Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,55+2,91 (+2,07%)
Alla chiusura: 04:00PM EDT
143,31 -0,24 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 settembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
93.40+0.15+0.16%4473,96152.000.52-0.03-5.45%93422
91.95+2.75+3.08%821053.001.220.00-266
91.05+2.85+3.23%1243154.000.58-0.72-55.38%80486
90.60+5.70+6.71%30614755.000.620.00-80208
89.40+4.55+5.36%1,24430956.001.300.00-2160
88.90+0.15+0.17%9083257.001.610.00-280461
87.80-0.05-0.06%43216258.001.770.00-2203
86.80+0.20+0.23%414959.002.170.00-2204
84.30-2.70-3.10%216360.000.830.00-1407
83.45-1.60-1.88%26161.001.510.00-50205
82.50-1.40-1.67%419562.001.010.00-12,672
78.150.00-611963.001.190.00-4852
82.050.00-219164.001.000.00-2578
81.300.00-625665.001.150.00-1573
78.550.00-48766.001.280.00-11,100
79.300.00-24767.001.320.00-21,667
77.10+3.76+5.13%237268.001.350.00-20793
53.750.00-46269.001.570.00-4100
77.230.00-164770.001.450.00-101,509
74.550.00-258071.003.550.00-611,279
75.250.00-234172.001.700.00-21,749
72.950.00-48272.503.500.00-11811
72.850.00-22173.003.750.00-641,444
72.050.00-812074.003.700.00-31,540
71.200.00-218375.001.850.00-13,272
70.350.00-26376.003.950.00-30866
45.200.00-220177.001.98-0.24-10.81%10752
68.150.00-249177.502.07-3.33-61.67%1630
39.200.00-214178.004.350.00-3782
42.000.00-412179.004.550.00-3391
67.00+1.10+1.67%115080.002.26+0.15+7.11%11,399
65.150.00-210181.002.590.00-117324
74.310.00--12082.004.250.00-86852
47.090.00--32082.504.300.00-3387
72.040.00--12083.002.900.00-30916
44.540.00-116184.005.450.00-51,033
63.800.00-1114385.002.900.00-1652
60.950.00-386686.003.200.00-38590
61.740.00-110287.003.200.00-2508
59.800.00-410287.503.250.00-1774
31.990.00-18188.003.530.00-1181
76.220.00--2089.006.650.00-7370
58.58-1.02-1.71%523590.003.400.00-2301
55.650.00-42491.004.300.00-64549
59.350.00-84492.004.400.00-64643
40.500.00-103292.504.500.00-102243
56.000.00-12593.004.200.00-10324
29.810.00-2494.007.350.00-5198
54.400.00-210995.004.300.00-81555
50.800.00-16596.004.450.00-81208
31.400.00-1497.004.550.00-80323
30.550.00-12197.504.900.00-18285
52.930.00-11,04198.004.750.00-88341
47.110.00-21,02199.004.800.00-420989
51.40+0.15+0.29%5237100.005.20+0.35+7.22%242,229
49.700.00-2219102.505.65-0.40-6.61%100564
46.00-1.94-4.05%1152105.006.11-0.09-1.45%31898
46.050.00-12194107.506.77-0.02-0.29%100931
43.00-1.05-2.38%131,254110.007.41+0.01+0.14%1,000769
41.70-0.10-0.24%1276112.508.400.00-112207
39.70-0.54-1.34%11,145115.008.70+0.05+0.58%11,390
38.700.00-1349117.509.470.00-301,189
37.500.00-1928120.0010.100.00-21,511
29.760.00-2412122.5010.820.00-10323
34.500.00-7776125.0011.50-0.14-1.20%51,712
32.690.00-40482127.5013.750.00-10275
31.720.00-21399130.0013.59-1.51-10.00%48,587
28.34-2.53-8.20%2209132.5014.800.00-45600
27.28-0.32-1.16%48498135.0015.75-0.55-3.37%51,464
