Italia markets closed

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
101,79 -0,32 (-0,31%)
Dopo ore: 05:34PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
58.25-1.67-2.79%511745.000.59+0.10+20.41%302,102
53.94-1.32-2.39%71,59250.000.76+0.05+7.04%92,627
53.15-5.60-9.53%134,02552.001.01+0.18+21.69%325,914
61.550.00-121,63053.001.06+0.29+37.66%1784
46.700.00-11,21954.001.06-0.04-3.64%11,024
49.08-3.17-6.07%583255.001.10+0.05+4.76%33,399
59.960.00-689756.001.140.00-21,465
58.290.00-284257.001.35+0.31+29.81%2954
47.460.00-40871258.001.49+0.23+18.25%2635
44.40-12.40-21.83%130759.001.58+0.47+42.34%221,701
45.10-1.55-3.32%41,46060.001.47+0.01+0.68%4913,646
49.940.00-342061.001.240.00-11,203
46.460.00-2356462.001.310.00-115,191
45.570.00-2038663.001.760.00-12,105
45.200.00-274464.001.880.00-24,222
44.300.00-51,58765.002.00-0.01-0.50%222,500
46.830.00-130866.002.45+0.40+19.51%242,005
42.450.00-240767.002.65+0.42+18.83%141,153
45.170.00-62,62368.002.54+0.17+7.17%15,438
44.320.00-73,36169.001.920.00-35,250
49.000.00-141,08569.502.600.00-15,741
35.80-2.27-5.96%1110,81370.002.700.00-3518,495
35.35-2.31-6.13%21,36871.002.89+0.04+1.40%461,173
35.16-1.47-4.01%21,83072.002.400.00-41,023
37.080.00-101,37272.503.55+0.47+15.26%121,509
36.10-8.23-18.57%585273.003.000.00-141,419
43.350.00-21,09474.003.40+0.15+4.62%222,561
34.20-0.15-0.44%844,90375.003.52+0.02+0.57%1547,658
34.200.00-21,66076.004.13+0.58+16.34%5629
31.49-12.01-27.61%21,13677.004.29+0.34+8.61%532,863
40.530.00-22,09677.504.000.00-1152,977
40.870.00-11,88578.004.050.00-23,368
29.80-7.84-20.83%791479.004.150.00-13,553
30.50+0.02+0.07%7614,49480.004.60+0.05+1.10%17621,037
33.610.00-187381.004.770.00-11,674
29.550.00-182682.005.10+0.31+6.47%115,064
26.15-2.75-9.52%51,67383.005.50+0.30+5.77%491,865
25.65-2.35-8.39%41,46784.005.95+0.50+9.17%41,432
26.84-0.71-2.58%1068,88585.005.82+0.02+0.34%3420,613
23.75-2.93-10.98%32,27086.006.12+0.22+3.73%23,423
25.20-1.63-6.08%123,27887.007.00+0.40+6.06%18,411
22.80-3.65-13.80%2391088.007.70+1.08+16.31%59,377
21.50-3.77-14.92%21,40189.007.65+1.10+16.79%362,457
23.60-0.10-0.42%1596,59390.007.45+0.05+0.68%38614,244
21.25-1.71-7.45%21,11291.008.35+0.77+10.16%134,990
21.25-0.78-3.54%31,77492.008.10+0.03+0.37%556,476
20.40-1.25-5.77%141,94093.009.10+0.78+9.38%172,098
19.45-2.10-9.74%71,58394.009.20+0.53+6.11%2342,954
20.41-0.17-0.83%513,62795.009.10+0.03+0.33%32113,239
17.80-1.95-9.87%42,73896.0010.10+0.65+6.88%212,164
19.45-0.05-0.26%101,99797.0010.70+0.88+8.96%2262,615
17.65-1.05-5.61%292,80998.0010.30+0.38+3.83%4063,343
18.40-0.30-1.60%262,54599.0010.80-0.30-2.70%823,764
17.75+0.15+0.85%1,14938,743100.0011.30+0.16+1.44%90347,786
16.35+0.05+0.31%483,564102.5012.75+0.39+3.16%626,612
15.20+0.10+0.66%24237,892105.0014.81+1.34+9.95%1335,071
13.32-0.58-4.17%14311,822107.5014.98+0.25+1.70%15,181
12.90+0.20+1.57%61818,337110.0016.88+0.93+5.83%42518,776
11.20-0.55-4.68%1294,771112.5019.27+1.87+10.75%105,792
10.80+0.09+0.84%12329,757115.0019.35+0.18+0.94%25727,102
