Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
143,55+2,91 (+2,07%)
Alla chiusura: 04:00PM EDT
143,31 -0,24 (-0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 giugno 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
95.70+2.20+2.35%140352.001.170.00-11,480
89.500.00-28453.001.250.00-143
91.480.00-115354.001.340.00-1216
92.700.00-318755.001.40+0.10+7.69%50701
91.200.00-12556.001.450.00-27
86.350.00-419457.001.500.00-11
88.20+5.45+6.59%2558.001.600.00-116
82.400.00-3759.001.700.00-121
87.300.00-1019360.001.740.00-82555
85.40-2.80-3.17%24961.002.710.00-221
84.000.00-17562.002.020.00-11,883
86.400.00-16063.002.060.00-10415
85.570.00-115264.003.010.00-121,124
82.03+1.43+1.77%251465.002.160.00-33,818
83.600.00-12666.002.470.00-86
79.750.00-210967.003.950.00-2522
81.150.00-18868.004.050.00-143
76.150.00-38669.002.810.00-1299
80.200.00-518370.002.930.00-20595
74.700.00-213771.004.430.00-40492
78.750.00-220772.003.050.00-90917
76.250.00-24873.00-----
73.800.00-23074.003.350.00-2181
71.550.00-137975.003.35-0.05-1.47%21,130
48.000.00-19576.006.100.00-1242
72.500.00-14277.003.500.00-10142
71.900.00-28478.005.300.00--1
44.750.00-29779.004.050.00-1101
71.13+1.13+1.61%195180.004.150.00-102,113
69.460.00-14381.007.050.00-11,300
69.72+2.42+3.60%44382.004.650.00-911
52.500.00-112482.504.750.00-2172
53.050.00-4583.004.660.00-144
66.500.00-15084.005.100.00-1196
67.650.00-58785.004.720.00-12,854
44.840.00-202286.004.950.00-21,006
62.100.00-74687.008.140.00-13
40.000.00-24287.505.600.00-188
62.900.00-819988.005.31-0.39-6.84%535
62.150.00-26589.005.49-6.56-54.44%51
64.40-0.30-0.46%3156590.005.91+0.06+1.03%41,794
64.050.00-113291.005.950.00-74,811
61.45+1.55+2.59%28092.005.970.00-66,435
61.980.00-110992.506.650.00-1514
61.400.00-22,48493.006.50-0.05-0.76%7061,809
60.650.00-8325894.007.060.00-20540
59.900.00-71,07195.006.85-0.21-2.97%203,705
56.640.00-249196.007.250.00-165
57.650.00-4119597.007.200.00-3245
58.150.00-4325897.507.300.00-91,024
58.64+1.25+2.18%134698.007.400.00-771
57.10-0.10-0.17%734799.007.960.00-3408
57.55+2.19+3.96%236,648100.008.00-0.30-3.61%3310,584
56.700.00-23788102.508.61+0.36+4.36%1188
53.38+1.28+2.46%42,127105.009.30+0.40+4.49%11,831
50.95-0.55-1.07%2805107.5010.05-0.05-0.50%11,282
50.52+1.76+3.61%12,447110.0010.74-0.05-0.46%14,050
47.72+0.72+1.53%14504112.5011.100.00-4557
46.50+0.88+1.93%54,842115.0012.00-0.71-5.59%205,293
44.30-0.95-2.10%2915117.5012.950.00-11,179
45.18+0.28+0.62%323,665120.0013.70-0.55-3.86%46,574
43.70+2.46+5.97%14700122.5014.90+0.20+1.36%11,597
40.95+1.26+3.17%367,922125.0016.00-0.01-0.06%24,326
40.20+1.94+5.07%3627127.5016.970.00-1199
37.75+0.80+2.17%45,521130.0018.370.00-236,177
35.80+0.21+0.59%1397132.5018.75-0.17-0.90%1349
34.90+0.26+0.75%281,110135.0019.60-0.94-4.58%23,103
34.85+1.36+4.06%5532137.5021.00-0.17-0.80%21420
33.35+1.55+4.87%2252,774140.0022.33+0.04+0.18%10746
32.50+1.94+6.35%27944142.5023.510.00-110493
31.00+1.25+4.20%624,314145.0024.47+0.67+2.82%20362
29.42+1.37+4.88%3453147.5025.68-1.62-5.93%20595
28.80+1.65+6.08%555,135150.0026.98-1.07-3.81%237,319
26.00-1.05-3.88%1182152.5028.300.00-6243
25.93+0.73+2.90%8947155.0029.750.00-33631
25.40+1.45+6.05%5335157.5030.950.00-1511,027
23.39+0.34+1.48%122,978160.0033.18+0.06+0.18%12,604
23.380.00-4596162.5034.000.00-31138
22.55+0.31+1.39%61501165.0035.80-0.65-1.78%20249
20.30-0.70-3.33%1329167.5036.450.00-17187
20.33+0.58+2.94%431,047170.0039.200.00-20421
19.35-0.10-0.51%22249172.5040.000.00-5213
19.36+1.36+7.56%372,360175.0043.000.00-41,074
18.020.00-6411177.5058.000.00-11,294
17.55+0.28+1.62%5310,392180.0045.280.00-26832
16.96+0.36+2.17%1366182.5050.950.00-255
15.32-0.18-1.16%111,760185.0048.730.00-58396
14.400.00-11,223187.5051.950.00-2935
14.90-0.03-0.20%19722190.0054.50+0.65+1.21%2168
14.23+3.08+27.62%40289192.5082.050.00-421
13.700.00-1376195.0058.150.00-35
12.650.00-2191197.5059.810.00-221
12.65+0.70+5.86%13011,264200.0062.23+0.33+0.53%20237
11.300.00-3373202.5094.200.00-2040
11.30+0.50+4.63%14235205.0066.24-0.89-1.33%201
10.95+1.35+14.06%196207.50104.250.00-10
10.60+0.50+4.95%21685210.0073.390.00-1012
9.75+0.08+0.83%7306212.5071.250.00-11
9.20-0.40-4.17%2537215.0073.450.00-11
8.95-0.20-2.19%190217.5078.950.00-11
8.55-0.12-1.38%6256220.0085.000.00-12
8.300.00-7322222.50106.800.00-12
7.85+0.05+0.64%802,562225.0089.850.00-224
7.650.00-1426227.50110.250.00-13
7.13-0.12-1.66%12893230.0087.120.00-1353
7.00+0.40+6.06%795,387235.0093.010.00-3415
-----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