Italia markets open in 8 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.151,82+5,44 (+0,25%)
Alla chiusura: 04:00PM EDT
2.159,37 +7,55 (+0,35%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
27 maggio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
907.00+115.90+14.65%181,280.000.02-0.04-66.67%142493
-----1,300.000.02-0.08-80.00%435145
931.650.00--51,320.000.050.00-35222
840.500.00--81,340.000.05-0.08-61.54%1027
891.750.00--11,360.000.10-0.11-52.38%1822
855.950.00-441,380.000.13+0.08+160.00%50049
851.850.00-581,400.000.10-0.10-50.00%15083
-----1,420.000.250.00-1621
-----1,440.000.38+0.20+111.11%2333
738.950.00--41,460.000.19-0.03-13.64%5214
759.900.00-451,480.000.50+0.17+51.52%490
610.500.00-1171,500.000.29-0.04-12.12%200591
606.510.00-161,520.000.39-0.04-9.30%25945
-----1,540.000.31-0.17-35.42%6260
692.650.00--91,560.000.74+0.11+17.46%59196
846.050.00--11,580.000.65-0.02-2.99%10545
617.00+617.00--11,600.000.50-0.40-44.44%402347
-----1,620.000.45-0.35-43.75%267141
547.90+547.90--51,640.000.63-0.40-38.83%56205
802.100.00--51,660.000.78-0.42-35.00%198383
440.950.00--41,680.001.55+0.25+19.23%27335
-----1,690.001.00+1.00-32-
413.00+413.00-2651,700.001.15-0.55-32.35%808885
-----1,710.002.08+2.08-11-
462.60+462.60--11,720.001.25-0.58-31.69%33218
-----1,730.001.42+1.42-30-
442.94+442.94--21,740.001.65-0.54-24.66%40443
406.85+406.85-6-1,750.001.66+1.66-296-
728.950.00--51,760.001.96-0.71-26.59%97480
-----1,770.001.73+1.73-46-
709.250.00--51,780.002.10-0.99-32.04%79117
-----1,790.002.28+2.28-60-
317.25-82.75-20.69%27251,800.002.50-1.02-28.98%2,508584
-----1,810.002.67+2.67-210-
519.600.00--41,820.002.81-1.49-34.65%284191
-----1,830.003.15+3.15-54-
647.150.00-551,840.003.65-1.25-25.51%415689
-----1,850.003.66+3.66-141-
239.150.00-11321,860.004.05-1.70-29.57%279433
251.82+251.82-1-1,870.004.40+4.40-63-
242.67+19.47+8.72%1151,880.004.70-2.15-31.39%298374
-----1,890.005.30+5.30-95-
254.60-116.40-31.37%162741,900.005.75-2.10-26.75%1,5661,515
-----1,910.006.35+6.35-83-
268.78+30.57+12.83%1211,920.006.80-2.50-26.88%161752
-----1,930.006.86+6.86-55-
249.89-37.51-13.05%151,940.008.27-2.78-25.16%382336
207.11+207.11-23-1,950.009.10+9.10-262-
239.59+46.79+24.27%1081,960.0010.10-3.15-23.77%256346
220.30+220.30-1-1,970.0010.95+10.95-140-
159.45-13.73-7.93%12131,980.0012.30-3.55-22.40%271200
150.05+150.05-511,990.0013.24-3.86-22.57%166146
160.50-19.00-10.58%121912,000.0014.30-4.25-22.91%3,107877
142.49-18.91-11.72%19182,010.0015.79-5.49-25.80%199112
121.00-141.00-53.82%59132,020.0018.30-3.60-16.44%509113
135.00+135.00-1332,030.0018.99-4.51-19.19%200223
109.50+109.50-302,035.0020.35-6.62-24.55%7027
123.80-29.43-19.21%135332,040.0021.15-3.85-15.40%277136
111.00-81.25-42.26%472,045.0022.69-1.08-4.54%4644
125.00-28.90-18.78%119272,050.0023.90-5.05-17.44%1,285294
110.35+110.35-412,055.0025.00-4.30-14.68%8631
