220.00-51,898176.0078.510.00-1400
0.180.00-2002,002176.5078.670.00-500
0.200.00-57750177.0079.500.00-1400
0.200.00-712,845177.5083.250.00-280
0.220.00-2287178.0081.400.00-1220
0.18-0.01-5.26%1659178.5080.150.00-1000
0.18-0.01-5.26%2512179.0081.500.00-1200
0.220.00-20456179.5081.210.00-600
0.180.00-2115,057180.0074.910.00-20
0.380.00-21,663180.5082.780.00-2400
0.400.00-6736181.0083.690.00-1000
0.170.00-20953181.5088.300.00-830
0.200.00-1811182.0085.000.00-500
0.470.00-201,585182.5085.180.00-2420
0.220.00-39587183.0089.000.00-330
0.160.00-1978183.5086.210.00-2600
0.160.00-4247184.0089.020.00-410
0.120.00-11,621184.5087.210.00-2500
0.17-0.01-5.56%314,492185.0089.650.00-1520
0.450.00-66899185.5088.210.00-2800
0.200.00-602,670186.0088.900.00-1800
0.220.00-942,651186.5089.210.00-2800
0.150.00-15532187.0090.230.00-2240
0.190.00-2802,505187.5090.310.00-2800
0.150.00-31,082188.0094.250.00-10
0.470.00-45276188.5091.360.00-2000
0.430.00-91337189.0093.200.00-40
0.460.00-79426189.5092.390.00-3160
0.13-0.03-18.75%5043,127190.0089.09+1.79+2.05%21,000
0.260.00-202,102190.5095.600.00-20
0.180.00-5488191.0093.920.00-4200
0.210.00-20351191.5094.360.00-3000
0.110.00-10479192.0098.100.00-1010
0.160.00-54795192.5097.520.00-1140
0.440.00-41,029193.0097.380.00-1000
0.160.00-82466193.5083.210.00-20
0.200.00-51,428194.0098.900.00-40
0.12-0.06-33.33%10400194.5083.140.00-40
0.170.00-9242,536195.0092.090.00-20
0.12-0.01-7.69%20335195.5084.120.00-4040
0.130.00-10477196.0092.750.00-5980
0.12-0.12-50.00%10918196.5093.480.00-9600
0.12-0.20-62.50%10579197.0093.750.00-9850
0.12-0.02-14.29%20873197.5085.730.00-20
0.350.00-77501198.0085.290.00-420
0.260.00-92402198.5087.230.00-40
0.110.00-2756199.00101.960.00-30
0.120.00-82,604199.50104.750.00-40
0.110.00-30721,131200.0097.630.00-21
0.10-0.03-23.08%245,140205.0093.140.00-3,1060
0.09-0.03-25.00%3313,329210.0099.560.00-520
0.220.00-423,296215.00103.200.00-1,1840
0.100.00-21,773220.00108.920.00-20
0.090.00-4114,364225.00129.400.00-11
0.060.00-12,289230.00136.480.00-40
0.070.00-101,876235.00137.090.00-20
0.050.00-312,153240.00128.920.00-20
0.070.00-231,837245.00133.920.00-120
0.04-0.02-33.33%8416,143250.00158.690.00-400
0.050.00-33,207255.00143.960.00-20
0.040.00-115,266260.00102.820.00---
0.040.00-4511,637265.00123.080.00-10
0.060.00-34,079270.00167.500.00-20
0.04+0.01+33.33%11029,007275.00184.250.00-20
-----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