Italia markets open in 6 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,54-1,16 (-0,63%)
Alla chiusura: 04:00PM EDT
183,45 -0,09 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
142.250.00-519545.000.020.00-1,3103,045
134.500.00-32,47550.000.010.00-26,523
129.480.00-173552.000.010.00-11,549
118.100.00-417053.000.020.00-1220
106.220.00-150254.000.010.00-103962
131.00-0.17-0.13%565555.000.010.00-2001,081
134.800.00-5089156.000.010.00-1587
96.800.00-185657.000.010.00-1001,406
113.200.00-134358.000.010.00-20690
125.250.00-17559.000.010.00-2821
124.80+2.15+1.75%185560.000.020.00-1905
112.450.00-237961.000.010.00-6741,784
77.780.00-134362.000.010.00-103,301
121.00-3.05-2.46%1118663.000.010.00-102,357
80.900.00-17226064.000.020.00-11,454
120.570.00-26,23365.000.010.00-25,123
114.150.00-647466.000.020.00-1852
77.830.00-3040267.000.020.00-3764
112.150.00-2539268.000.020.00-10897
100.520.00-1066269.000.020.00-5948
116.350.00-52,89670.000.010.00-12,762
109.880.00-11,46571.000.010.00-1773
107.330.00-11,63372.000.010.00-201,768
72.960.00-183973.000.010.00-2514
106.850.00-184674.000.010.00-11,018
111.450.00-183975.000.010.00-13,627
93.950.00-160276.000.010.00-2667
99.200.00-3010977.000.010.00-2689
109.400.00-142978.000.010.00-167487
101.950.00-11,19579.000.010.00-3767
107.00+2.15+2.05%114,58280.000.010.00-19,606
97.550.00-851,17581.000.010.00-11,839
97.600.00-2541682.000.010.00-1776
98.950.00-141982.500.020.00-11,329
89.400.00-350983.000.010.00-41,015
100.550.00-121784.000.010.00-331,559
101.060.00-694685.000.010.00-56,930
92.530.00-373586.000.040.00-7502,272
61.680.00-296287.000.010.00-21,568
88.090.00-2060487.500.010.00-23,765
83.400.00-71,20088.000.010.00-202,293
81.000.00-23,53789.000.040.00-2001,938
94.930.00-124,95290.000.010.00-111,826
95.61+7.61+8.65%11,04591.000.010.00-56,837
96.260.00-11,03292.000.010.00-109,583
94.300.00-11,09292.500.020.00-11,689
96.470.00-12,93393.000.040.00-14,388
91.60+0.25+0.27%288594.000.050.00-4022,116
90.450.00-120,80895.000.010.00-328,802
92.200.00-21,10996.000.02+0.01+100.00%14,528
88.95+3.80+4.46%11,63897.000.010.00-52,091
75.600.00-176597.500.010.00-11,591
82.200.00-7299698.000.010.00-11,690
86.170.00-11,25199.000.020.00-62,903
84.800.00-2516,385100.000.010.00-17125,108
83.900.00-11,362102.500.030.00-284,814
79.20-0.66-0.83%104,226105.000.030.00-410,961
78.25-0.27-0.34%21,878107.500.040.00-147,634
76.35+1.47+1.96%23,980110.000.020.00-1323,354
74.900.00-47869112.500.02-0.01-33.33%18,669
70.55+0.65+0.93%15,685115.000.01-0.01-50.00%415,539
71.350.00-21,369117.500.02-0.02-50.00%1017,564
66.19+1.04+1.60%16,078120.000.03-0.02-40.00%233,519
63.110.00-51,655122.500.040.00-207,924
60.98+0.53+0.88%327,316125.000.050.00-118,232
57.380.00-83,768127.500.050.00-1105,380
54.55-0.58-1.05%347,668130.000.06+0.01+20.00%1014,017
51.70-1.11-2.10%25,288132.500.06-0.01-14.29%1,2706,029
49.60-0.35-0.70%335,491135.000.06-0.01-14.29%119,218
47.04-1.04-2.16%163,670137.500.080.00-66,076
45.82+0.04+0.09%47,755140.000.08-0.01-11.11%758,322
41.76-1.01-2.36%25,160142.500.100.00-1746,432
40.60+0.30+0.74%415,081145.000.10-0.02-16.67%11715,933
37.600.00-64,888147.500.11-0.02-15.38%5113,861
34.55-0.85-2.40%1829,150150.000.14-0.01-6.67%11929,768
33.000.00-13,324152.500.16-0.03-15.79%311,864
29.70-0.65-2.14%238,065155.000.19-0.01-5.00%896,748
27.36-2.14-7.25%33,033157.500.22-0.03-12.00%345,974
24.62-0.96-3.75%8083,209160.000.30+0.01+3.45%12230,211
23.73-0.15-0.63%83,590162.500.34-0.01-2.86%1284,439
19.91-0.77-3.72%1316,752165.000.46+0.01+2.22%5269,575
17.67-2.48-12.31%171,975167.500.600.00-6377,669
15.15-0.99-6.13%52612,146170.000.83+0.02+2.47%62723,698
13.06-0.87-6.25%3525,063172.501.15+0.05+4.55%1,0126,956
11.05-0.82-6.91%17417,787175.001.63+0.12+7.95%1,32814,571
9.12-0.83-8.34%4315,950177.502.20+0.12+5.77%3009,625
7.40-0.75-9.20%1,31334,214180.002.99+0.17+6.03%89621,468
5.95-0.65-9.85%1,04912,424182.504.00+0.25+6.67%1,0544,787
4.65-0.75-13.89%5,47242,897185.005.26+0.49+10.27%91929,199
3.55-0.45-11.25%1,32616,482187.506.50+0.10+1.56%4952,751
2.65-0.45-14.52%3,84838,230190.008.36+0.51+6.50%2654,117
1.94-0.32-14.16%1,6316,199192.509.85+1.60+19.39%381,585
1.38-0.27-16.36%2,74827,080195.0012.20+0.99+8.83%92,029
0.97-0.21-17.80%1,3755,785197.5013.05-0.40-2.97%1331
0.68-0.18-20.93%5,14961,594200.0016.39+0.91+5.88%1195,372
0.47-0.09-16.07%1,03611,025202.5018.00-0.18-0.99%211,050
0.32-0.06-15.79%1,06416,359205.0020.660.00-21,211
0.23-0.06-20.69%4163,104207.5023.75+2.55+12.03%11
0.15-0.05-25.00%59421,514210.0023.650.00-21
0.13-0.01-7.14%3412,303212.5027.900.00-580
0.09-0.01-10.00%1176,270215.0029.200.00-11
0.06-0.02-25.00%2528,042217.5032.800.00-940
0.05-0.02-28.57%3364,120220.0033.200.00-20
0.04-0.02-33.33%6958222.5049.500.00-10
0.030.00-404,440225.0041.350.00-21
0.01-0.03-75.00%141,352227.5040.450.00-80
0.02-0.01-33.33%114,451230.0042.450.00-10
0.02-0.01-33.33%3612,598235.0047.440.00-10
0.01-0.01-50.00%13,671240.0051.900.00-10
0.050.00-2334245.0066.070.00-10
0.010.00-512,026250.0066.000.00--0
0.010.00-314,008255.00-----
0.010.00-111,696260.0079.000.00--0
0.010.00-1277265.00-----
0.010.00-2111,169270.0095.600.00-20
0.010.00-61,663275.0091.150.00-70
-----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