108.64-17.89-14.14%762202,060.0026.00-6.05-18.88%288559
108.00-5.95-5.22%422,065.0027.01+0.16+0.60%8727
97.80-16.38-14.35%2332,070.0028.22-6.28-18.20%15362
95.20-34.80-26.77%342,075.0030.10-6.65-18.10%22622
105.01-25.21-19.36%30402,080.0030.52-5.83-16.04%323145
87.80-16.03-15.44%1252,085.0032.26-6.59-16.96%16267
98.05-4.75-4.62%92172,090.0034.20-6.54-16.05%984180
93.00-6.75-6.77%14222,095.0035.00-7.11-16.88%245124
89.70-9.30-9.39%6031022,100.0037.10-6.90-15.68%3,448640
86.44-6.71-7.20%14182,105.0038.85-6.60-14.52%210272
76.20-13.75-15.29%22882,110.0041.60-6.25-13.06%63789
79.84-12.31-13.36%14162,115.0042.08-7.71-15.49%27548
77.05-2.45-3.08%913582,120.0043.90-7.98-15.38%614183
73.50-2.00-2.65%193132,125.0045.89-7.41-13.90%44071
70.67-6.91-8.91%290182,130.0048.95-6.83-12.24%33378
67.72-2.83-4.01%107142,135.0050.74-6.86-11.91%24852
65.00-2.79-4.12%259892,140.0052.52-7.13-11.95%658148
63.00-2.00-3.08%175392,145.0054.80-7.45-11.97%25064
60.20-1.83-2.95%3,8471832,150.0056.70-6.95-10.92%2,292620
57.50-2.60-4.33%305562,155.0059.55-7.71-11.46%25155
55.28-1.07-1.90%8981022,160.0062.65-7.35-10.50%379156
53.00-1.00-1.85%226402,165.0065.55-6.00-8.39%18353
49.56-2.62-5.02%3761282,170.0069.70-4.80-6.44%37553
47.28+47.28-140452,175.0072.45+72.45-44761
44.92-2.38-5.03%5494352,180.0072.67-6.73-8.48%731172
44.00+44.00-3901332,185.0077.50+77.50-20048
40.92-4.28-9.47%374972,190.0079.00+5.59+7.61%23845
39.41+39.41-1331372,195.0084.75+84.75-12661
37.50-1.50-3.85%5,9815562,200.0084.98-5.42-6.00%562439
35.33+35.33-1091052,205.00117.90+117.90-1426
33.75-1.45-4.12%2921022,210.0089.56+11.21+14.31%6594
31.37+31.37-113802,215.00130.71+130.71-2587
29.00-4.80-14.20%3261,0552,220.0098.02+9.02+10.13%26152
27.84+27.84-181582,225.00104.73+104.73-1783
27.52-1.08-3.78%2372182,230.00110.90+13.30+13.63%83131
25.55+25.55-61792,235.00147.04+147.04-1139
23.95-1.55-6.08%1861332,240.00119.00+2.64+2.27%20173
22.00+22.00-62532,245.00114.25+114.25-820
21.00-2.09-9.05%1,8084432,250.00120.58+2.58+2.19%152726
20.30+20.30-92492,255.00122.00+122.00-860
19.00-1.90-9.09%3001792,260.00126.55+9.27+7.90%7386
17.65+17.65-65652,265.00159.70+159.70-236
16.41-3.59-17.95%2141122,270.00133.28+9.26+7.47%1943
15.90+15.90-326782,275.00138.50+138.50-1957
14.67-1.83-11.09%3541872,280.00141.45+8.50+6.39%25228
14.00+14.00-887182,285.00170.25+170.25-218
13.05-2.50-16.08%82502,290.00149.53-5.92-3.81%1424
12.14+12.14-214262,295.00200.58+200.58-29
11.25-1.41-11.14%3,4632,8152,300.00159.92-4.23-2.58%96266
10.00-1.75-14.89%2371422,310.00196.95+27.80+16.44%2226
8.85-0.95-9.69%2361272,320.00179.03+25.89+16.91%6361
7.90-0.80-9.20%286882,330.00206.85+206.85-57
6.85-1.20-14.91%1671962,340.00196.05+17.43+9.76%743
6.12-0.98-13.80%6972962,350.00205.00-2.45-1.18%28107
5.37-1.08-16.74%1632192,360.00237.50+18.90+8.65%1433
5.10-1.90-27.14%58342,365.00224.09+1.00+0.45%632
