Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.162,58-24,15 (-0,76%)
Alla chiusura: 4:00PM EST
3.158,50 -4,08 (-0,13%)
Dopo ore: 5:43PM EST
Opzioni d'acquisto
16 luglio 2021
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,460.00 | 4.50 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,480.00 | 9.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,500.00 | 6.60 | 0.00 | - | 1 | 13 |
| 1,660.17 | 0.00 | - | - | 0 | 1,520.00 | 5.00 | 0.00 | - | 14 | 180 |
| - | - | - | - | - | 1,540.00 | 7.50 | 0.00 | - | 10 | 85 |
| - | - | - | - | - | 1,560.00 | 9.90 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 1,580.00 | 16.25 | 0.00 | - | 1 | 51 |
| 1,580.76 | +13.76 | +0.88% | 2 | 11 | 1,600.00 | 7.90 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 1,620.00 | 25.00 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 1,640.00 | 9.63 | 0.00 | - | 1 | 222 |
| - | - | - | - | - | 1,680.00 | 13.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,700.00 | 11.70 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,720.00 | 37.60 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,740.00 | 28.25 | 0.00 | - | - | 30 |
| 1,412.70 | 0.00 | - | - | 1 | 1,760.00 | 43.70 | 0.00 | - | 2 | 4 |
| 1,310.00 | 0.00 | - | 1 | 1 | 1,780.00 | 31.62 | 0.00 | - | 3 | 4 |
| 1,665.50 | 0.00 | - | 1 | 0 | 1,800.00 | 11.46 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,820.00 | 16.30 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,840.00 | 30.60 | 0.00 | - | 2 | 4 |
| 1,473.02 | 0.00 | - | 1 | 1 | 1,860.00 | 18.29 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,880.00 | 27.65 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,900.00 | 19.99 | 0.00 | - | 1 | 104 |
| - | - | - | - | - | 1,920.00 | 18.13 | 0.00 | - | 1 | 7 |
| 1,560.00 | 0.00 | - | 1 | 4 | 1,940.00 | 21.25 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 1,960.00 | 60.10 | 0.00 | - | 2 | 4 |
| 1,207.56 | 0.00 | - | 1 | 2 | 1,980.00 | 57.04 | 0.00 | - | 1 | 6 |
| 1,152.35 | 0.00 | - | 1 | 3 | 2,000.00 | 20.45 | 0.00 | - | 1 | 36 |
| 1,136.26 | 0.00 | - | 10 | 15 | 2,100.00 | 27.75 | 0.00 | - | 4 | 21 |
| 955.96 | 0.00 | - | 1 | 7 | 2,200.00 | 36.00 | 0.00 | - | 2 | 37 |
| 1,121.17 | 0.00 | - | 1 | 2 | 2,300.00 | 50.57 | +2.59 | +5.40% | 2 | 32 |
| 778.67 | 0.00 | - | 2 | 29 | 2,400.00 | 64.84 | -0.01 | -0.02% | 2 | 207 |
| 853.76 | 0.00 | - | 1 | 5 | 2,500.00 | 84.25 | +4.95 | +6.24% | 40 | 286 |
| 792.43 | 0.00 | - | 1 | 4 | 2,550.00 | 103.50 | 0.00 | - | 14 | 60 |
| 655.77 | 0.00 | - | 1 | 6 | 2,600.00 | 109.00 | +5.00 | +4.81% | 61 | 95 |
| 688.23 | 0.00 | - | 2 | 8 | 2,650.00 | 120.00 | 0.00 | - | 3 | 57 |
| 622.10 | 0.00 | - | 1 | 38 | 2,700.00 | 134.50 | 0.00 | - | 1 | 209 |
| 529.64 | 0.00 | - | 1 | 7 | 2,750.00 | 150.00 | 0.00 | - | 1 | 63 |
| 543.15 | 0.00 | - | 1 | 30 | 2,800.00 | 169.50 | -5.90 | -3.36% | 1 | 54 |
| 552.00 | 0.00 | - | 1 | 6 | 2,850.00 | 183.26 | 0.00 | - | 3 | 37 |
