Italia markets close in 7 hours 40 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,88+2,36 (+1,63%)
Alla chiusura: 04:00PM EST
146,60 -0,28 (-0,19%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 giugno 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
103.500.00-3045.000.020.00-10
98.100.00-1050.000.050.00-40
78.500.00-1052.000.090.00-100
80.500.00-117053.000.060.00-10
79.200.00-647254.000.100.00-30
66.850.00-20055.000.070.00-10
76.500.00-10056.000.240.00-300
74.200.00-185657.000.080.00-10
70.000.00-134458.000.100.00-10
76.890.00-28159.000.100.00-50
88.450.00-31060.000.100.00-50
84.080.00-4061.000.190.00-160
77.780.00-134362.000.200.00-200
66.500.00-816263.000.240.00-10
80.900.00-17226064.000.250.00-301,468
84.640.00-25065.000.160.00-20
78.110.00-247466.000.160.00-10
77.830.00-3040267.000.170.00-10
76.810.00-3036768.000.190.00-60
61.530.00-266569.000.240.00-10
78.250.00-2070.000.200.00-40
74.900.00-1,0001,46771.000.220.00-10
73.950.00-1,0001,63472.000.250.00-10
72.960.00-1073.000.260.00-10
69.570.00-184574.000.290.00-40
75.000.00-1075.000.280.00-10
71.850.00-1076.000.310.00-300
68.460.00-20077.000.330.00-10
63.270.00-242378.000.340.00-20
68.300.00-12079.000.360.00-10
69.810.00-1080.000.380.00-50
64.850.00-900081.000.450.00-10
43.750.00-642682.000.450.00-10
48.600.00-143682.500.440.00-20
58.100.00-150983.000.470.00-10
65.000.00-1084.000.510.00-10
66.350.00-4085.000.510.00-1090
60.250.00-173686.000.530.00-10
51.000.00-196287.000.560.00-20
60.000.00-162587.500.590.00-10
58.880.00-3088.000.610.00-10
57.520.00-60089.000.660.00-10
59.900.00-10090.000.690.00-50
54.030.00-12091.000.740.00-560
59.200.00-3092.000.780.00-570
54.250.00-1092.500.790.00-570
44.050.00-22,94293.000.810.00-10
55.670.00-4094.000.840.00-10
53.030.00-4095.000.950.00-230
54.960.00-7096.000.960.00-20
54.150.00-2097.001.000.00-1110
54.000.00-1097.501.030.00-60
52.000.00-4098.001.060.00-50
50.500.00-2099.001.120.00-70
51.750.00-30100.001.230.00-1,1020
48.050.00-10102.501.390.00-60
46.410.00-50105.001.560.00-450
44.620.00-260107.501.850.00-1300
43.040.00-10110.002.090.00-470
39.250.00-360112.502.390.00-90
37.570.00-30115.002.710.00-110
36.010.00-70117.503.150.00-260
33.850.00-490120.003.500.00-500
31.250.00-220122.504.000.00-3280
30.060.00-500125.004.350.00-210
28.150.00-570127.505.100.00-20
26.920.00-1030130.005.700.00-600
25.000.00-170132.506.270.00-140
22.620.00-1430135.007.150.00-2720
21.250.00-70137.507.950.00-270
19.100.00-560140.008.580.00-1980
18.120.00-210142.509.900.00-1830
16.650.00-2870145.0010.930.00-740
15.150.00-4050147.5011.900.00-1570
14.000.00-4750150.0013.050.00-390
12.730.00-960152.5014.320.00-20
11.650.00-1350155.0015.600.00-1800
10.480.00-650157.5016.750.00-200
9.700.00-740160.0019.030.00-90
8.550.00-400162.5019.270.00-20
7.730.00-380165.0022.300.00-30
7.250.00-10167.5023.400.00-10
6.350.00-1040170.0025.680.00-10
5.690.00-180172.5027.660.00-20
5.060.00-510175.0030.340.00-20
4.700.00-40177.5046.550.00-70
4.030.00-560180.0033.710.00-40
3.600.00-20182.5038.150.00-300
3.230.00-830185.0041.550.00-20
2.500.00-260187.5058.350.00-330
2.550.00-630190.0044.710.00-20
2.360.00-10192.5063.330.00-20
2.100.00-10195.0067.300.00-20
1.690.00-50197.5069.310.00-20
1.600.00-780200.0057.700.00-20
1.400.00-10202.50109.550.00-20
1.260.00-10205.00108.220.00-20
1.050.00-100207.5099.070.00-40
1.020.00-30210.0065.260.00-20
0.870.00-20212.50101.860.00-20
0.790.00-10215.0098.900.00-10
0.690.00-150217.5076.920.00-20
0.620.00-10220.0094.320.00-20
0.530.00-10222.50111.190.00-20
0.530.00-110225.0096.920.00-11
0.450.00-20227.5099.440.00-10
0.440.00-10230.00103.800.00-20
0.340.00-40235.0089.460.00-20
-----1,040.0036.50+0.60+1.67%127
-----1,060.0037.97-16.02-29.67%43
1,475.050.00-141,080.0057.010.00-911
1,200.000.00--31,100.0044.500.00-920
1,173.150.00-111,140.00-----
-----1,160.0048.98-16.02-24.65%21