4.90-0.66-11.87%135902,370.00229.05-15.34-6.28%612
4.68-0.59-11.20%77742,375.00249.68+5.68+2.33%15
4.50-0.50-10.00%3064862,380.00240.00+4.71+2.00%255
4.45-0.20-4.30%1613302,385.00264.05+43.25+19.59%14
4.06-0.74-15.42%67782,390.00118.580.00-69
2.93-2.02-40.81%38852,395.00277.30+115.35+71.23%66
3.48-0.57-14.07%1,5951,2112,400.00252.67-0.49-0.19%23965
3.00-0.84-21.87%77852,405.00229.00-3.55-1.53%41
3.20-0.42-11.60%83812,410.00264.61+96.08+57.01%12
3.07-1.73-36.04%62312,415.00-----
2.84-1.41-33.18%681502,420.00309.45+33.29+12.05%1131
2.20-1.10-33.33%42632,425.00251.730.00-11
2.49-0.51-17.00%45642,430.00300.770.00-220
2.60-0.25-8.77%63342,435.00195.550.00-111
2.30-1.65-41.77%503742,440.00329.10+46.15+16.31%276
2.35-1.05-30.88%53382,445.00338.00+81.22+31.63%55
2.15-0.30-12.24%3631,3012,450.00306.540.00-294
2.09-0.24-10.30%46442,455.00-----
2.28-0.62-21.38%491802,460.00271.30-34.75-11.35%263
2.13-0.97-31.29%10372,465.00-----
1.60-0.50-23.81%46372,470.00315.800.00-26
1.74-0.38-17.92%101382,475.00328.400.00-42
1.72-0.18-9.47%642842,480.00368.20+45.95+14.26%252
1.46-2.54-63.50%10392,485.00250.460.00-11
1.40-0.64-31.37%237522,490.00276.480.00-719
1.52-0.45-22.84%64462,495.00313.42+1.93+0.62%34
1.50-0.05-3.23%2,7741,3572,500.00372.00+45.37+13.89%39886
1.30-0.17-11.56%354872,505.00359.180.00-22
1.38+1.38-17-2,510.00-----
1.20-0.22-15.49%881872,520.00340.850.00-142
1.15+1.15-49-2,530.00-----
1.05-0.25-19.23%442092,540.00368.76-2.89-0.78%3109
1.02-0.08-7.27%8381,3682,550.00367.59-0.41-0.11%5119
0.95-0.10-9.52%1992832,560.00453.07+109.07+31.71%3557
0.83-0.07-7.78%882752,580.00471.52+44.02+10.30%2267
0.75-0.06-7.41%1,6462,9052,600.00454.28+37.93+9.11%555
0.69-0.01-1.43%232032,620.00470.03+6.03+1.30%620
0.60-0.09-13.04%41942,640.00457.450.00-217
0.44-0.20-31.25%5932692,650.00531.98+146.15+37.88%497
0.50-0.29-36.71%181632,660.00474.150.00-583
0.57-0.04-6.56%161882,680.00533.96+15.02+2.89%324
0.43-0.09-17.31%1767742,700.00539.010.00-235
0.35-0.24-40.68%4372,715.00547.800.00-16
0.36-0.14-28.00%1452,720.00564.460.00-111
0.41-0.20-32.79%3482,725.00566.990.00-13
0.42+0.02+5.00%211932,730.00525.500.00-54
0.30-0.35-53.85%1402,735.00570.400.00-45
0.43-0.11-20.37%11242,740.00584.510.00-210
0.57+0.09+18.75%2232,745.00335.550.00-61
0.28-0.12-30.00%6095702,750.00601.32+10.82+1.83%227
1.900.00-1112,755.00590.350.00-59
0.44-0.11-20.00%6372,760.00543.000.00-111
0.370.00-7192,765.00-----
0.31-0.07-18.42%17232,770.00605.300.00-611
0.33-0.20-37.74%11342,775.00520.500.00-15
0.340.00-6382,780.00631.600.00-115
0.33-0.30-47.62%1562,785.00546.500.00-12
0.380.00-2202,790.00-----
0.20-0.20-50.00%3202,795.00540.110.00-1011
0.21-0.11-34.38%2135662,800.00679.00+34.00+5.27%133
0.400.00-11222,805.00564.570.00-10
0.460.00-40452,810.00634.47+634.47--1
0.30-0.93-75.61%352,815.00288.030.00-30
0.560.00-2192,820.00616.250.00-16
