Italia markets open in 8 hours 1 minute

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,01-3,12 (-3,31%)
Alla chiusura: 04:00PM EST
91,08 +0,07 (+0,08%)
Dopo ore: 06:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 giugno 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
47.79-5.09-9.63%629650.002.57+0.19+7.98%14129
48.800.00-259952.002.87+0.22+8.30%31,596
46.090.00-4216153.002.710.00-2114
45.280.00-219554.003.550.00-1503
46.500.00-430055.003.500.00-80
43.830.00-10275156.003.550.00-5567
43.120.00-10626657.003.150.00-2120
42.470.00-866458.003.630.00-5333
41.680.00-46059.003.560.00-4106
39.88-3.46-7.98%3342560.004.05+0.30+8.00%4620
40.330.00-45361.005.520.00-40142
41.250.00-17562.004.650.00-201,906
38.910.00-26363.004.630.00-5517
40.420.00-215564.004.450.00-11,145
39.400.00-1157365.005.60+0.45+8.74%84,390
39.750.00-13666.005.920.00-6685
36.670.00-216967.005.860.00-25659
37.460.00-818268.005.600.00-3281
34.30-0.96-2.72%527669.005.900.00-4368
35.850.00-125770.006.58+0.30+4.78%42,446
36.570.00-117671.006.420.00-4604
32.16-3.45-9.69%425172.006.690.00-14911
31.50-2.25-6.67%1922273.006.970.00-20211
34.720.00-220574.007.850.00-1153
29.78-3.88-11.53%164075.008.30+0.65+8.50%122,375
30.050.00-130376.007.700.00-20293
29.30-2.20-6.98%55577.008.350.00-23194
28.80-1.85-6.04%511578.008.970.00-2311
29.970.00-111279.009.310.00-2496
26.90-3.50-11.51%3011,98580.0010.10+0.70+7.45%13,845
28.130.00-216181.0010.310.00-41,407
27.780.00-3015482.0010.850.00-2140
27.700.00-816682.5010.85+0.44+4.23%1787
25.050.00-27183.0010.280.00-1418
24.59-3.41-12.18%1010684.0011.600.00-21,298
25.59-2.16-7.78%6085.0012.05+0.88+7.88%33,123
23.77-2.91-10.91%1086.0011.710.00-751,410
24.040.00-8417087.0012.47-0.71-5.39%138
22.70-1.07-4.50%1087.5012.67-0.25-1.93%1330
23.670.00-2223888.0011.950.00-3378
22.880.00-2638789.0013.40-0.91-6.36%178
21.62-2.03-8.58%89090.0014.32+1.04+7.83%4184,805
21.00-2.67-11.28%460691.0014.900.00-65,191
21.10-1.55-6.84%4092.0015.13+1.38+10.04%116,767
21.780.00-3868392.5015.500.00-5528
20.11-2.39-10.62%102,92293.0015.580.00-164,132
19.70-2.00-9.22%4094.0014.890.00-10
19.25-1.75-8.33%718,70695.0015.500.00-4550
18.68-2.14-10.28%154396.0017.32+1.27+7.91%502289
18.67-2.68-12.55%1833197.0016.280.00-2466
21.900.00-335297.5017.240.00-21,143
20.130.00-257398.0018.770.00-20
18.200.00-357999.0018.180.00-12599
17.00-1.80-9.57%3610,787100.0018.55+0.47+2.60%114,622
16.00-1.80-10.11%31,195102.5018.620.00-11,533
15.00-1.90-11.24%364,224105.0019.750.00-64,824
14.00-2.37-14.48%21,013107.5023.60+2.23+10.44%21,677
13.30-1.65-11.04%1384,335110.0023.300.00-517,801
12.25-0.95-7.20%12608112.5024.700.00-11,070
11.60-1.40-10.77%245,258115.0028.750.00-75,849
11.75-1.63-12.18%11,146117.5028.400.00-21,587
10.00-1.35-11.89%1564,633120.0032.24+1.52+4.95%207,395
9.51-1.25-11.62%31,074122.5031.400.00-2141,890
9.00-1.10-10.89%286,051125.0034.080.00-125,443
8.85-0.80-8.29%41,386127.5036.270.00-21,178
7.73-1.27-14.11%188,685130.0040.85+2.50+6.52%87,515
7.30-1.00-12.05%31,154132.5039.350.00-17812
6.95-0.97-12.25%22,462135.0041.650.00-46,084
7.150.00-11,986137.5043.870.00-21,386
5.80-1.10-15.94%363,616140.0046.710.00-42,096
6.700.00-112,557142.5048.310.00-21,365
5.12-0.93-15.37%77,066145.0054.15+4.15+8.30%22,032
4.80-0.75-13.51%4933147.5056.670.00-41,062
4.40-0.75-14.56%497,262150.0059.00+4.10+7.47%28,069
4.10-0.70-14.58%4456152.5060.730.00-3387
3.90-0.90-18.75%111,247155.0063.370.00-2554
4.730.00-2497157.5062.000.00-3615
3.36-0.64-16.00%144,001160.0068.65+4.70+7.35%25587
3.850.00-1971162.5067.050.00-5681
2.96-0.74-20.00%812,117165.0070.350.00-11
2.75-0.70-20.29%4547167.5072.200.00-7430
2.72-0.36-11.69%3113,402170.0078.97+4.27+5.72%20
2.950.00-11,656172.5079.400.00-1,1800
2.25-0.35-13.46%93,062175.0080.090.00-21
2.850.00-101961177.5080.480.00-20
2.00-0.30-13.04%411,042180.0082.500.00-10
2.230.00-1944182.5091.040.00-20
1.87-0.19-9.22%212,282185.0091.900.00-30
1.70-0.25-12.82%2603187.5093.250.00-11
1.60-0.23-12.57%12928190.0097.060.00-30
1.860.00-4298192.50100.260.00-5420
1.800.00-62353195.00102.10+3.75+3.81%10
1.720.00-2214197.50104.450.00-11
1.23-0.27-18.00%55911,883200.00108.220.00-71
1.560.00-1379202.50109.550.00-20
1.470.00-2202205.00108.220.00-20
1.350.00-1106207.5099.070.00-40
1.00-0.17-14.53%4810210.00117.640.00-20
1.150.00-1338212.50121.290.00-40
0.95-0.26-21.49%1551215.00100.200.00-20
1.060.00-2196217.50101.870.00-280
0.91-0.09-9.00%1384220.00104.300.00-240
1.100.00-1389222.50108.210.00-300
0.77-0.08-9.41%512,621225.00130.560.00-40
0.870.00-1890227.50113.140.00-20
0.77-0.15-16.30%31,194230.00138.350.00-61
0.64-0.06-8.57%977,050235.00139.600.00-40
-----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