-----1,180.0051.51-14.93-22.47%31
1,046.000.00-121,200.0053.99-1.01-1.84%215
1,359.00+58.85+4.53%121,220.0084.630.00-11
1,018.150.00-131,240.0058.42+2.52+4.51%4103
985.000.00-131,260.0061.00-25.30-29.32%422
1,114.000.00-491,280.0063.99-5.41-7.80%254
1,175.800.00--21,300.0073.500.00-3140
1,015.520.00--11,320.00-----
1,015.800.00--31,340.00-----
1,007.400.00--41,360.0076.37-7.98-9.46%33
1,001.450.00--21,380.0079.12-27.98-26.13%413
1,065.000.00-131,400.0077.000.00-132
1,026.600.00--51,420.0094.000.00--7
1,018.100.00-391,440.0088.600.00-148
933.050.00--11,460.00-----
1,031.690.00-111,480.00101.000.00-13
1,154.100.00-2131,500.00102.00+4.00+4.08%168
-----1,520.00104.00-29.50-22.10%111
1,132.350.00-121,540.00138.000.00-11
1,112.950.00-141,560.00-----
1,094.000.00-121,580.00122.000.00-16
1,095.600.00-2271,600.00170.000.00-3102
840.000.00-121,620.00187.800.00-165
1,114.450.00-221,640.00-----
1,035.00-50.00-4.61%251,650.00186.410.00-19
-----1,660.0084.300.00-32
772.350.00--21,680.00187.000.00-89
925.150.00-131,700.00142.000.00-279
696.720.00--11,720.00-----
998.000.00-111,740.00-----
668.350.00-121,750.00192.750.00-13
-----1,760.00200.930.00--1
671.770.00--11,780.00-----
936.690.00-1171,800.00174.40-0.60-0.34%173
833.690.00-141,820.00231.600.00--240
1,223.650.00-221,840.00218.400.00-1320
677.200.00-141,850.00198.700.00-2024
905.000.00-21231,860.00213.000.00-8586
612.800.00-681,880.00180.000.00-12
582.310.00-2311,900.00192.660.00-468
571.550.00-2221,920.00283.200.00--2
834.000.00-271,940.00226.730.00-10
830.00-52.84-5.99%1151,950.00212.790.00-159
874.320.00-2101,960.00215.590.00-12
828.00-29.60-3.45%1131,980.00238.000.00-116
851.770.00-1922,000.00234.00+12.23+5.51%7141
789.770.00-2262,050.00266.720.00-19
725.100.00-1982,100.00277.00+20.48+7.98%187
712.75-22.40-3.05%1262,150.00297.27-10.48-3.41%141
696.51-38.49-5.24%2652,200.00312.00+10.56+3.50%2201
669.46-9.39-1.38%2202,250.00370.000.00-121
661.170.00-72132,300.00345.000.00-2185
618.37-33.33-5.11%2372,350.00374.50-43.19-10.34%1032
584.00-44.40-7.07%2912,400.00399.00-2.25-0.56%4249
601.880.00-5292,450.00425.95-106.99-20.08%175
546.99-33.81-5.82%83872,500.00448.50-5.50-1.21%4158
555.850.00-5342,550.00620.000.00-16
501.60-13.59-2.64%1292,600.00487.840.00-2274
478.52-31.90-6.25%2142,650.00535.230.00-217
459.50-32.95-6.69%2322,700.00590.630.00-4124
455.000.00-2142,750.00569.330.00-414
444.000.00-31052,800.00796.460.00-131
425.000.00-5302,850.00834.030.00-19
389.750.00-31942,900.00773.000.00-324
381.170.00-3172,950.00734.000.00-123
338.00-31.22-8.46%61243,000.00852.000.00-10333
339.33-19.08-5.32%183,050.00812.850.00-4011
330.700.00-2133,100.001,093.500.00-824
330.650.00-2143,150.001,134.300.00-245
288.09-15.35-5.06%3413,200.00888.90-164.33-15.60%397
303.000.00-373,250.00936.730.00-22
288.100.00-6113,300.00963.80+20.94+2.22%310
266.510.00-383,350.001,176.550.00-14
255.000.00-1273,400.001,019.610.00-38
248.92+14.48+6.18%163,450.001,403.000.00-66
228.00-11.83-4.93%12873,500.001,136.27-35.56-3.03%150
217.120.00-2193,550.001,143.470.00-265
202.43-11.57-5.41%7573,600.001,236.550.00-87
210.830.00-1173,650.001,601.500.00--3
198.29+2.20+1.12%2323,700.001,365.400.00-716
187.580.00-173,750.001,608.880.00-448
175.00+6.23+3.69%1273,800.001,394.15-17.02-1.21%38
158.800.00-133,850.00-----
149.17-11.84-7.35%2103,900.00-----
148.72+27.07+22.25%273,950.00-----
142.00-6.22-4.20%14794,000.001,667.370.00-18
130.470.00-5154,050.001,813.000.00--1
56.880.00-244,100.001,950.010.00-11
127.00+13.84+12.23%244,150.002,070.000.00--3
114.73-7.62-6.23%1324,200.00-----
88.000.00-1134,250.001,997.630.00--0
111.100.00-2224,300.00-----
107.800.00-164,350.002,290.530.00--0
95.830.00-174,400.00-----
46.500.00-3164,450.00-----
84.50-6.12-6.75%11434,500.002,122.080.00-13
45.020.00-2114,550.00-----
82.520.00-5334,600.002,491.120.00--0
72.00-9.00-11.11%72174,700.002,335.300.00-23