9.50-0.35-3.55%894,657117.5022.64+2.43+12.02%445,413
9.00+0.05+0.56%66724,596120.0023.75+1.72+7.81%11749,868
8.20+0.12+1.49%884,439122.5023.790.00-2069,502
7.35-0.05-0.68%37413,924125.0028.32+2.41+9.30%217,613
6.10-0.72-10.56%205,152127.5029.95+2.10+7.54%124,878
6.10+0.10+1.67%47412,195130.0032.51+2.71+9.09%59,536
5.05-0.40-7.34%913,034132.5034.25+2.34+7.33%212,221
4.60-0.43-8.55%1827,201135.0034.81+0.73+2.14%109,777
4.00-0.65-13.98%643,646137.5042.770.00-3101
4.100.00-24916,289140.0039.15+1.05+2.76%1322
3.30-0.30-8.33%94,512142.5042.40+2.30+5.74%21,123
3.40-0.02-0.58%9011,154145.0045.40+2.45+5.70%12,847
2.66-0.34-11.33%842,473147.5037.000.00-79611
2.73+0.03+1.11%1,53834,704150.0051.00+2.50+5.15%54113
2.52-0.03-1.18%162,632152.5055.550.00-3,426300
2.30+0.27+13.30%372,246154.5059.900.00-200
2.25+0.02+0.90%9011,145155.0052.540.00-2612
1.92-2.71-58.53%101,471155.5072.780.00-80
1.91-0.18-8.61%34,238156.0062.200.00-1,1600
1.90-0.30-13.64%1744,976156.5062.650.00-1280
1.81-0.39-17.73%17727157.0065.100.00-1650
2.000.00-815,774157.5061.120.00-80
1.89-0.09-4.55%11,596158.0070.000.00-40
2.000.00-3749158.5062.050.00-17620
1.890.00-61,121159.0061.980.00-20
1.67-0.03-1.76%52724159.5062.450.00-8,068600
1.81-0.06-3.21%10212,875160.0060.15+0.95+1.60%60
1.61-0.07-4.17%22,235160.5066.250.00-2000
1.77-0.06-3.28%40738161.0063.900.00-17720
3.040.00-2101,146161.2566.050.00-1,8760
1.73+0.14+8.81%10399161.5069.350.00-6800
1.59-0.57-26.39%5275161.7568.550.00-1820
1.680.00-7678162.0072.300.00-60
1.840.00-2521162.2568.600.00-1,7490
1.650.00-21,703162.5065.480.00-60
1.750.00-3428162.7573.100.00-20
1.47-0.13-8.12%31,384163.0069.300.00-50
3.370.00-27273163.2568.150.00-2540
1.52-0.64-29.63%25823163.5074.800.00-10
2.070.00-11,471163.7571.900.00-360
1.37-1.26-47.91%1680164.0074.270.00-20
1.470.00-1438164.2570.550.00-390
3.100.00-1653164.5070.800.00-2580
1.700.00-2686164.7569.700.00-2280
1.37-0.15-9.87%867,276165.0060.250.00-300300
1.26-0.72-36.36%20752165.2570.350.00-900
2.040.00-51,171165.5081.810.00-450
2.000.00-20593165.7549.460.00-20
1.32-0.07-5.04%4723166.0070.350.00-17620
2.290.00-11,067166.5072.900.00-1,1790
1.27-0.07-5.22%11,523167.0071.900.00-1,0440
1.580.00-402,254167.5059.800.00-20
1.330.00-61,058168.0072.430.00-140
2.120.00-32,205168.5075.100.00-1540
1.430.00-72,418169.0082.900.00-20
2.090.00-271,967169.5077.000.00-10
1.16-0.14-10.77%4723,305170.0055.250.00-3520
1.710.00-252,676170.5077.370.00-20
1.190.00-1762171.0081.500.00-20
1.620.00-81,920171.5080.190.00-3200
1.03-1.41-57.79%11,147172.0082.200.00-2400
1.16-0.02-1.69%272,545172.5085.700.00-20
0.99-1.45-59.43%12589173.0082.300.00-2,2360
1.03-0.84-44.92%33,854173.5085.850.00-20
0.96-0.07-6.80%12727174.0068.800.00-30
0.97-0.15-13.39%111,477174.5083.750.00-2,2000
1.09+0.01+0.93%42429,525175.0078.480.00-20
1.06+0.04+3.92%34,498175.5084.950.00-7800
1.040.00-1262,289176.0072.450.00-4400
1.030.00-241,570176.5086.950.00-5300
1.060.00-11,504177.0086.500.00-3200
1.000.00-32,498177.5084.050.00-280
