Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
114,46-0,69 (-0,60%)
Al 02:39PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
66.900.00-53,99152.001.39-0.02-1.42%34,247
77.700.00-21,49353.001.230.00-1837
69.600.00-21,08454.001.190.00-1373
65.790.00-159455.001.76+0.19+12.10%69495
75.150.00-671056.001.200.00-1327
71.900.00-282257.001.560.00-1457
62.520.00-128058.001.530.00-2218
60.540.00-415759.002.03+0.03+1.50%3188
61.620.00-461160.002.210.00-1506
59.430.00-418061.002.34+0.18+8.33%1563
85.250.00-10644062.001.550.00-2014,503
70.510.00-126763.002.58-0.08-3.01%81,850
83.150.00-5261564.002.050.00-14,016
69.400.00-11,04865.002.750.00-1421,726
84.500.00-123466.002.400.00-11,110
78.050.00-217067.003.03-0.17-5.31%21,122
66.120.00-112,55568.002.680.00-104,640
61.400.00-903,31969.003.050.00-744,465
65.600.00-11,05169.502.840.00-25,279
50.450.00-27,97470.003.600.00-115,657
59.840.00-281171.003.250.00-20718
63.570.00-169472.004.000.00-34415
50.00-2.55-4.85%671372.503.550.00-6441,156
51.25+0.25+0.49%129173.003.95+0.03+0.77%11,068
51.05-14.90-22.59%234974.004.000.00-931,134
50.70+2.60+5.41%62,41675.004.50-0.16-3.43%12,917
48.95-8.95-15.46%886476.004.370.00-60579
47.80+1.13+2.42%214477.003.950.00-11,333
70.700.00-155677.505.00+0.20+4.17%12,487
46.66-7.49-13.83%1939278.004.900.00-9902,912
45.92-1.50-3.16%251079.005.100.00-1491,288
45.27-0.18-0.40%512,02780.005.300.00-1,18117,104
45.940.00-246981.006.00+0.20+3.45%151,358
44.75-0.50-1.10%157482.005.750.00-332,900
43.92+0.20+0.46%277683.006.200.00-24848
43.11-0.54-1.24%41,00584.006.22-0.23-3.57%40837
39.610.00-2401,74885.007.05+0.53+8.13%27,287
42.280.00-481,02986.006.510.00-403,180
41.460.00-21,53187.006.700.00-46,522
39.950.00-1567188.007.10-0.15-2.07%25,218
40.780.00-561,09489.007.45-0.30-3.87%31,932
38.35-0.65-1.67%82,19190.008.51+0.81+10.52%194,734
39.420.00-494691.007.900.00-202,254
39.550.00-601,25792.008.90+0.20+2.30%56985
38.050.00-81,63693.009.000.00-18769
34.70-0.25-0.72%61,26694.008.950.00-711,176
34.40-1.12-3.15%21,48195.0010.00+0.75+8.11%417,812
33.75-1.22-3.49%31,33796.009.900.00-79518
34.050.00-11,09897.009.85+0.75+8.24%5627
33.750.00-31,61998.0010.150.00-32997
33.060.00-22,04599.0011.31+0.36+3.29%32,758
31.40-0.87-2.70%68524,904100.0011.25+0.20+1.81%1339,863
28.350.00-51,196102.5012.20+0.20+1.67%25,936
29.600.00-3032,786105.0013.72+0.99+7.78%2333,906
28.10+0.10+0.36%42,962107.5014.90+1.35+9.96%164,979
26.00-1.10-4.06%47,667110.0015.78+0.78+5.20%914,524
26.300.00-32,104112.5017.00+1.15+7.26%3383,206
23.06-1.39-5.69%3424,581115.0018.10+0.90+5.23%2232,646
22.05-1.12-4.83%252,230117.5018.30-0.35-1.88%1940,265
21.00-0.90-4.11%1010,404120.0020.95+1.00+5.01%8141,110
19.80-1.00-4.81%13,252122.5022.25+1.10+5.20%184,645
18.70-0.75-3.86%149,687125.0023.65+1.00+4.42%29916,324
18.60+0.25+1.36%272,507127.5025.15+1.15+4.79%496,161
16.80-0.70-4.00%983,495130.0026.75+1.40+5.52%1537,268
15.95-0.55-3.33%11,102132.5027.100.00-5412,758
15.00-0.55-3.54%514,823135.0030.10+1.55+5.43%314,718
14.35-0.45-3.04%302,975137.5030.05-0.25-0.83%327,256
13.50-0.45-3.23%357,871140.0032.40+0.55+1.73%323,811
12.75-0.35-2.67%114,417142.5035.20+0.34+0.98%394,651
12.05-0.25-2.03%329,158145.0036.90-0.90-2.38%8117,314
11.35-0.24-2.07%132,333147.5036.800.00-481,753
10.70-0.20-1.83%71640,775150.0040.60+1.60+4.10%6037,245
9.85-1.07-9.80%432,120152.5043.540.00-82,453
9.68-0.22-2.22%6961154.5045.040.00-521,633
9.41-0.80-7.84%6811,108155.0045.300.00-1426,853
9.75+0.15+1.56%201,420155.5045.760.00-121,265
9.65-0.05-0.52%13,123156.0044.210.00-2001,260
9.55+0.45+4.95%13,832156.5044.660.00-200880
9.35+0.75+8.72%5665157.0045.45+0.32+0.71%2332
8.650.00-96,466157.5046.95+1.85+4.10%125,748
9.15-0.11-1.19%51,800158.0045.400.00-21,297
11.300.00-7726158.5038.850.00-1838