25.31-0.14-0.55%2318137.5016.630.00-20439
25.30+1.40+5.86%3710140.0017.92-0.05-0.28%101,946
24.25+0.55+2.32%307378142.5019.200.00-151,906
23.05+1.20+5.49%32566145.0020.45-2.25-9.91%10944
21.85-0.85-3.74%11,445147.5036.960.00-21,491
20.63+1.10+5.63%191,224150.0022.48-1.62-6.72%8734
18.30-1.70-8.50%4449152.5024.66-0.89-3.48%5438
18.480.00-11783155.0025.28-3.08-10.86%3813
16.75-0.65-3.74%1424157.5026.800.00-6272
15.82-0.48-2.94%2767160.0028.750.00-101,547
15.510.00-22462162.5030.70+1.25+4.24%6471
13.95-0.51-3.53%1989165.0033.210.00-41,629
13.940.00-2602167.5032.400.00-6499
12.70+0.20+1.60%72,130170.0036.10-0.58-1.58%121,253
12.350.00-20476172.5035.950.00-8657
11.25-0.24-2.09%41,023175.0040.900.00-2862
11.500.00-20441177.5056.300.00-2753
10.32+0.42+4.24%201,277180.0043.85-20.30-31.64%20891
8.300.00-78456182.5046.150.00-41,030
8.510.00-3657185.0072.050.00-2302
7.300.00-10284187.5066.410.00--560
8.20+0.06+0.74%38560190.0051.90+0.30+0.58%12131
6.420.00-4152192.5053.700.00-478
6.250.00-1281195.0055.800.00-43
6.550.00-265197.5058.900.00-35
6.10+0.30+5.17%1331,644200.0063.700.00-479
6.000.00-1514202.5080.640.00--0
5.05-0.25-4.72%2736205.0064.850.00-21
4.900.00-17694207.5090.650.00-20
4.900.00-1802210.0074.000.00-22
4.15-0.15-3.49%4346215.00101.500.00-20
3.600.00-4925220.0079.950.00-22
3.05+0.09+3.04%1279225.00111.400.00-40
2.680.00-10402230.00123.500.00-20
2.300.00-61,675235.0097.810.00-20
3.440.00-3201240.00137.200.00-20
2.02-0.08-3.81%32,426245.00123.000.00-20
1.85+0.06+3.35%567,344250.00111.100.00-31
1,450.980.00-851,040.0022.08-2.17-8.95%214
-----1,060.0036.160.00--3
1,410.860.00-1201,080.0038.230.00-324
-----1,100.0038.840.00-20
1,386.900.00-421,120.0036.780.00--8
1,408.150.00-401,140.00-----
1,366.280.00-401,160.0042.420.00--10
-----1,180.0044.320.00--10
-----1,200.0044.780.00-814
-----1,220.0048.080.00--7
1,283.240.00-231,240.0049.200.00-10133
1,266.100.00-2141,260.0051.850.00-1235
1,241.880.00-851,280.0058.740.00-1724
1,223.990.00-2121,300.0068.160.00-223
1,229.360.00-241,320.0074.680.00-1753
-----1,340.0081.670.00-152
1,169.750.00-8181,360.0050.110.00-153
1,154.620.00-431,380.0090.380.00-35
1,161.420.00-2321,400.0066.660.00-2558
874.230.00-10291,420.0077.220.00-162
893.480.00-10171,440.0096.530.00-1686
1,625.350.00-241,450.00103.900.00-2641
1,824.610.00--01,460.00100.800.00-1668
882.150.00-261,480.0059.890.00-173
1,103.550.00-201,500.0072.000.00-10141
802.300.00-231,520.00114.050.00-341
1,080.180.00-2101,540.00118.250.00-334
785.800.00-221,550.0080.350.00-231
1,793.500.00-171,560.0085.590.00-239
811.830.00-261,580.0084.40-43.45-33.99%318
804.000.00-271,600.0088.25-22.26-20.14%347
1,593.730.00-451,620.00121.890.00-28
1,486.280.00-261,640.00143.450.00-537
941.750.00-15161,650.00127.450.00-118
1,440.800.00-261,660.00118.050.00-350
954.300.00-781,680.00155.800.00-151
935.000.00-151,700.00110.000.00-135
