Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
113,00-1,80 (-1,57%)
Alla chiusura: 04:00PM EDT
113,07 +0,07 (+0,06%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
66.700.00-22,43452.000.930.00-43,268
66.200.00-447253.000.760.00-11,784
91.500.00-240054.000.790.00-4901
62.370.00-234755.000.99-0.14-12.39%521,804
85.300.00-228956.001.110.00-31,102
71.670.00-3618057.001.190.00-11,075
84.050.00-6934258.001.270.00-11,765
82.450.00-1219559.001.170.00-171,341
57.600.00-11,30260.001.36-0.08-5.56%21,280
69.500.00-613061.001.46+0.02+1.39%3669
78.700.00-231762.001.400.00-62,489
54.500.00-5515163.000.800.00-11,324
68.450.00-226864.001.75-0.02-1.13%16807
54.350.00-213565.001.75-0.11-5.91%22,183
78.250.00-222666.001.91-0.12-5.91%11,495
74.600.00-223567.002.130.00-11,557
72.600.00-237468.002.18+0.37+20.44%32,890
51.500.00-6229269.002.280.00-443,503
47.90-1.75-3.52%43321,18070.002.31-0.11-4.55%59,611
67.600.00-193671.002.530.00-30873
64.940.00-151872.002.64-0.01-0.38%1943
48.550.00-5850872.502.71-0.01-0.37%1813
73.050.00-214873.002.800.00-88866
55.650.00-237074.002.870.00-7872
70.250.00-271175.002.97-0.08-2.62%26,771
45.190.00-242276.003.25+0.05+1.56%1744
44.340.00-218777.003.300.00-2539
44.450.00-443977.503.550.00-1652
43.600.00-2935878.003.650.00-2906
41.190.00-447679.003.650.00-582,796
41.320.00-171,76180.003.95+0.06+1.54%14,427
39.80-2.74-6.44%338981.003.85-0.22-5.41%1804
38.66-2.79-6.73%126782.004.10+0.45+12.33%29493
40.650.00-6019683.004.25+0.28+7.05%4965
39.860.00-6854484.004.35+0.05+1.16%61,473
37.75-1.30-3.33%198585.004.60-0.47-9.27%335,447
38.480.00-254386.004.75-0.45-8.65%11,702
35.500.00-10038587.005.20+0.35+7.22%21,667
34.540.00-149288.005.400.00-22,439
34.650.00-4157789.005.55+0.20+3.74%4587
33.950.00-469190.005.45-0.75-12.10%134,569
55.200.00-1447691.006.15-0.25-3.91%2642
54.550.00-660292.006.800.00-2884
35.500.00-2040893.006.35-0.15-2.31%11,510
32.070.00-491894.007.25+0.25+3.57%1566
28.95-3.05-9.53%1193595.007.30-0.15-2.01%285,977
38.350.00-280196.007.40+0.30+4.23%5675
30.700.00-2069097.007.65-0.30-3.77%32,819
28.240.00-81,22198.007.75-0.35-4.32%11,004
27.560.00-794199.008.05+0.55+7.33%1071,802
26.12+0.07+0.27%112,264100.009.25+0.10+1.09%62014,133
24.05+0.65+2.78%411,245105.0010.18-0.77-7.03%57,057
20.70+0.62+3.09%1064,712110.0012.50-0.03-0.24%6412,767
16.75-1.10-6.16%5114,664115.0015.00-0.65-4.15%57428,137
14.42-0.78-5.13%2223,812120.0017.63-0.02-0.11%22618,401
12.40-0.80-6.06%1469,580125.0020.60+0.25+1.23%55516,449
10.50-0.80-7.08%1316,747130.0023.50-0.58-2.41%220,578
8.85-0.80-8.29%1355,554135.0026.85+0.07+0.26%926,864
7.69-0.31-3.87%2527,642140.0030.55+0.30+0.99%2114,037
6.19-0.46-6.92%788,904145.0034.34-0.45-1.29%1012,850
5.46-0.29-5.04%8918,210150.0038.10-0.61-1.58%1032,094
5.80+0.20+3.57%103,383150.5039.920.00-252,920
5.60+0.05+0.90%102,612151.0036.750.00-31,197
5.50+0.25+4.76%3872151.5039.410.00-2508
5.40+0.05+0.93%1820152.0039.950.00-2217
5.30+0.10+1.92%3732152.5041.750.00-251,138
5.05-0.05-0.98%1465153.0040.45+2.45+6.45%3969
4.85-0.20-3.96%4452153.5041.610.00-145434
4.80-0.05-1.03%1765154.0041.960.00-114467
4.70-0.15-3.09%2625154.5041.40-0.87-2.06%67638
4.54-0.36-7.35%6135,394155.0042.30-0.31-0.73%283,736
4.78+0.23+5.05%51,356155.5043.120.00-2593
4.450.00-11,219156.0043.330.00-2421,414
4.35-0.20-4.40%1444156.5043.980.00-2292
4.50+0.10+2.27%61,797157.0042.10-2.10-4.75%1539
4.300.00-22,889157.5043.30-1.27-2.85%12,626
4.25+0.05+1.19%22,033158.0044.35-1.25-2.74%4543
4.150.00-121,323158.5043.140.00-20619
4.25+0.15+3.66%62,968159.0044.65-1.37-2.98%4694
3.90-0.15-3.70%1771159.5047.100.00-181,246
3.70-0.13-3.39%87,687160.0047.18+3.50+8.01%4934,047
3.950.00-3698160.5047.730.00-2260
3.750.00-61,075161.0045.150.00-1553
3.85+0.10+2.67%3734161.5048.030.00-2862