0.20-0.15-42.86%7262,825.00-----
0.25-0.18-41.86%57152,830.00593.550.00--0
0.27-0.11-28.95%182,835.00701.150.00-111
0.30-0.04-11.76%501052,840.00719.85+62.85+9.57%25
0.30-0.12-28.57%8152,845.00-----
0.19-0.08-29.63%511582,850.00744.08+65.98+9.73%47
0.17-0.07-29.17%2142,855.00687.210.00-62
0.260.00-6372,860.00685.98+5.73+0.84%112
0.14-0.24-63.16%3262,880.00698.50-32.62-4.46%113
0.230.00-10322,890.00662.050.00-14
0.270.00-282,895.00724.150.00-1712
0.15-0.08-34.78%75232,900.00718.00-1.74-0.24%222
0.850.00-1192,905.00492.360.00-50
0.260.00-1172,910.00671.000.00-10
0.550.00-7202,915.00729.680.00-20
0.22-0.10-31.25%1192,920.00751.720.00-112
0.19-0.53-73.61%2232,925.00673.500.00-20
0.340.00-1172,930.00719.200.00-20
0.700.00-20172,935.00217.050.00-80
0.11-0.14-56.00%2112,940.00787.15+55.72+7.62%21
0.19-0.06-24.00%1162,945.00472.320.00-20
0.20-0.08-28.57%22172,950.00805.65+66.45+8.99%203
0.180.00-1212,955.00781.780.00-2250
0.200.00-2162,960.00839.89+6.14+0.74%220
0.19-1.32-87.42%462,965.00863.250.00-20
0.190.00-1112,970.00801.710.00-10
1.000.00-172,975.00752.170.00-50
0.05-0.38-88.37%1112,980.00853.750.00-14
1.800.00-252,985.00869.98+57.23+7.04%21
0.17+0.01+6.25%3622,990.00835.680.00-146
0.12-0.52-81.25%4602,995.00881.750.00-26
0.10-0.05-33.33%892,2703,000.00848.00-14.21-1.65%559
0.400.00-51143,005.00852.100.00-37
0.560.00-18113,010.00900.000.00-111
0.16-0.09-36.00%153,015.00839.590.00-10
0.13-0.30-69.77%74563,020.00900.000.00-10
0.250.00-1143,025.00913.290.00-14
0.500.00-1303,030.00710.630.00-40
0.450.00-18103,035.00846.100.00---
0.410.00-36263,040.00882.260.00-131
0.440.00-3153,045.00647.380.00--0
0.05-0.07-58.33%21,8853,050.00863.390.00-21
0.400.00-18223,055.00778.920.00-902
0.310.00-1293,060.00871.100.00-50
0.380.00-18293,065.00624.440.00-10
0.410.00-18513,070.00729.400.00-40
0.350.00-20493,075.00801.200.00-10
0.410.00-18953,080.00965.47+176.90+22.43%20
0.14-0.28-66.67%2253,085.00971.02+38.80+4.16%23
0.23-0.28-54.90%2223,090.00774.850.00-340
0.080.00-1303,095.00914.66+134.86+17.29%30
0.06-0.06-50.00%92693,100.00882.830.00-20
0.030.00-4623,105.00359.000.00-10
0.170.00-2513,110.00883.280.00-30
0.680.00-133,115.00868.000.00-10
0.390.00-18423,120.00881.250.00-50
0.600.00-11433,125.00888.270.00-50
0.060.00-1483,130.00944.00+148.90+18.73%10
0.200.00-1203,135.00255.070.00-20
0.440.00-18223,140.00670.580.00-20
0.360.00-18193,145.00783.310.00-10
0.150.00-1433,150.001,046.150.00-80
3.650.00-153,155.00637.680.00-20
0.210.00-183,160.00985.560.00-20
0.170.00-2113,165.00176.850.00-70
0.850.00-153,170.00940.000.00-30
0.08-0.05-38.46%14153,175.00769.180.00-10
0.05-0.05-50.00%45243,180.00757.730.00-10
3.530.00-113,185.00382.650.00--0
0.410.00-36193,190.00964.000.00-100
0.090.00-1113,195.00-----
0.05-0.02-28.57%819083,200.001,031.370.00-10
0.390.00-18123,205.00599.450.00-20
1.400.00-10433,210.001,023.180.00-20