1,619.680.00-241,720.00112.10-57.70-33.98%128
924.000.00-251,740.00116.70+9.10+8.46%122
703.080.00-251,750.00141.100.00-1544
1,542.010.00-641,760.0083.750.00-88
1,524.450.00-211,780.00125.93-32.89-20.71%215
669.080.00-201,800.00130.91+0.86+0.66%617
1,441.240.00--11,820.0036.850.00-120
1,334.000.00-121,840.00213.750.00-131
1,060.000.00--01,850.00167.000.00-15
1,544.750.00--11,860.00234.000.00-30
-----1,880.0079.450.00-66
751.000.00-131,900.00171.000.00-117
772.700.00-231,920.00256.090.00-17
758.950.00-201,940.00230.420.00-115
758.620.00-211,950.00172.000.00-10
737.41+171.11+30.22%1521,960.00283.700.00-18
724.23+171.01+30.91%1511,980.00210.000.00-2020
755.000.00-122,000.00190.00-1.00-0.52%10
438.660.00-10102,050.00191.800.00-127
561.100.00-102,100.00219.50+12.50+6.04%20
609.900.00-482,150.00224.180.00-357
596.520.00-6522,200.00307.500.00-50
592.110.00-202,250.00358.800.00-114
543.080.00-6382,300.00282.180.00-268
516.460.00-202,350.00306.000.00-547
503.000.00-102,400.00340.350.00-555
466.650.00-10162,450.00418.300.00-414
454.800.00-3122,500.00385.00+10.00+2.67%10
217.090.00-192,550.00566.450.00-40
413.260.00-172,600.00425.000.00-40
362.270.00-202,650.00579.650.00-329
344.11-30.03-8.03%2222,700.00477.600.00-368
332.07-0.86-0.26%1112,750.00537.980.00-124
315.37+0.57+0.18%1132,800.00568.820.00-195
298.520.00-6162,850.00668.420.00-20
293.370.00-2132,900.00895.200.00-247
265.00-4.00-1.49%1472,950.00904.740.00-20
259.300.00-4453,000.00838.720.00-238
234.750.00-2123,050.00957.790.00-319
207.700.00-2153,100.001,017.350.00-737
197.76+2.66+1.36%1173,150.001,058.400.00-211
190.00-3.75-1.94%1363,200.001,104.400.00-273
174.970.00-203,250.001,133.590.00-50
166.02-1.76-1.05%2503,300.00963.170.00-378
153.29+0.06+0.04%2293,350.001,272.820.00-124
142.74-1.08-0.75%303,400.001,025.980.00-10
134.000.00-1243,450.001,396.850.00-832
130.00-11.00-7.80%2513,500.001,117.450.00-142
48.050.00-1213,550.001,456.500.00-70
112.29-13.46-10.70%2283,600.001,192.00+45.18+3.94%642
105.220.00-493,650.001,238.50-329.80-21.03%2051
101.550.00-10283,700.001,281.50-165.45-11.43%812
92.230.00-4133,750.001,328.20-226.30-14.56%210
86.590.00-4123,800.001,370.00-343.00-20.02%44
82.94-11.19-11.89%223,850.001,579.500.00-14
76.55+4.17+5.76%253,900.001,713.360.00-120
71.30-4.70-6.18%203,950.001,515.25-396.90-20.76%27
66.00-6.00-8.33%2524,000.001,563.30-145.70-8.53%20
25.630.00-3124,050.001,612.80-52.20-3.14%21
33.420.00-4364,100.001,661.95+8.45+0.51%21
37.700.00-10334,150.001,397.350.00--1
55.000.00-1314,200.002,152.410.00-120
21.800.00-204,300.002,194.970.00-20
44.850.00-104,400.002,313.680.00-500
37.50-0.70-1.83%404,500.001,204.500.00-113
35.03+0.65+1.89%4254,600.001,802.800.00-80
35.000.00-3864,700.001,898.700.00-20
27.920.00-204,800.001,602.170.00--1
28.000.00-11134,900.002,683.700.00-20
23.52-0.55-2.28%163515,000.002,826.790.00---