1.010.00-152,885178.0083.500.00-2700
0.980.00-11,195178.5089.000.00-4700
0.700.00-12,590179.0088.950.00-1,1200
0.78-0.22-22.00%11,041179.5088.150.00-3900
0.92+0.01+1.10%30826,424180.0080.21+4.43+5.85%185
1.700.00-71,801180.5090.700.00-1,5700
0.930.00-12,011181.0091.000.00-5000
0.950.00-5686181.5080.500.00-10
0.82-0.62-43.06%51,355182.0081.000.00-20
0.900.00-12,335182.5083.500.00-10
0.77+0.02+2.67%255,476185.0085.80+8.00+10.28%10
0.60-0.10-14.29%63,270187.5097.450.00-1,5690
0.68+0.02+3.03%697,320190.00100.700.00-750
0.56-0.05-8.20%101,449192.50101.900.00-10
0.58-0.05-7.94%642,885195.0095.30+8.02+9.19%40
0.50-0.07-12.28%12,402197.5099.000.00-20
0.50-0.02-3.85%18721,004200.0096.650.00-320
0.42-0.04-8.70%12,166202.5089.670.00-20
0.39-0.06-13.33%1011,545205.0093.500.00-200
0.39-0.05-11.36%11,451207.5093.160.00-820
0.37-0.05-11.90%119,775210.00116.040.00-20
0.33-0.03-8.33%414,629212.5098.180.00-20
0.38+0.02+5.56%823,271215.00114.000.00-440
0.330.00-11,717217.50103.300.00-20
0.33+0.02+6.45%2,7615,957220.00121.930.00-20
0.300.00-24,824222.50108.150.00-40
0.30+0.01+3.45%1319,804225.00130.920.00-41
0.290.00-27,024227.50133.250.00-20
0.25+0.01+4.17%51,929230.00142.830.00-40
0.260.00-252,149232.50136.540.00-200
0.240.00-54,070235.00138.900.00-1060
0.250.00-1321,989237.50138.680.00-20
0.23-0.01-4.17%1034,021240.00157.200.00-20
0.300.00-1729242.50151.110.00-60
0.21-0.02-8.70%591,239245.00153.180.00-20
0.370.00-5816247.50155.880.00-80
0.21+0.02+10.53%8111,088250.00164.770.00-20
0.18-0.02-10.00%302,248255.00157.970.00-70
0.190.00-47,786260.00163.600.00-140
0.14-0.02-12.50%3413,721265.00164.440.00-20
0.16+0.02+14.29%49645,503270.00180.810.00-10
1,499.75-39.50-2.57%201,040.00-----
1,437.300.00-201,060.0030.73-15.13-32.99%21
1,459.950.00-8201,080.0031.80-16.78-34.54%230
1,441.970.00-201,100.0036.550.00-14
1,406.150.00-5181,120.0049.040.00-20
1,451.100.00-2151,140.0037.890.00-150
1,392.600.00-16111,160.0047.000.00-11
1,355.230.00-6121,180.0065.980.00-10
1,373.750.00-8271,200.0044.650.00-24
1,339.920.00-261,220.00-----
1,340.650.00-4161,240.0046.58+0.78+1.70%2766
1,293.810.00-501,260.0048.88-30.92-38.75%3758
1,292.250.00-601,280.0051.23-27.04-34.55%29207
1,260.100.00-601,300.0082.000.00-163
1,239.920.00-261,320.0058.730.00-153
1,253.200.00-231,340.0058.73-2.79-4.54%260
1,203.700.00-401,360.0067.200.00-10
1,181.260.00-21391,380.00100.500.00-5221
1,212.000.00-12491,390.0088.500.00-1259
1,213.200.00-801,400.0064.520.00-3500
1,198.850.00-2331,420.00115.310.00-435
1,184.250.00-801,440.0083.150.00-20
1,041.150.00-101,450.0075.66-36.36-32.46%10
1,163.100.00-5131,460.00124.800.00-10
847.250.00-2161,480.0080.440.00-1545
1,110.450.00-61011,500.0083.15-16.85-16.85%6106
1,091.500.00-6191,520.00114.900.00-228
872.440.00-471,540.00115.200.00-648
1,044.000.00-1241,550.0096.500.00-2109
874.540.00-4161,560.0095.450.00-320
799.420.00-2211,580.0099.200.00-260
1,057.850.00-6541,600.00104.23-18.37-14.98%2245
1,041.940.00-3181,620.00140.550.00-440
829.050.00-2281,640.00149.130.00-20100
