Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.399,44+20,35 (+0,60%)
Alla chiusura: 4:00PM EDT
3.386,00 -13,44 (-0,40%)
Preborsa: 8:17AM EDT
Opzioni d'acquisto
17 dicembre 2021
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,585.00 | 0.00 | - | 3 | 2 | 1,480.00 | 4.95 | 0.00 | - | 2 | 19 |
| 1,865.78 | 0.00 | - | - | 1 | 1,500.00 | 5.00 | 0.00 | - | 10 | 26 |
| 1,846.03 | 0.00 | - | - | 1 | 1,520.00 | 14.55 | 0.00 | - | 5 | 1 |
| - | - | - | - | - | 1,540.00 | 5.35 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,560.00 | 7.40 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,580.00 | 6.05 | 0.00 | - | 10 | 45 |
| - | - | - | - | - | 1,600.00 | 6.25 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 1,620.00 | 15.30 | 0.00 | - | 6 | 47 |
| 1,703.99 | 0.00 | - | 6 | 3 | 1,640.00 | 19.25 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 1,660.00 | 14.70 | 0.00 | - | 15 | 29 |
| - | - | - | - | - | 1,680.00 | 7.47 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 1,700.00 | 8.20 | 0.00 | - | 5 | 43 |
| - | - | - | - | - | 1,720.00 | 20.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,740.00 | 8.70 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,760.00 | 16.35 | 0.00 | - | 1 | 5 |
| 1,247.40 | 0.00 | - | 3 | 3 | 1,780.00 | 9.65 | 0.00 | - | - | 1 |
| 1,228.35 | 0.00 | - | 3 | 4 | 1,800.00 | 19.80 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,820.00 | 28.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,840.00 | 20.80 | 0.00 | - | 1 | 4 |
| 1,182.50 | 0.00 | - | - | 1 | 1,860.00 | 33.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,880.00 | 28.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,900.00 | 11.95 | 0.00 | - | 3 | 7 |
| 1,207.95 | 0.00 | - | - | 3 | 1,920.00 | - | - | - | - | - |
| - | - | - | - | - | 1,940.00 | 23.20 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 1,960.00 | 30.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,980.00 | 38.00 | 0.00 | - | 1 | 3 |
| 1,119.44 | 0.00 | - | - | 7 | 2,000.00 | 15.88 | 0.00 | - | 2 | 65 |
| - | - | - | - | - | 2,100.00 | 17.85 | 0.00 | - | 2 | 121 |
| 999.10 | 0.00 | - | - | 1 | 2,200.00 | 25.75 | 0.00 | - | 25 | 128 |
| 807.00 | 0.00 | - | 1 | 2 | 2,300.00 | 31.98 | 0.00 | - | 101 | 249 |
| 1,028.48 | 0.00 | - | 1 | 12 | 2,400.00 | 37.60 | 0.00 | - | 1 | 92 |
| 957.55 | 0.00 | - | 1 | 33 | 2,500.00 | 48.00 | 0.00 | - | 25 | 116 |
| 874.75 | 0.00 | - | 1 | 14 | 2,600.00 | 60.00 | 0.00 | - | 1 | 258 |
| 757.34 | 0.00 | - | 2 | 2 | 2,700.00 | 74.75 | 0.00 | - | 1 | 664 |
| 468.00 | 0.00 | - | 1 | 63 | 2,800.00 | 99.41 | 0.00 | - | 5 | 213 |
| 453.23 | 0.00 | - | 6 | 43 | 2,810.00 | 103.50 | 0.00 | - | 4 | 1,252 |
| 453.02 | 0.00 | - | - | 0 | 2,820.00 | 123.45 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 2,830.00 | 106.63 | 0.00 | - | 5 | 13 |
| 440.90 | 0.00 | - | 2 | 4 | 2,840.00 | 186.95 | 0.00 | - | 1 | 39 |