| 458.25 | 0.00 | - | 1 | 27 | 2,900.00 | 201.90 | 0.00 | - | 4 | 240 |
| 452.00 | 0.00 | - | 1 | 9 | 2,950.00 | 224.55 | 0.00 | - | 1 | 28 |
| 430.45 | -24.60 | -5.41% | 1 | 152 | 3,000.00 | 256.00 | -4.00 | -1.54% | 1 | 60 |
| 376.85 | 0.00 | - | 3 | 43 | 3,050.00 | 280.53 | +24.38 | +9.52% | 10 | 29 |
| - | - | - | - | - | 3,055.00 | 282.95 | +16.40 | +6.15% | 10 | 2 |
| - | - | - | - | - | 3,065.00 | 274.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,075.00 | 271.80 | 0.00 | - | 20 | 20 |
| 404.90 | 0.00 | - | - | 1 | 3,090.00 | 297.65 | +21.55 | +7.81% | 1 | 1 |
| 390.00 | 0.00 | - | 1 | 1 | 3,095.00 | 300.55 | -38.62 | -11.39% | 1 | 1 |
| 379.00 | -43.36 | -10.27% | 1 | 207 | 3,100.00 | 302.95 | +12.95 | +4.47% | 1 | 135 |
| 347.65 | 0.00 | - | - | 5 | 3,105.00 | 304.50 | -21.75 | -6.67% | 2 | 1 |
| - | - | - | - | - | 3,110.00 | 308.45 | -20.46 | -6.22% | 1 | 1 |
| 362.05 | 0.00 | - | - | 1 | 3,115.00 | - | - | - | - | - |
| 375.90 | -36.39 | -8.83% | 2 | 4 | 3,120.00 | 313.40 | +23.70 | +8.18% | 1 | 1 |
| 374.00 | +26.41 | +7.60% | 1 | 2 | 3,125.00 | 316.20 | -17.30 | -5.19% | 1 | 9 |
| 392.93 | 0.00 | - | 1 | 3 | 3,130.00 | - | - | - | - | - |
| 340.75 | 0.00 | - | - | 4 | 3,140.00 | - | - | - | - | - |
| 392.61 | 0.00 | - | 1 | 2 | 3,145.00 | - | - | - | - | - |
| 356.65 | -25.35 | -6.64% | 2 | 532 | 3,150.00 | 329.20 | -5.29 | -1.58% | 1 | 61 |
| 360.57 | 0.00 | - | - | 1 | 3,160.00 | 334.70 | -4.30 | -1.27% | 1 | 1 |
| 365.88 | 0.00 | - | - | 1 | 3,165.00 | - | - | - | - | - |
| - | - | - | - | - | 3,180.00 | 344.75 | -2.25 | -0.65% | 1 | 1 |
| 362.85 | 0.00 | - | 1 | 2 | 3,185.00 | - | - | - | - | - |
| 354.70 | -10.50 | -2.88% | 1 | 5 | 3,190.00 | 336.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,195.00 | 329.90 | 0.00 | - | - | 1 |
| 335.50 | -19.50 | -5.49% | 51 | 2,321 | 3,200.00 | 357.00 | +17.45 | +5.14% | 2 | 98 |
| 347.80 | -12.00 | -3.34% | 1 | 2 | 3,205.00 | 347.16 | 0.00 | - | - | 2 |
| 343.20 | -23.80 | -6.49% | - | 1 | 3,210.00 | 349.88 | 0.00 | - | 2 | 4 |
| 340.80 | -34.20 | -9.12% | 2 | 1 | 3,215.00 | - | - | - | - | - |
| 337.00 | +2.85 | +0.85% | 2 | 2 | 3,220.00 | - | - | - | - | - |
| 334.10 | -14.15 | -4.06% | 2 | 1 | 3,225.00 | - | - | - | - | - |
| 330.65 | -24.39 | -6.87% | 2 | 7 | 3,235.00 | - | - | - | - | - |
| 328.00 | +41.65 | +14.55% | 2 | 2 | 3,240.00 | 369.68 | 0.00 | - | 1 | 8 |
| 326.25 | -11.15 | -3.30% | 2 | 1 | 3,245.00 | 372.40 | 0.00 | - | 2 | 5 |
| 324.15 | -16.00 | -4.70% | 2 | 98 | 3,250.00 | 374.07 | 0.00 | - | 1 | 42 |
| 322.10 | -13.85 | -4.12% | 2 | 12 | 3,255.00 | 388.37 | +5.72 | +1.49% | 10 | 177 |
| 310.06 | -23.69 | -7.10% | 6 | 6 | 3,260.00 | - | - | - | - | - |
| 294.93 | -33.94 | -10.32% | 6 | 98 | 3,300.00 | 437.85 | 0.00 | - | 4 | 29 |
| 285.35 | -32.60 | -10.25% | 2 | 41 | 3,350.00 | 507.58 | 0.00 | - | 4 | 91 |