729.000.00-6271,660.00160.700.00-330
789.120.00-2221,680.00173.000.00-542
985.830.00-6531,700.00120.050.00-6198
761.000.00-2481,720.00122.540.00-1157
680.000.00-8751,740.00133.95-5.62-4.03%10
827.830.00-1321,760.00183.250.00-14249
889.590.00-301,780.00143.85+6.19+4.50%187
882.51+6.68+0.76%5741,800.00150.99-0.86-0.57%30
858.200.00-2401,820.00156.00-60.85-28.06%1000
860.850.00-2531,840.00204.250.00-20
847.260.00-4631,860.00215.400.00-4636
634.010.00-10531,880.00209.000.00-150
828.350.00-32701,900.00179.14-12.54-6.54%2564
813.110.00-2401,920.00232.300.00-40
795.790.00-2461,940.00191.850.00-420
790.960.00-2651,960.00268.010.00-136
757.280.00-2851,980.00223.300.00-10
757.85-38.15-4.79%82632,000.00213.00+13.50+6.77%31,001
757.930.00-6522,050.00216.500.00-4381
732.190.00-105282,100.00252.200.00-2683
653.86-50.14-7.12%21132,150.00274.990.00-1236
633.72-41.75-6.18%52952,200.00284.30+13.30+4.91%1633
638.230.00-12882,250.00301.15-19.65-6.13%1128
585.24-33.11-5.35%51,1402,300.00322.75+13.05+4.21%11,691
559.29-33.09-5.59%3922,350.00348.00+13.19+3.94%10
532.10-34.69-6.12%34322,400.00381.20-1.58-0.41%21,980
536.300.00-81532,450.00416.180.00-7262
475.50-37.00-7.22%74262,500.00424.60+17.35+4.26%6736
457.86-30.14-6.18%1992,550.00463.580.00-2258
469.550.00-61352,600.00484.58+1.62+0.34%2254
446.200.00-8542,650.00558.000.00-2642
389.25-36.51-8.58%22042,700.00545.50+3.87+0.71%2646
369.26-33.40-8.29%21522,750.00540.770.00-2354
350.12-35.33-9.17%22492,800.00571.040.00-21,300
333.47-33.82-9.21%22132,850.00601.850.00-2232
328.60-20.36-5.83%32472,900.00671.070.00-2999
326.020.00-3692,950.00704.950.00-279
292.00-16.34-5.30%211,2663,000.00870.000.00-11,411
297.850.00-101013,050.00764.97-18.25-2.33%1129
282.64+4.99+1.80%1563,090.001,064.150.00-180
261.60-24.62-8.60%35893,100.00965.720.00-1427
282.520.00-3183,110.00919.240.00-161
254.95-24.97-8.92%31283,120.00964.000.00-10
268.680.00-81623,130.001,075.560.00-50
261.350.00-4313,140.00943.280.00-118
271.150.00-83303,150.001,092.550.00-2284
260.170.00-4863,160.00977.150.00-559
256.500.00-4263,170.00985.500.00-50
260.650.00-6513,180.00838.150.00-468
250.250.00-2293,190.001,045.300.00-240
250.000.00-13963,200.001,035.000.00-1334
244.500.00-2263,210.001,123.950.00-265
242.070.00-2223,220.001,133.200.00-627
152.820.00-20473,225.001,155.700.00-425
523.110.00-473,230.001,176.350.00-1815
243.000.00-1143,235.001,148.450.00-28
181.800.00-1103,240.00909.26-227.74-20.03%122
123.800.00-2123,245.00909.200.00-224
125.560.00-4773,250.001,145.900.00-687
124.050.00-2143,255.001,075.000.00-216
115.200.00-1133,260.001,221.100.00-1435
223.000.00-2103,265.001,226.300.00-1229
222.550.00-1283,270.001,216.000.00-1226
126.500.00-2693,275.001,181.800.00-424
115.000.00-1193,280.001,186.150.00-215
234.150.00-2153,285.001,076.800.00-221
116.320.00-29323,290.001,128.400.00-245
138.850.00-5333,295.001,132.800.00-212
213.54-1.46-0.68%34183,300.00958.18-175.62-15.49%1245
212.26+74.11+53.64%1283,305.001,137.550.00-212
211.21+96.86+84.70%1473,310.001,259.750.00-427
