Italia markets open in 3 hours 54 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,04-0,09 (-0,09%)
Alla chiusura: 04:00PM EDT
98,15 +0,11 (+0,11%)
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
57.100.00-12345.000.21-0.05-19.23%31,897
51.590.00-3722,67650.000.410.00-31,187
40.530.00-24,24552.000.42-0.08-16.00%1952
43.050.00-2421553.000.670.00-2477
39.200.00-144054.000.530.00-10657
40.740.00-130655.000.53-0.07-11.67%22,646
42.950.00-31,07656.000.670.00-1258
34.200.00-11,23957.000.890.00-4384
40.250.00-538058.000.830.00-1482
38.170.00-115059.000.860.00-11,155
39.680.00-117760.000.80-0.07-8.05%141,350
45.100.00-26461.001.000.00-10526
41.780.00-120062.000.95+0.12+14.46%63,424
40.600.00-113763.001.060.00-11,418
32.000.00-219264.001.220.00-11,168
31.500.00-226765.001.26-0.05-3.82%2859
34.200.00-18866.001.30-0.11-7.80%53,670
22.630.00-15167.001.750.00-82,296
38.100.00-237668.001.47-0.41-21.81%4825
31.700.00-46269.001.450.00-51498
33.500.00-11,31370.001.76-0.22-11.11%19,078
24.300.00-18657471.001.89+0.12+6.78%161,369
41.850.00-234372.002.330.00-153,311
23.600.00-18572.501.980.00-11,229
31.420.00-11,81673.002.530.00-41,890
33.630.00-211574.002.510.00-12,109
29.240.00-137075.002.46-0.32-11.51%55,198
22.500.00-211576.002.970.00-161,827
23.730.00-121477.002.950.00-211,384
27.030.00-19077.503.400.00-1691,612
25.000.00-117778.003.15+0.32+11.31%11,798
25.000.00-113579.002.930.00-22,884
23.05+0.15+0.66%25,36280.003.65+0.04+1.11%3715,479
23.550.00-410881.003.55-0.35-8.97%26,951
22.400.00-512582.003.85-0.60-13.48%103,337
21.05-0.75-3.44%139982.504.00+0.35+9.59%51,015
21.95-0.01-0.05%329183.004.25-0.05-1.16%91,570
22.600.00-135584.004.32+0.37+9.37%11,634
20.58-1.22-5.60%185285.004.82-0.08-1.63%110,177
19.150.00-145386.004.85-0.25-4.90%26,276
18.80+0.85+4.74%314787.005.10-0.85-14.29%1851
17.950.00-1014087.504.770.00-181,899
17.500.00-416388.005.82+0.07+1.22%8998
17.45+0.25+1.45%221089.005.75-0.60-9.45%1002,887
16.55+0.25+1.53%2681,19190.006.25-0.20-3.10%4911,602
15.95+0.05+0.31%254291.006.350.00-562,018
15.30+0.40+2.68%119392.007.450.00-177,455
14.600.00-931792.507.350.00-131,638
14.150.00-1157193.007.62+0.12+1.60%11,492
13.550.00-1131394.007.900.00-1651,383
13.54-0.01-0.07%1081,73195.007.95-0.35-4.22%1538,657
12.90+0.45+3.61%278696.008.30-0.43-4.93%311,309
11.70-0.20-1.68%101,38697.008.96-0.22-2.40%91,269
12.10+0.45+3.86%283197.509.35-0.65-6.50%23,171
11.30-0.45-3.83%181,65598.009.25-1.15-11.06%111,607
11.40+0.05+0.44%182,29099.009.70-0.45-4.43%303,659
10.80+0.14+1.31%2717,085100.0010.80+0.23+2.18%8214,466
9.26-0.12-1.28%1303,597102.5011.45-0.55-4.58%13,755
8.400.00-396,345105.0013.05-0.20-1.51%14,012
6.95-0.35-4.79%961,938107.5014.900.00-31,652
6.50-0.05-0.76%1227,175110.0015.90-1.30-7.56%13,466
5.65+0.05+0.89%32,226112.5016.550.00-461,412
4.87-0.03-0.61%1014,498115.0019.670.00-614,537
4.15-0.15-3.49%182,090117.5021.530.00-612,058
3.60-0.05-1.37%677,596120.0023.710.00-16,721
3.15-0.05-1.56%212,576122.5024.96-1.79-6.69%131,081
2.71-0.09-3.21%2485,462125.0027.000.00-34,892
2.390.00-551,493127.5031.000.00-341,639
1.83-0.22-10.73%1456,160130.0031.25-0.25-0.79%33,728
1.78-0.10-5.32%211,108132.5038.000.00-40
1.44-0.04-2.70%162,773135.0034.790.00-100430
1.25-0.03-2.34%20835137.5038.52+0.42+1.10%270
1.09-0.04-3.54%1834,942140.0041.980.00-10221
0.95-0.21-18.10%12,273142.5048.330.00-200
0.850.00-822,033145.0046.850.00-1411
0.740.00-83,061147.5046.950.00-50
0.61-0.04-6.15%194,603150.0052.200.00-256241
0.650.00-14,545152.5053.480.00-20
0.46-0.11-19.30%13,361155.0044.860.00-2300
0.510.00-1940157.5046.320.00-5100
0.37-0.04-9.76%121,838160.0066.000.00-40
0.390.00-12,472162.5051.950.00-20
0.310.00-11,518165.0070.830.00-21
0.310.00-11,070167.5056.270.00-20
0.25-0.02-7.41%22,141170.0078.800.00-20
0.22-0.04-15.38%8631172.5084.750.00-20
0.230.00-82,364175.0075.550.00-10
0.19-0.03-13.64%1755177.5084.100.00-280
0.210.00-1161,565180.0080.98-0.90-1.10%100
0.190.00-11,020182.5088.500.00-120
0.14-0.04-22.22%31,208185.0092.380.00-20
0.180.00-5287187.5092.690.00-400
0.150.00-52,079190.0090.200.00-20
0.12-0.03-20.00%5774192.5082.070.00-200
0.13-0.02-13.33%2810195.0095.940.00-200
0.140.00-2235197.5085.940.00-420
0.110.00-42,984200.00104.150.00-20
0.150.00-1543202.50108.770.00-30
0.100.00-21,248205.00110.350.00-70
0.110.00-3866207.50104.890.00-140
0.130.00-291,064210.00116.300.00-20
0.080.00-200571215.00115.870.00-3380
0.07-0.02-22.22%1875220.00121.010.00-1520
0.080.00-1412225.00114.260.00-40
0.070.00-1715230.00130.930.00-300
0.080.00-1001,981235.00123.620.00-20
0.060.00-90501240.00129.510.00-2300
0.080.00-72,299245.00143.780.00-40
0.04-0.01-20.00%19,019250.00155.200.00-1320
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---