Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquisto
14 aprile 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,849.62 | 0.00 | - | - | 2 | 1,600.00 | 4.65 | 0.00 | - | 71 | 0 |
| 1,776.50 | 0.00 | - | - | 1 | 1,620.00 | 4.74 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,640.00 | 2.22 | 0.00 | - | 8 | 6 |
| 1,752.00 | 0.00 | - | - | 0 | 1,660.00 | - | - | - | - | - |
| 1,922.70 | 0.00 | - | 1 | 0 | 1,680.00 | 6.00 | 0.00 | - | 1 | 4 |
| 1,899.95 | 0.00 | - | - | 0 | 1,700.00 | 3.66 | 0.00 | - | 1 | 0 |
| 1,954.95 | 0.00 | - | - | 0 | 1,720.00 | 4.34 | 0.00 | - | 20 | 76 |
| 1,713.95 | 0.00 | - | 1 | 1 | 1,740.00 | 6.24 | 0.00 | - | - | 10 |
| 1,860.35 | 0.00 | - | - | 0 | 1,760.00 | 5.30 | 0.00 | - | 20 | 41 |
| 1,838.85 | 0.00 | - | - | 0 | 1,780.00 | 3.70 | 0.00 | - | 3 | 61 |
| 1,793.70 | 0.00 | - | 1 | 0 | 1,800.00 | 4.40 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,820.00 | 3.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,840.00 | 4.50 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,860.00 | 7.55 | 0.00 | - | 3 | 3 |
| 1,708.60 | 0.00 | - | - | 0 | 1,880.00 | - | - | - | - | - |
| 1,417.25 | 0.00 | - | 1 | 1 | 1,900.00 | 7.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,920.00 | 12.20 | 0.00 | - | - | 1 |
| 1,387.45 | 0.00 | - | - | 1 | 1,940.00 | 9.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,960.00 | 13.50 | 0.00 | - | 48 | 26 |
| - | - | - | - | - | 1,980.00 | 11.55 | 0.00 | - | 10 | 9 |
| 1,610.00 | 0.00 | - | 11 | 0 | 2,000.00 | 4.42 | 0.00 | - | 5 | 0 |
| 1,579.00 | 0.00 | - | - | 0 | 2,100.00 | 6.75 | 0.00 | - | 1 | 0 |
| 1,480.50 | 0.00 | - | 1 | 0 | 2,200.00 | 20.10 | 0.00 | - | 101 | 0 |
| 1,265.00 | 0.00 | - | 1 | 1 | 2,300.00 | 11.15 | 0.00 | - | 1 | 0 |
| 1,186.20 | 0.00 | - | 1 | 0 | 2,400.00 | 34.00 | 0.00 | - | 2 | 0 |
| 1,188.10 | 0.00 | - | 1 | 0 | 2,500.00 | 40.50 | 0.00 | - | 3 | 0 |
| 1,112.35 | 0.00 | - | 8 | 0 | 2,600.00 | 52.80 | 0.00 | - | 4 | 0 |
| 1,015.40 | 0.00 | - | 1 | 0 | 2,700.00 | 57.00 | 0.00 | - | 5 | 0 |
| 828.94 | 0.00 | - | 1 | 0 | 2,800.00 | 83.22 | 0.00 | - | 5 | 0 |
| 566.00 | 0.00 | - | 3 | 0 | 2,900.00 | 107.18 | 0.00 | - | 10 | 0 |
| 502.00 | 0.00 | - | 1 | 0 | 3,000.00 | 133.28 | 0.00 | - | 8 | 0 |
| 451.63 | 0.00 | - | 1 | 0 | 3,100.00 | 165.02 | 0.00 | - | 3 | 0 |
| 332.19 | 0.00 | - | 1 | 4 | 3,115.00 | 83.00 | 0.00 | - | 1 | 0 |