169.440.00-1313,315.001,127.000.00-220
139.000.00-1233,320.001,160.550.00-243
114.500.00-2483,330.001,169.550.00-254
204.35+65.05+46.70%1583,340.001,244.500.00-239
200.00-20.00-9.09%2873,350.001,126.140.00-272
199.95+70.80+54.82%1383,360.001,262.800.00-227
117.000.00-2443,370.001,307.200.00-229
111.600.00-8773,380.001,267.600.00-416
124.280.00-4613,390.001,169.350.00-539
198.600.00-58443,400.001,010.070.00-1695
85.090.00-2383,410.001,052.860.00-246
104.310.00-2213,420.001,013.900.00-223
109.430.00-2313,430.001,021.920.00-223
138.800.00-2213,440.001,072.75+42.53+4.13%29
177.89-12.62-6.62%2743,450.001,083.20+41.30+3.96%2128
178.15+35.69+25.05%293,460.001,091.10-243.15-18.22%453
177.30+83.05+88.12%4603,470.001,101.65-243.70-18.11%421
92.820.00-2243,480.001,110.35-244.25-18.03%530
83.790.00-53693,490.001,118.10-122.45-9.87%5115
169.30-23.30-12.10%38963,500.001,128.55-78.99-6.54%2399
171.10+37.82+28.38%221533,510.001,131.55-252.20-18.23%445
164.65+59.87+57.14%2463,520.001,141.15-253.60-18.18%625
176.050.00-1263,530.001,148.65-253.40-18.07%429
161.45+82.20+103.72%4313,540.001,157.80-19.95-1.69%229
164.500.00-81183,550.001,167.50-37.83-3.14%4162
173.980.00-1303,560.001,175.75-38.54-3.17%495
103.950.00-1133,570.001,182.70-127.30-9.72%220
170.230.00-1863,580.001,192.00-272.00-18.58%473
156.18-8.39-5.10%5343,590.001,475.850.00-228
161.130.00-21,4393,600.001,211.20-60.92-4.79%2177
153.000.00-8503,610.001,219.65-276.60-18.49%247
67.050.00-2183,620.001,228.50-277.05-18.40%218
156.250.00-16143,630.001,239.00-276.05-18.22%245
154.600.00-17443,640.001,248.75-185.22-12.92%25
145.850.00-1903,650.001,505.950.00-371
136.570.00-12163,700.001,293.85-78.41-5.71%872
129.280.00-11003,750.001,337.60+29.00+2.22%446
120.380.00-12323,800.001,383.95+28.28+2.09%258
63.000.00-1613,850.001,430.00+29.40+2.10%248
108.95-9.77-8.23%71043,900.001,477.55-313.45-17.50%264
104.05-8.39-7.46%1833,950.001,524.90+32.15+2.15%221
97.00-15.60-13.85%68234,000.001,572.30-277.70-15.01%2154
88.020.00-1774,050.001,619.05-248.95-13.33%26
82.000.00-45904,100.001,667.80-19.70-1.17%228
90.940.00-1194,150.001,714.50+15.00+0.88%911
85.270.00-34014,200.001,726.60-58.35-3.27%130
62.410.00-21674,250.001,811.00-41.12-2.22%214
61.600.00-21304,300.002,112.230.00-60
54.150.00-2594,350.002,195.260.00-70
62.52-3.28-4.98%11704,400.002,018.800.00-210
49.150.00-31844,450.002,201.630.00-10
59.90-6.00-9.10%109984,500.002,164.450.00-110
53.800.00-13654,550.002,383.830.00-41
48.500.00-61224,600.002,224.780.00-52
53.500.00-11024,650.002,240.000.00-10
35.870.00-12434,700.002,334.590.00-11
50.600.00-11,0544,750.001,462.250.00-22
37.650.00-21974,800.002,546.280.00-20
26.750.00-1354,850.002,703.200.00-21
44.350.00-3534,900.002,398.240.00-33
40.870.00-3394,950.002,448.080.00-50
37.09-1.98-5.07%74745,000.002,572.680.00-22
31.87+0.93+3.01%21085,100.002,930.910.00-50
34.20+3.20+10.32%14375,200.003,025.800.00-21
29.000.00-16985,300.003,190.040.00-20
26.00-3.85-12.90%232,0455,400.003,290.040.00-20