0.150.00-3243,215.00808.400.00-50
0.270.00-1243,220.001,063.380.00-10
2.200.00-143,225.00818.410.00-50
0.350.00-36243,230.001,103.710.00-10
0.320.00-113,235.00-----
0.450.00-363,240.001,057.780.00-20
1.600.00-1243,245.00738.750.00-10
0.470.00-82013,250.001,101.340.00-30
0.060.00-13163,255.001,101.180.00-20
0.040.00-3533,260.001,078.110.00-20
0.140.00-2213,265.00923.750.00--0
0.320.00-18103,270.001,117.67+1,117.67-20
0.320.00-21143,280.00950.160.00-10
0.200.00-163,290.001,010.750.00-40
0.01-0.04-80.00%163183,300.001,169.590.00-10
0.160.00-173,310.001,072.650.00-10
0.040.00-2353,320.001,089.600.00-10
0.250.00-18123,330.001,175.000.00-10
0.290.00-173,340.001,014.270.00-40
1.000.00-1941963,350.001,019.010.00-50
0.190.00-2283,360.001,128.800.00-10
0.380.00-36183,370.00-----
0.090.00-1213,380.001,267.450.00-40
0.240.00-72373,390.00-----
0.050.00-201953,400.00962.130.00-10
0.260.00-2293,410.00-----
0.250.00-36293,420.001,307.82+145.82+12.55%30
0.11+0.10+1,000.00%1243,440.001,196.280.00-20
0.020.00-1303,450.001,009.800.00-10
0.220.00-18153,460.001,006.500.00-40
0.080.00-2133,480.00635.750.00-10
0.030.00-24413,500.001,186.130.00-80
0.100.00-21183,520.00-----
0.180.00-20103,540.00-----
0.180.00-1403,550.001,370.950.00---
0.200.00-1143,560.00681.000.00-40
0.200.00-25273,580.001,101.500.00-50
0.080.00-2713,600.00817.240.00--0
0.070.00-5343,620.00735.380.00-50
0.120.00-2373,640.00-----
0.120.00-6303,650.001,476.650.00-20
0.05+0.02+66.67%1153,660.00761.700.00-40
0.450.00-10263,680.001,454.950.00-50
0.030.00-111233,700.001,526.100.00-60
0.080.00-1103,720.001,545.410.00-40
0.400.00-593,740.00-----
0.030.00-22553,750.001,575.650.00--0
0.400.00-5163,760.00-----
0.090.00-2273,780.00-----
0.030.00-24633,800.001,630.67+47.22+2.98%10
0.050.00-143,820.001,341.450.00-50
3.000.00-1103,840.001,623.450.00--0
0.260.00-4281893,850.001,672.820.00-20
0.990.00-2253,860.00-----
0.300.00-1113,880.00-----
0.030.00-21613,900.00-----
0.360.00-1173,920.00-----
0.300.00-1103,940.00-----
0.210.00-6123,950.001,792.580.00---
0.100.00-2263,980.00-----
0.030.00-137824,000.001,883.130.00-20
0.070.00-10164,020.00-----
3.640.00---4,040.00-----
0.540.00-1124,050.001,230.500.00-40
0.110.00-1244,060.00-----
2.000.00-1254,080.00-----
0.010.00-13924,100.00-----
0.230.00-174,120.00-----
0.050.00-1254,140.00-----
0.120.00-1194,150.00-----
0.190.00-12224,160.001,681.450.00-50
0.120.00-15364,180.001,708.450.00-50
0.190.00-12574,200.001,320.500.00--0
0.170.00-31814,300.001,481.900.00-20
0.01-0.79-98.75%20784,320.001,868.450.00--0
0.01-0.31-96.88%20824,340.00-----
0.010.00-2614,360.00-----
0.010.00-2664,380.00-----
0.010.00-181514,400.001,583.520.00-20
0.010.00-22744,420.001,599.790.00-20
0.030.00-121224,440.002,285.00+2,285.00--0
0.010.00-3834,460.00-----
0.030.00-30424,480.00-----
0.010.00-2366294,500.002,315.850.00-20