| 464.76 | 0.00 | - | 1 | 2 | 2,850.00 | 109.25 | 0.00 | - | 1 | 68 |
| - | - | - | - | - | 2,860.00 | 251.35 | 0.00 | - | 1 | 43 |
| 456.25 | 0.00 | - | - | 0 | 2,870.00 | 255.75 | 0.00 | - | 1 | 6 |
| 478.17 | 0.00 | - | 1 | 8 | 2,880.00 | 113.42 | 0.00 | - | 1 | 10 |
| 615.47 | 0.00 | - | 4 | 32 | 2,890.00 | 124.05 | 0.00 | - | 6 | 27 |
| 608.11 | 0.00 | - | 4 | 35 | 2,900.00 | 122.68 | 0.00 | - | 7 | 157 |
| 415.60 | 0.00 | - | - | 1 | 2,910.00 | 274.05 | 0.00 | - | 1 | 19 |
| 580.34 | 0.00 | - | 1 | 6 | 2,920.00 | 123.70 | 0.00 | - | 1 | 10 |
| 408.01 | 0.00 | - | 1 | 6 | 2,930.00 | 152.85 | 0.00 | - | 5 | 11 |
| 356.31 | 0.00 | - | 1 | 1 | 2,940.00 | 164.50 | 0.00 | - | 1 | 6 |
| 575.55 | 0.00 | - | 6 | 10 | 2,950.00 | 130.90 | 0.00 | - | 3 | 70 |
| 355.20 | 0.00 | - | 3 | 3 | 2,960.00 | 162.95 | 0.00 | - | 5 | 38 |
| 392.10 | 0.00 | - | 2 | 8 | 2,970.00 | 156.21 | 0.00 | - | 1 | 21 |
| 438.90 | 0.00 | - | 4 | 6 | 2,980.00 | 161.80 | 0.00 | - | 6 | 91 |
| 375.94 | 0.00 | - | 2 | 15 | 2,990.00 | 169.88 | 0.00 | - | 2 | 16 |
| 562.19 | 0.00 | - | 1 | 29 | 3,000.00 | 156.00 | 0.00 | - | 2 | 181 |
| 373.45 | 0.00 | - | 3 | 5 | 3,010.00 | 160.48 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,020.00 | 154.23 | 0.00 | - | 1 | 6 |
| 345.10 | 0.00 | - | - | 3 | 3,030.00 | 307.70 | 0.00 | - | 1 | 7 |
| 500.50 | 0.00 | - | 1 | 5 | 3,040.00 | 163.70 | 0.00 | - | 4 | 1,756 |
| 494.15 | 0.00 | - | 1 | 9 | 3,050.00 | 163.95 | 0.00 | - | 4 | 129 |
| 357.84 | 0.00 | - | 1 | 4 | 3,060.00 | 171.40 | 0.00 | - | 4 | 12 |
| 406.41 | 0.00 | - | 2 | 15 | 3,070.00 | 170.00 | 0.00 | - | 1 | 18 |
| 365.00 | 0.00 | - | 1 | 6 | 3,080.00 | 203.85 | 0.00 | - | 4 | 8 |
| 494.51 | 0.00 | - | 5 | 20 | 3,090.00 | 215.70 | 0.00 | - | 9 | 19 |
| 468.00 | 0.00 | - | 5 | 26 | 3,100.00 | 190.00 | 0.00 | - | 1 | 482 |
| 319.85 | 0.00 | - | 2 | 16 | 3,110.00 | 218.15 | 0.00 | - | 1 | 18 |
| 302.67 | 0.00 | - | 3 | 13 | 3,120.00 | 218.15 | 0.00 | - | 3 | 8 |
| 348.65 | 0.00 | - | 5 | 14 | 3,130.00 | 231.00 | 0.00 | - | 1 | 7 |
| 342.65 | 0.00 | - | 5 | 16 | 3,140.00 | 224.85 | 0.00 | - | 2 | 8 |
| 465.45 | 0.00 | - | 1 | 8 | 3,150.00 | 201.00 | 0.00 | - | 1 | 21 |
| 454.50 | 0.00 | - | 1 | 8 | 3,160.00 | 224.95 | 0.00 | - | 2 | 8 |
| 300.90 | 0.00 | - | 2 | 3 | 3,170.00 | 250.40 | 0.00 | - | 6 | 95 |
| 322.30 | 0.00 | - | 100 | 105 | 3,180.00 | 243.55 | 0.00 | - | 1 | 4 |
| 387.20 | 0.00 | - | 1 | 11 | 3,190.00 | 321.20 | 0.00 | - | 2 | 19 |
| 434.28 | 0.00 | - | 62 | 73 | 3,200.00 | 234.00 | 0.00 | - | 4 | 194 |
| 262.40 | 0.00 | - | 4 | 6 | 3,210.00 | 257.30 | 0.00 | - | 3 | 11 |
| 296.45 | 0.00 | - | 1 | 7 | 3,220.00 | 392.50 | 0.00 | - | 10 | 13 |
| 400.00 | 0.00 | - | 2 | 5 | 3,230.00 | 277.25 | 0.00 | - | 1 | 5 |
| 403.00 | 0.00 | - | 2 | 4 | 3,240.00 | 245.10 | 0.00 | - | 1 | 4 |
| 397.05 | 0.00 | - | 2 | 39 | 3,250.00 | 249.35 | 0.00 | - | 1 | 17 |