| 551.05 | 0.00 | - | - | 0 | 3,120.00 | 85.68 | 0.00 | - | 1 | 0 |
| 547.43 | 0.00 | - | 2 | 0 | 3,125.00 | 96.00 | 0.00 | - | 1 | 0 |
| 680.00 | 0.00 | - | 1 | 0 | 3,130.00 | 73.55 | 0.00 | - | 60 | 0 |
| 300.42 | 0.00 | - | - | 6 | 3,135.00 | 150.67 | 0.00 | - | 100 | 13 |
| 398.47 | 0.00 | - | 1 | 0 | 3,140.00 | 97.14 | 0.00 | - | 3 | 0 |
| 359.65 | 0.00 | - | - | 3 | 3,145.00 | 72.79 | 0.00 | - | 2 | 0 |
| 568.54 | 0.00 | - | 5 | 0 | 3,150.00 | 153.95 | 0.00 | - | 1 | 0 |
| 353.55 | 0.00 | - | - | 2 | 3,155.00 | 115.40 | 0.00 | - | 13 | 0 |
| 680.00 | 0.00 | - | 1 | 0 | 3,160.00 | 102.14 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,165.00 | 134.80 | 0.00 | - | 2 | 3 |
| 449.52 | 0.00 | - | 1 | 5 | 3,170.00 | 105.70 | 0.00 | - | 1 | 0 |
| 398.61 | 0.00 | - | 1 | 7 | 3,175.00 | 76.40 | 0.00 | - | 2 | 0 |
| 442.50 | 0.00 | - | 1 | 3 | 3,180.00 | 108.40 | 0.00 | - | 1 | 0 |
| 392.37 | 0.00 | - | 1 | 2 | 3,185.00 | 115.20 | 0.00 | - | 2 | 30 |
| 367.48 | 0.00 | - | 1 | 0 | 3,190.00 | 84.33 | 0.00 | - | 1 | 0 |
| 456.00 | 0.00 | - | 1 | 6 | 3,195.00 | 133.47 | 0.00 | - | 1 | 0 |
| 400.18 | 0.00 | - | 6 | 0 | 3,200.00 | 200.00 | 0.00 | - | 17 | 0 |
| 444.54 | 0.00 | - | 1 | 0 | 3,205.00 | 195.00 | 0.00 | - | 20 | 0 |
| 441.22 | 0.00 | - | 1 | 0 | 3,210.00 | 117.92 | 0.00 | - | 1 | 11 |
| 482.00 | 0.00 | - | 1 | 0 | 3,215.00 | 181.41 | 0.00 | - | - | 0 |
| 378.90 | 0.00 | - | 1 | 2 | 3,220.00 | 103.00 | 0.00 | - | 1 | 0 |
| 282.41 | 0.00 | - | 1 | 1 | 3,225.00 | 137.00 | 0.00 | - | 2 | 0 |
| 419.54 | 0.00 | - | 1 | 0 | 3,230.00 | 84.95 | 0.00 | - | 1 | 0 |
| 352.00 | 0.00 | - | 1 | 4 | 3,235.00 | 94.58 | 0.00 | - | 1 | 0 |
| 485.00 | 0.00 | - | 1 | 0 | 3,240.00 | 166.57 | 0.00 | - | 2 | 0 |
| 530.00 | 0.00 | - | 1 | 0 | 3,245.00 | 194.02 | 0.00 | - | 100 | 59 |
| 357.67 | 0.00 | - | 1 | 0 | 3,250.00 | 200.00 | 0.00 | - | 1 | 0 |
| 437.44 | 0.00 | - | 1 | 7 | 3,255.00 | 200.21 | 0.00 | - | 1 | 0 |
| 446.75 | 0.00 | - | 1 | 0 | 3,260.00 | 102.06 | 0.00 | - | 30 | 0 |
| 312.12 | 0.00 | - | - | 5 | 3,265.00 | 124.50 | 0.00 | - | 1 | 0 |
| 423.34 | 0.00 | - | 1 | 12 | 3,270.00 | 117.43 | 0.00 | - | 1 | 0 |
| 415.92 | 0.00 | - | 1 | 0 | 3,275.00 | 101.65 | 0.00 | - | 1 | 0 |
| 375.48 | 0.00 | - | 1 | 14 | 3,280.00 | 103.50 | 0.00 | - | 21 | 0 |
| 229.80 | 0.00 | - | 75 | 80 | 3,285.00 | 128.36 | 0.00 | - | 1 | 0 |