3.700.00-21,449162.0048.510.00-2886
3.65+0.05+1.39%42,464162.5049.60+0.70+1.43%210,237
3.65+0.10+2.82%5468163.0049.370.00-60669
3.30-0.20-5.71%1373163.5049.890.00-111453
3.350.00-11,282164.0050.70-0.43-0.84%21,108
3.650.00-21,948164.5050.750.00-392,445
3.11-0.26-7.72%6310,522165.0050.30-0.91-1.78%315,167
3.30+0.05+1.54%11,707165.5052.05+0.09+0.17%1984
3.500.00-4983166.0052.580.00-14360
3.190.00-21,128166.5053.620.00-1652,783
3.100.00-4762167.0053.510.00-301,189
2.96-0.09-2.95%32,981167.5053.35-0.59-1.09%330,712
2.95+0.05+1.72%111,627168.0054.510.00-80996
2.98+0.03+1.02%202,985168.5055.070.00-9282
2.97+0.18+6.45%42,588169.0055.530.00-8381
2.740.00-61,534169.5055.880.00-22643
2.85+0.05+1.79%67,093170.0054.96-1.45-2.57%32,267
2.75+0.07+2.61%8837170.5055.34-1.59-2.79%271,669
2.70+0.09+3.45%41,680171.0055.87-1.62-2.82%40345
2.68+0.10+3.88%28796171.5056.34-1.50-2.59%40264
2.76+0.25+9.96%51,202172.0056.74-1.54-2.64%8297
2.70+0.17+6.72%42,832172.5057.31-1.46-2.48%142,243
2.54+0.02+0.79%19971173.0057.69-1.60-2.70%4631
2.62+0.14+5.65%3459173.5059.250.00-407,221
2.53+0.16+6.75%81,105174.0058.67-1.08-1.81%21,839
2.46+0.15+6.49%71,246174.5059.00-1.64-2.70%1101,811
2.20-0.11-4.76%811,106175.0059.52-2.11-3.42%1203,229
2.33+0.07+3.10%102,061175.5060.89+1.34+2.25%10787
2.33-0.27-10.38%81,733176.0060.550.00-8235
2.29-0.25-9.84%51,767176.5062.350.00-4548
2.200.00-4783177.0050.440.00-46494
2.21+0.05+2.31%62,732177.5061.950.00-16711
2.08-0.26-11.11%1262178.0061.150.00-2328
2.040.00-9643178.5062.900.00-2301
2.060.00-3527179.0049.850.00-659
2.12+0.04+1.92%1376179.5063.700.00-8122
1.80-0.19-9.55%25015,141180.0066.160.00-228,492
1.89-0.08-4.06%41,690180.5051.200.00-4121
1.92-0.19-9.00%1760181.0066.800.00-20141
1.910.00-108971181.5067.310.00-20118
1.90+0.04+2.15%2682182.0067.100.00-4341
1.860.00-91,505182.5066.400.00-6154
1.830.00-5326183.0056.100.00-52128
1.770.00-6228183.5056.350.00-584
1.740.00-4316184.0070.840.00-24344
1.710.00-31,619184.5069.060.00-4027
1.640.00-254,980185.0070.850.00-1,00020
1.57-0.12-7.10%1845185.5070.450.00-439
1.690.00-102,534186.0068.150.00-2200
1.56-0.10-6.02%22,736186.5069.150.00-210
1.580.00-2497187.0069.550.00-34320
1.550.00-12,200187.5069.500.00-414300
1.54+0.01+0.65%21,114188.0070.700.00-3270
1.490.00-4297188.5074.700.00-20
1.550.00-1362189.0061.300.00-60
2.340.00-6404189.5071.450.00-8000
1.37+0.01+0.74%22,720190.0072.500.00-1,8751,020
1.560.00-22,134190.5072.700.00-1,6000
1.630.00-48568191.0073.150.00-7110
1.31-0.18-12.08%22324191.5072.460.00-510
1.350.00-3481192.0072.950.00-480
1.460.00-4714192.5062.200.00-820
1.32-0.11-7.69%11,033193.0067.650.00-20
1.410.00-2409193.5076.900.00-20
1.420.00-461,404194.0067.400.00-20
1.230.00-2312194.5076.600.00-220180
1.240.00-242,212195.0067.000.00-20
1.330.00-2291195.5057.950.00-45
1.300.00-37347196.0056.450.00-22
1.140.00-13742196.5056.300.00-42
1.200.00-2387197.0082.580.00-21
1.710.00-2784197.5078.900.00-800
1.220.00-24228198.0057.650.00-2613
4.400.00-1202198.5084.530.00-220
1.080.00-1471199.0084.380.00-240
1.00-0.07-6.54%12,221199.5083.200.00-20
0.99-0.02-1.98%119,173200.0085.340.00-20
0.84-0.21-20.00%546,853205.0090.350.00-580
0.770.00-23,370210.0096.04+0.68+0.71%10
0.670.00-92,838215.00100.430.00-820
0.62+0.02+3.33%12,217220.00105.78-0.51-0.48%228
0.50-0.05-9.09%115,652225.0099.250.00-1,2500
0.490.00-11,699230.0097.910.00-10
0.470.00-21,849235.00107.700.00-40
0.370.00-811,788240.00107.780.00-100
0.320.00-11,872245.00131.340.00-142-
0.26-0.03-10.34%2214,262250.00126.950.00-1000
0.25-0.02-7.41%31,770255.00126.600.00-20
0.260.00-15,219260.00102.820.00---
0.260.00-111,620265.00123.080.00-10
0.18-0.04-18.18%23,279270.00146.520.00---
0.16-0.03-15.79%12824,482275.00147.200.00-480
-----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