| 395.27 | 0.00 | - | 1 | 10 | 3,260.00 | 260.00 | 0.00 | - | 1 | 12 |
| 255.40 | 0.00 | - | 2 | 15 | 3,270.00 | 248.00 | 0.00 | - | 1 | 103 |
| 331.60 | 0.00 | - | 2 | 15 | 3,280.00 | 275.40 | 0.00 | - | 1 | 17 |
| 316.68 | 0.00 | - | 11 | 18 | 3,290.00 | 263.00 | 0.00 | - | 2 | 22 |
| 374.88 | 0.00 | - | 62 | 102 | 3,300.00 | 276.81 | 0.00 | - | 2 | 35 |
| 319.90 | 0.00 | - | 4 | 16 | 3,310.00 | 262.80 | 0.00 | - | 2 | 12 |
| 303.95 | 0.00 | - | 1 | 2 | 3,320.00 | 308.25 | 0.00 | - | 7 | 19 |
| 350.00 | 0.00 | - | 1 | 5 | 3,330.00 | 422.00 | 0.00 | - | 1 | 0 |
| 346.40 | 0.00 | - | 4 | 21 | 3,340.00 | 304.80 | 0.00 | - | 2 | 3 |
| 339.68 | 0.00 | - | 1 | 57 | 3,350.00 | 290.00 | 0.00 | - | 1 | 20 |
| 352.00 | 0.00 | - | 5 | 31 | 3,360.00 | 312.08 | 0.00 | - | 1 | 2 |
| 333.48 | 0.00 | - | 2 | 4 | 3,370.00 | 315.67 | 0.00 | - | 2 | 1 |
| 337.55 | 0.00 | - | 1 | 4 | 3,380.00 | 307.15 | 0.00 | - | 2 | 4 |
| 327.65 | 0.00 | - | 4 | 11 | 3,390.00 | 339.00 | 0.00 | - | 1 | 22 |
| 328.80 | 0.00 | - | 238 | 154 | 3,400.00 | 344.25 | 0.00 | - | 1 | 43 |
| 340.00 | 0.00 | - | 1 | 17 | 3,410.00 | 375.75 | 0.00 | - | - | 1 |
| 321.40 | 0.00 | - | 1 | 7 | 3,420.00 | 358.80 | 0.00 | - | 7 | 8 |
| 305.77 | 0.00 | - | 2 | 13 | 3,430.00 | 385.55 | 0.00 | - | 1 | 2 |
| 331.30 | 0.00 | - | 1 | 5 | 3,440.00 | 365.25 | 0.00 | - | 2 | 5 |
| 325.12 | 0.00 | - | 2 | 40 | 3,450.00 | 339.07 | 0.00 | - | 3 | 15 |
| 298.25 | 0.00 | - | 1 | 7 | 3,460.00 | 381.35 | 0.00 | - | 4 | 4 |
| 164.09 | 0.00 | - | 2 | 4 | 3,470.00 | 397.10 | 0.00 | - | 1 | 2 |
| 276.70 | 0.00 | - | 3 | 8 | 3,480.00 | 377.15 | 0.00 | - | 2 | 12 |
| 256.13 | 0.00 | - | 4 | 34 | 3,490.00 | 382.10 | 0.00 | - | 2 | 20 |
| 280.45 | 0.00 | - | 291 | 328 | 3,500.00 | 369.00 | 0.00 | - | 6 | 28 |
| 242.20 | 0.00 | - | 192 | 224 | 3,600.00 | 466.30 | 0.00 | - | 2 | 20 |
| 203.74 | 0.00 | - | 288 | 331 | 3,700.00 | 530.75 | 0.00 | - | 2 | 17 |
| 174.07 | 0.00 | - | 113 | 155 | 3,800.00 | 816.25 | 0.00 | - | 1 | 18 |
| 145.14 | 0.00 | - | 62 | 111 | 3,900.00 | 983.20 | 0.00 | - | 1 | 24 |
| 121.00 | 0.00 | - | 3 | 124 | 4,000.00 | 741.00 | 0.00 | - | 1 | 2 |
| 100.19 | 0.00 | - | 21 | 42 | 4,100.00 | 822.00 | 0.00 | - | 1 | 1 |
| 78.50 | 0.00 | - | 33 | 38 | 4,200.00 | 1,344.02 | 0.00 | - | 6 | 6 |
| 74.00 | 0.00 | - | 1 | 18 | 4,300.00 | - | - | - | - | - |
| 61.05 | 0.00 | - | 3 | 65 | 4,400.00 | - | - | - | - | - |
| 48.75 | 0.00 | - | 2 | 55 | 4,500.00 | - | - | - | - | - |
| 48.79 | 0.00 | - | 1 | 18 | 4,600.00 | - | - | - | - | - |
| 35.85 | 0.00 | - | 10 | 9 | 4,700.00 | - | - | - | - | - |
| 30.60 | 0.00 | - | 26 | 21 | 4,800.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 2 | 6 | 4,900.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | 2 | 291 | 5,000.00 | 1,720.69 | 0.00 | - | - | 5 |
© 2021 Verizon Media. Tutti i diritti riservati.