| 345.15 | 0.00 | - | 1 | 0 | 3,290.00 | 211.67 | 0.00 | - | 2 | 0 |
| 342.18 | 0.00 | - | 1 | 0 | 3,295.00 | 151.63 | 0.00 | - | 3 | 0 |
| 299.65 | 0.00 | - | 3 | 0 | 3,300.00 | 235.35 | 0.00 | - | 12 | 0 |
| 386.35 | 0.00 | - | 1 | 0 | 3,305.00 | 154.97 | 0.00 | - | 2 | 0 |
| 299.50 | 0.00 | - | 3 | 0 | 3,310.00 | 192.09 | 0.00 | - | 1 | 0 |
| 303.66 | 0.00 | - | 1 | 0 | 3,315.00 | 134.15 | 0.00 | - | 3 | 0 |
| 424.58 | 0.00 | - | 10 | 0 | 3,320.00 | 231.06 | 0.00 | - | 1 | 0 |
| 299.00 | 0.00 | - | 7 | 0 | 3,325.00 | 200.10 | 0.00 | - | 1 | 0 |
| 305.00 | 0.00 | - | 4 | 0 | 3,330.00 | 236.40 | 0.00 | - | 2 | 0 |
| 311.00 | 0.00 | - | 1 | 0 | 3,335.00 | 113.57 | 0.00 | - | 1 | 0 |
| 296.85 | 0.00 | - | 3 | 0 | 3,340.00 | 265.75 | 0.00 | - | 14 | 0 |
| 300.80 | 0.00 | - | 9 | 0 | 3,345.00 | 268.00 | 0.00 | - | 18 | 0 |
| 268.00 | 0.00 | - | 164 | 0 | 3,400.00 | 297.43 | 0.00 | - | 11 | 0 |
| 223.00 | 0.00 | - | 78 | 0 | 3,500.00 | 319.77 | 0.00 | - | 6 | 0 |
| 174.00 | 0.00 | - | 10 | 0 | 3,600.00 | 408.00 | 0.00 | - | 1 | 0 |
| 139.75 | 0.00 | - | 11 | 0 | 3,700.00 | 336.24 | 0.00 | - | 1 | 0 |
| 118.85 | 0.00 | - | 46 | 0 | 3,800.00 | 502.84 | 0.00 | - | 1 | 0 |
| 89.08 | 0.00 | - | 9 | 0 | 3,900.00 | 506.35 | 0.00 | - | 1 | 0 |
| 71.76 | 0.00 | - | 11 | 0 | 4,000.00 | 622.00 | 0.00 | - | 2 | 0 |
| 62.55 | 0.00 | - | 3 | 0 | 4,100.00 | 633.26 | 0.00 | - | 1 | 2 |
| 44.95 | 0.00 | - | 123 | 0 | 4,200.00 | - | - | - | - | - |
| 37.00 | 0.00 | - | 1 | 0 | 4,300.00 | 878.30 | 0.00 | - | 2 | 0 |
| 31.30 | 0.00 | - | 6 | 0 | 4,400.00 | 888.30 | 0.00 | - | 2 | 0 |
| 25.10 | 0.00 | - | 8 | 0 | 4,500.00 | 1,127.75 | 0.00 | - | 2 | 0 |
| 20.26 | 0.00 | - | 4 | 0 | 4,600.00 | 1,083.95 | 0.00 | - | 2 | 0 |
| 17.41 | 0.00 | - | 1 | 0 | 4,700.00 | 1,420.30 | 0.00 | - | 2 | 9 |
| 21.00 | 0.00 | - | 1 | 0 | 4,800.00 | 1,354.85 | 0.00 | - | 1 | 0 |
| 18.45 | 0.00 | - | 1 | 0 | 4,900.00 | 1,472.70 | 0.00 | - | 2 | 0 |
| 11.00 | 0.00 | - | 11 | 0 | 5,000.00 | 1,557.03 | 0.00 | - | 5 | 0 |
| 11.17 | 0.00 | - | 5 | 0 | 5,100.00 | 1,669.15 | 0.00 | - | 8 | 0 |
| 9.77 | 0.00 | - | 6 | 0 | 5,200.00 | 1,760.95 | 0.00 | - | 8 | 0 |
| 7.20 | 0.00 | - | 1 | 0 | 5,300.00 | 1,894.71 | 0.00 | - | 1 | 0 |
| 6.30 | 0.00 | - | 3 | 0 | 5,400.00 | 1,862.25 | 0.00 | - | 1 | 0 |
© 2021 Yahoo. Tutti i diritti riservati.
