Italia markets open in 5 hours 6 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,46+0,21 (+0,24%)
Alla chiusura: 04:00PM EST
88,47 +0,01 (+0,01%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 settembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
42.00-4.75-10.16%1415250.001.440.00-1294
40.830.00-14,25852.001.310.00-1806
50.600.00-4053.001.520.00-1389
75.700.00-243954.001.590.00-2527
37.25-8.55-18.67%230655.001.890.00-12,592
45.300.00-21,07156.001.920.00-50250
37.550.00-11,23157.002.100.00-2374
59.200.00-237958.002.320.00-52449
44.650.00-1059.002.060.00-1001,144
36.000.00-117660.002.79-0.05-1.76%71,119
35.640.00-16461.002.750.00-12352
45.000.00-420062.003.11+0.06+1.97%23,096
31.25-7.70-19.77%412363.003.45+0.10+2.99%291,366
31.010.00-119064.003.65+0.55+17.74%601,080
30.280.00-126065.003.75+0.40+11.94%2655
78.550.00-48766.003.220.00-11,043
33.570.00-24867.004.30+0.10+2.38%301,974
50.450.00-137268.003.900.00-1769
53.750.00-46269.004.250.00-39472
30.510.00-21,21670.005.05+0.18+3.70%1413,020
36.380.00-357871.003.900.00-711,284
44.400.00-234372.005.60+0.15+2.75%262,066
26.050.00-28472.505.71+0.61+11.96%3141,085
27.350.00-12373.005.75+0.05+0.88%831,469
72.050.00-812074.006.000.00-251,618
22.56-3.17-12.32%322075.006.50+0.15+2.36%13,503
22.720.00-110976.006.70+0.03+0.45%8942
30.700.00-120177.005.200.00-111,085
25.090.00-29377.507.20+0.60+9.09%3321,123
61.110.00-3015678.006.680.00-21,097
19.62-8.38-29.93%112979.007.75+0.74+10.56%75554
19.47-0.42-2.11%634580.008.00+0.05+0.63%1,7542,911
22.450.00-110781.007.620.00-2351
24.100.00-115482.008.000.00-11,029
17.950.00-139282.508.200.00-58428
18.00+0.20+1.12%2825783.008.000.00-21,054
18.950.00-122484.009.90+0.25+2.59%41,121
16.00-0.55-3.32%125385.0010.26+0.61+6.32%33,303
17.00+0.45+2.72%138786.0010.18+0.08+0.79%41,128
15.24-0.81-5.05%212287.0011.00-0.10-0.90%36540
15.100.00-112287.509.200.00-361,142
15.01+0.01+0.07%1313788.0011.30-0.20-1.74%2281
14.55+0.16+1.11%45789.0011.900.00-41,404
13.84-0.21-1.49%4543590.0012.37-0.02-0.16%454,788
13.46-0.35-2.53%431491.0012.500.00-21,864
12.93-2.02-13.51%176092.0013.75+1.55+12.70%11,054
13.250.00-98292.5013.75-0.07-0.51%6397
12.30-0.56-4.35%314293.0013.900.00-3583
12.10-0.30-2.42%910394.0014.80+0.37+2.56%1326
11.650.00-3489095.0015.30+0.25+1.66%34,631
11.25+0.25+2.27%6034896.0015.85+0.52+3.39%1499
11.30+0.50+4.63%2258497.0014.800.00-62852
10.550.00-1556697.5016.33+1.18+7.79%53,162
10.15-0.40-3.79%31,28498.0015.350.00-741,566
10.200.00-221,32099.0017.45+2.75+18.71%23,051
9.70+0.15+1.57%621,912100.0018.200.00-866,165
8.37-0.21-2.45%132,849102.5019.60+0.40+2.08%4891
7.94-0.05-0.63%441,093105.0021.25+0.40+1.92%22,948
8.380.00-4965107.5023.220.00-161,072
6.48+0.14+2.21%552,631110.0024.95+3.58+16.75%111,560
5.80-0.20-3.33%5496112.5026.97-0.13-0.48%81,015
5.18+0.08+1.57%142,879115.0028.85-0.15-0.52%3163,129
4.800.00-3632117.5030.80+0.06+0.20%1,1151,777
4.15+0.05+1.22%243,527120.0032.80-0.23-0.70%115,591
3.700.00-1646122.5035.20+0.22+0.63%8881
3.40+0.02+0.59%322,033125.0037.30-0.01-0.03%3824,712
2.92-0.19-6.11%3976127.5039.70+0.60+1.53%282,015
2.65-0.11-3.99%1023,761130.0041.95+0.65+1.57%510,400
2.45+0.02+0.82%21846132.5039.000.00-51,461
2.18-0.02-0.91%1341,299135.0046.47+2.37+5.37%351,775
1.89-0.06-3.08%61,049137.5049.20+0.50+1.03%414,470
1.78+0.04+2.30%1232,966140.0051.10-0.90-1.73%22,306
1.640.00-412,406142.5050.530.00-2161
1.420.00-981,278145.0056.56-0.06-0.11%524218
1.340.00-512,342147.5059.47+5.32+9.82%390153
1.20+0.04+3.45%573,515150.0061.75+0.30+0.49%250243
1.500.00-3549152.5060.150.00-1,1030
0.98-0.03-2.97%3,088990155.0066.55+6.55+10.92%42
0.960.00-1586157.5062.700.00-4200
0.84+0.01+1.20%622,103160.0070.410.00-10
1.070.00-582,232162.5066.950.00-60
0.71-0.01-1.39%1401,228165.0069.200.00-141
0.64-0.24-27.27%84780167.5073.800.00-590
0.59-0.02-3.28%32,197170.0074.000.00-270
0.56-0.03-5.08%1898172.5085.700.00-230
0.52-0.03-5.45%11,427175.0083.700.00-6000
0.52-0.24-31.58%5558177.5085.260.00-1620
0.500.00-91,618180.0085.500.00-100
0.580.00-1727182.5088.500.00-120
0.39-0.01-2.50%41,165185.0095.580.00-20
0.38-0.26-40.62%50298187.5095.890.00-500
0.33-0.02-5.71%21,798190.0099.600.00-10
0.450.00-4307192.50100.600.00-400
0.330.00-1724195.00102.850.00-220
0.430.00-2220197.50104.720.00-1340
0.300.00-342,458200.00107.830.00-220
0.360.00-62554202.50110.520.00-1000
0.340.00-21,207205.00113.150.00-20
0.310.00-1671207.50115.520.00-20
0.240.00-10871210.00118.340.00-220
0.310.00-2268215.00122.220.00-500
0.270.00-1855220.00127.660.00-980
0.200.00-1302225.00132.830.00-200
0.240.00-20581230.00138.450.00-920
0.200.00-51,991235.00141.190.00-20
0.180.00-1328240.00145.200.00-20
0.16-0.01-5.88%22,047245.00152.700.00-6880
0.150.00-308,486250.00157.550.00-140
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---