| 258.17 | -16.13 | -5.88% | 4 | 1,070 | 3,400.00 | 458.35 | 0.00 | - | 1 | 178 |
| 237.35 | -24.70 | -9.43% | 3 | 751 | 3,450.00 | 575.36 | 0.00 | - | 2 | 10 |
| 232.95 | -10.55 | -4.33% | 1 | 632 | 3,500.00 | 540.20 | +23.90 | +4.63% | 1 | 17 |
| 205.00 | -29.15 | -12.45% | 2 | 33 | 3,550.00 | 556.00 | 0.00 | - | 1 | 24 |
| 193.15 | -21.05 | -9.83% | 3 | 757 | 3,600.00 | 579.05 | 0.00 | - | 1 | 10 |
| 180.50 | -14.50 | -7.44% | 2 | 19 | 3,650.00 | 771.55 | 0.00 | - | - | 1 |
| 166.35 | -24.25 | -12.72% | 19 | 59 | 3,700.00 | 638.06 | 0.00 | - | 1 | 4 |
| 163.05 | -10.15 | -5.86% | 2 | 62 | 3,750.00 | 764.39 | 0.00 | - | 10 | 13 |
| 148.65 | -11.15 | -6.98% | 1 | 637 | 3,800.00 | 804.10 | 0.00 | - | 10 | 18 |
| 138.35 | -10.75 | -7.21% | 1 | 12 | 3,850.00 | 838.38 | 0.00 | - | 1 | 3 |
| 127.42 | -12.58 | -8.99% | 2 | 367 | 3,900.00 | 887.61 | 0.00 | - | 1 | 21 |
| 136.55 | 0.00 | - | 66 | 97 | 3,950.00 | 1,018.10 | 0.00 | - | 4 | 6 |
| 107.25 | -11.90 | -9.99% | 5 | 205 | 4,000.00 | 1,040.00 | 0.00 | - | 1 | 9 |
| 99.25 | -16.85 | -14.51% | 2 | 20 | 4,050.00 | 1,047.00 | 0.00 | - | 2 | 3 |
| 104.00 | 0.00 | - | 1 | 1,211 | 4,100.00 | 982.50 | 0.00 | - | 1 | 14 |
| 93.00 | 0.00 | - | 3 | 62 | 4,150.00 | - | - | - | - | - |
| 79.00 | -10.10 | -11.34% | 3 | 33 | 4,200.00 | 1,294.20 | 0.00 | - | 1 | 13 |
| 84.00 | 0.00 | - | 1 | 12 | 4,250.00 | - | - | - | - | - |
| 81.10 | 0.00 | - | 1 | 497 | 4,300.00 | 1,295.65 | 0.00 | - | 3 | 5 |
| 74.00 | 0.00 | - | 1 | 160 | 4,350.00 | 1,199.29 | 0.00 | - | - | 2 |
| 59.00 | -3.00 | -4.84% | 2 | 263 | 4,400.00 | 1,174.78 | 0.00 | - | 2 | 3 |
| 57.20 | 0.00 | - | 1 | 19 | 4,450.00 | 1,335.90 | 0.00 | - | - | 1 |
| 54.62 | -4.93 | -8.28% | 1 | 115 | 4,500.00 | 1,370.67 | 0.00 | - | 1 | 3 |
| 51.00 | 0.00 | - | 5 | 5 | 4,550.00 | - | - | - | - | - |
| 46.38 | 0.00 | - | 1 | 41 | 4,600.00 | 1,303.00 | 0.00 | - | 1 | 5 |
| 48.95 | 0.00 | - | 5 | 15 | 4,650.00 | - | - | - | - | - |
| 41.47 | -11.48 | -21.68% | 1 | 57 | 4,700.00 | 1,647.42 | 0.00 | - | 1 | 8 |
| 34.75 | 0.00 | - | 1 | 10 | 4,750.00 | - | - | - | - | - |
| 33.92 | 0.00 | - | 1 | 60 | 4,800.00 | 1,457.74 | 0.00 | - | 2 | 4 |
| 30.65 | 0.00 | - | 1 | 19 | 4,850.00 | 1,763.00 | 0.00 | - | - | 1 |
| 31.30 | 0.00 | - | 4 | 24 | 4,900.00 | 1,542.74 | 0.00 | - | - | 2 |
| 32.40 | 0.00 | - | 1 | 8 | 4,950.00 | 1,826.75 | 0.00 | - | - | 1 |
| 26.55 | -7.30 | -21.57% | 6 | 45 | 5,000.00 | 1,982.00 | 0.00 | - | 1 | 4 |
| 24.60 | 0.00 | - | 2 | 160 | 5,050.00 | 1,950.00 | 0.00 | - | - | 2 |
| 28.10 | 0.00 | - | 1 | 41 | 5,100.00 | 1,827.00 | 0.00 | - | - | 1 |
| 23.01 | +0.06 | +0.26% | 4 | 15 | 5,150.00 | 1,933.50 | 0.00 | - | 1 | 1 |
| 21.80 | -4.11 | -15.86% | 1 | 23 | 5,200.00 | 2,211.20 | 0.00 | - | 1 | 4 |
| 16.45 | 0.00 | - | 3 | 43 | 5,250.00 | 2,278.05 | 0.00 | - | - | 1 |
| 20.40 | -0.65 | -3.09% | 1 | 288 | 5,300.00 | 2,307.50 | 0.00 | - | - | 2 |
© 2020 Verizon Media. Tutti i diritti riservati.