11.250.00-11,160159.0047.85+0.65+1.38%11,354
8.150.00-3635159.5047.650.00-21,230
8.45-0.15-1.74%789,682160.0048.95+2.86+6.21%3406,460
7.950.00-31,542160.5048.550.00-31,306
7.850.00-3545161.0049.000.00-3587
7.900.00-51,027161.2549.650.00-41,400
12.600.00-15297161.5046.750.00-442355
7.700.00-7256161.7548.95-0.76-1.53%2178
7.650.00-2408162.0049.750.00-2667
7.220.00-3421162.2547.600.00-67488
7.100.00-61,584162.5049.97+0.22+0.44%121,767
7.500.00-5353162.7549.85-2.10-4.04%5260
10.380.00-1390163.0052.230.00-8706
8.450.00-3231163.2548.880.00-2641
7.000.00-3645163.5041.550.00-1479
13.100.00-1301,432163.7552.25-0.91-1.71%20467
7.300.00-6415164.0050.430.00-14354
7.250.00-3434164.2552.060.00-2460
7.200.00-4628164.5052.85+1.55+3.02%11,267
6.700.00-25663164.7548.090.00-312408
7.40-0.20-2.63%579,032165.0052.10+0.62+1.20%1915,015
7.050.00-1592165.2552.000.00-16245
6.850.00-10920165.5052.47-1.08-2.02%561,501
10.500.00-4619165.7552.35+9.00+20.76%2344
7.300.00-5575166.0052.75-2.25-4.09%61,548
6.850.00-11,079166.5054.25+2.91+5.67%1927
7.250.00-21,217167.0053.970.00-241,499
7.050.00-542,011167.5053.70+1.16+2.21%1541,419
6.95-0.20-2.80%1890168.0054.75-0.95-1.71%1523
7.050.00-2781,149168.5056.10-1.30-2.26%53587
6.52-0.33-4.82%11,668169.0055.35+0.95+1.75%1263
6.70-0.05-0.74%341,415169.5056.80+1.65+2.99%1827
6.50-0.30-4.41%10921,680170.0056.40+1.10+1.99%118,690
6.650.00-121974170.5056.100.00-4884
6.35-0.15-2.31%1651171.0057.75-0.57-0.98%2557
6.400.00-11658171.5059.300.00-66422
6.300.00-31647172.0056.400.00-4246
6.300.00-161,603172.5059.60+2.49+4.36%32,206
6.350.00-2212173.0058.540.00-101,073
6.100.00-31,280173.5061.20+3.00+5.15%61,233
5.90-0.30-4.84%2510174.0061.250.00-3716
6.050.00-21,366174.5060.55-1.75-2.81%42,400
5.85-0.10-1.68%11832,159175.0059.25-0.65-1.09%223,605
5.100.00-173,239175.5060.250.00-2826
5.750.00-511,088176.0055.820.00-2541
5.550.00-28730176.5063.95+3.50+5.79%2604
5.80+0.10+1.75%19564177.0056.400.00-1492
5.550.00-22,408177.5063.25+1.39+2.25%443,248
5.500.00-41804178.0062.230.00-21,914
5.60+0.20+3.70%22280178.5063.25-1.94-2.98%1524
5.450.00-1581,888179.0065.170.00-1681,551
5.20-0.20-3.70%2796179.5065.940.00-138646
4.930.00-2239,152180.0064.400.00-412,770
5.150.00-911,393180.5066.260.00-1841,032
5.100.00-3507181.0067.430.00-206376
4.950.00-5596181.5066.50-1.33-1.96%154923
4.950.00-1001,017182.0068.240.00-136179
5.15+0.20+4.04%22,104182.5067.00-2.40-3.46%131,419
4.55-0.10-2.15%224,961185.0069.45+0.55+0.80%21,705
4.55+0.05+1.11%52,451187.5069.70-1.90-2.65%281,534
4.010.00-185,522190.0074.30-0.10-0.13%51,338
3.750.00-41,282192.5069.550.00-301,174
3.65+0.05+1.39%42,705195.0069.150.00-2283
3.35-0.27-7.46%4002,049197.5080.200.00-3800
3.200.00-1916,163200.0084.850.00-20
2.680.00-772,029202.5089.670.00-20
2.89+0.05+1.76%1512,012205.0091.070.00-820
2.73+0.06+2.25%141,008207.5093.530.00-20
2.53+0.04+1.61%228,800210.0097.290.00-862341
2.44+0.06+2.52%13,996212.5099.630.00-6160
2.30+0.06+2.68%252,838215.00102.680.00-80
2.16+0.06+2.86%121,343217.50104.600.00-80
2.05+0.05+2.50%173,541220.00106.280.00-2720
1.93+0.02+1.05%314,543222.50108.630.00-20
1.79-0.01-0.56%5018,945225.00110.890.00-15
2.040.00-1627,300227.50115.020.00-60
1.60+0.13+8.84%202,115230.00116.990.00-276
2.160.00-12,116232.50119.880.00-40
1.480.00-304,043235.00112.750.00-20
1.50+0.06+4.17%121,172237.50115.530.00-100
1.34-0.02-1.47%33,764240.00111.150.00-161
1.28-0.63-32.98%1699242.50135.160.00--0
1.22+0.07+6.09%71,129245.00123.050.00-20
1.100.00-2862247.50130.730.00-40
1.12-0.08-6.67%49,708250.00133.560.00-40
1.04+0.13+14.29%951,874255.00146.550.00---
0.950.00-68,557260.00146.540.00-20
0.87+0.15+20.83%6513,948265.00125.490.00-30
0.82+0.03+3.80%23940,445270.00153.730.00-20
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