Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
15 luglio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,080.00 | 2.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,100.00 | 2.23 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 1,200.00 | 3.18 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,220.00 | 4.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,240.00 | 3.95 | 0.00 | - | 15 | 105 |
| - | - | - | - | - | 1,260.00 | 4.75 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,280.00 | 5.10 | 0.00 | - | 1 | 7 |
| 1,106.25 | 0.00 | - | - | 1 | 1,300.00 | 5.10 | 0.00 | - | 10 | 132 |
| - | - | - | - | - | 1,320.00 | 7.50 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 1,340.00 | 11.30 | 0.00 | - | 6 | 34 |
| 1,823.34 | 0.00 | - | 4 | 19 | 1,360.00 | 9.60 | 0.00 | - | 2 | 165 |
| 1,874.08 | 0.00 | - | 20 | 12 | 1,380.00 | 8.15 | 0.00 | - | 5 | 71 |
| 731.95 | 0.00 | - | 3 | 15 | 1,400.00 | 7.75 | 0.00 | - | 11 | 260 |
| 724.78 | 0.00 | - | 2 | 13 | 1,420.00 | 4.60 | 0.00 | - | 9 | 16 |
| 1,817.94 | 0.00 | - | - | 2 | 1,440.00 | 14.65 | 0.00 | - | 13 | 18 |
| 1,679.50 | 0.00 | - | 1 | 3 | 1,450.00 | 10.50 | 0.00 | - | 5 | 11 |
| 785.73 | 0.00 | - | 1 | 9 | 1,460.00 | 10.60 | 0.00 | - | 20 | 37 |
| 1,502.00 | 0.00 | - | 1 | 2 | 1,480.00 | 11.82 | 0.00 | - | 12 | 24 |
| 766.50 | 0.00 | - | 1 | 4 | 1,500.00 | 12.72 | 0.00 | - | 44 | 146 |
| 1,753.00 | 0.00 | - | - | 1 | 1,520.00 | 13.90 | 0.00 | - | 21 | 34 |
| - | - | - | - | - | 1,540.00 | 14.15 | 0.00 | - | 46 | 309 |
| 1,045.00 | 0.00 | - | 1 | 1 | 1,550.00 | 14.55 | 0.00 | - | 3 | 13 |
| 1,643.78 | 0.00 | - | - | 0 | 1,560.00 | 29.40 | 0.00 | - | 1 | 16 |
| 1,661.22 | 0.00 | - | - | - | 1,580.00 | 16.88 | 0.00 | - | 4 | 34 |
| 732.43 | 0.00 | - | 1 | 47 | 1,600.00 | 19.55 | 0.00 | - | 11 | 177 |
| - | - | - | - | - | 1,620.00 | 20.50 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 1,640.00 | 20.35 | 0.00 | - | 5 | 22 |
| 1,414.50 | 0.00 | - | - | 1 | 1,650.00 | 21.15 | 0.00 | - | 10 | 32 |
| 1,585.50 | 0.00 | - | - | 0 | 1,660.00 | 21.75 | 0.00 | - | 3 | 24 |
| 544.90 | 0.00 | - | 1 | 5 | 1,680.00 | 25.50 | 0.00 | - | 2 | 31 |
| 561.53 | 0.00 | - | - | 1 | 1,700.00 | 27.50 | 0.00 | - | 17 | 211 |
| 556.77 | 0.00 | - | 6 | 5 | 1,720.00 | 28.00 | 0.00 | - | 2 | 47 |
| 496.27 | 0.00 | - | 1 | 8 | 1,740.00 | 33.65 | 0.00 | - | 1 | 25 |
| 478.78 | 0.00 | - | - | 1 | 1,760.00 | 34.12 | 0.00 | - | 7 | 54 |
| 503.42 | 0.00 | - | 2 | 2 | 1,780.00 | 35.15 | 0.00 | - | 4 | 79 |
| 364.35 | 0.00 | - | 3 | 9 | 1,800.00 | 38.50 | 0.00 | - | 57 | 433 |
| 429.14 | 0.00 | - | 1 | 6 | 1,820.00 | 43.35 | 0.00 | - | 3 | 61 |
| 1,000.50 | 0.00 | - | 1 | 1 | 1,840.00 | 48.58 | 0.00 | - | 5 | 105 |
| 405.03 | 0.00 | - | 2 | 3 | 1,860.00 | 50.92 | 0.00 | - | 2 | 86 |
| 389.49 | 0.00 | - | - | 2 | 1,880.00 | 51.04 | 0.00 | - | 4 | 189 |
| 354.04 | 0.00 | - | 1 | 19 | 1,900.00 | 56.61 | 0.00 | - | 72 | 206 |
| 356.12 | 0.00 | - | 1 | 26 | 1,920.00 | 57.73 | 0.00 | - | 3 | 40 |
| 1,325.80 | 0.00 | - | 1 | 0 | 1,940.00 | 65.25 | 0.00 | - | 8 | 90 |
| 326.55 | 0.00 | - | - | 1 | 1,960.00 | 63.65 | 0.00 | - | 200 | 219 |
| 398.69 | 0.00 | - | - | 0 | 1,980.00 | 74.40 | 0.00 | - | 15 | 117 |
| 297.00 | 0.00 | - | 7 | 106 | 2,000.00 | 79.20 | 0.00 | - | 146 | 831 |
| 283.55 | 0.00 | - | 1 | 1 | 2,020.00 | 86.21 | 0.00 | - | 12 | 114 |
| 224.55 | 0.00 | - | 2 | 4 | 2,040.00 | 89.45 | 0.00 | - | 6 | 97 |
| 258.00 | 0.00 | - | 1 | 6 | 2,060.00 | 93.00 | 0.00 | - | 13 | 110 |
| 266.14 | 0.00 | - | 13 | 17 | 2,080.00 | 99.92 | 0.00 | - | 1 | 67 |
| 231.17 | 0.00 | - | 7 | 31 | 2,100.00 | 101.22 | 0.00 | - | 8 | 257 |
| 255.00 | 0.00 | - | 4 | 17 | 2,120.00 | 107.25 | 0.00 | - | 1 | 53 |
| 226.05 | 0.00 | - | 6 | 21 | 2,140.00 | 122.27 | 0.00 | - | 7 | 81 |
| 203.90 | 0.00 | - | 1 | 26 | 2,160.00 | 135.27 | 0.00 | - | 17 | 215 |
| 221.40 | 0.00 | - | 6 | 41 | 2,180.00 | 140.24 | 0.00 | - | 1 | 119 |
| 172.50 | 0.00 | - | 622 | 659 | 2,200.00 | 152.43 | 0.00 | - | 616 | 983 |
| 164.05 | 0.00 | - | 27 | 49 | 2,220.00 | 162.01 | 0.00 | - | 5 | 84 |
| 153.45 | 0.00 | - | 13 | 59 | 2,240.00 | 155.00 | 0.00 | - | 7 | 109 |
| 153.09 | 0.00 | - | 39 | 82 | 2,260.00 | 166.50 | 0.00 | - | 23 | 193 |
| 137.65 | 0.00 | - | 12 | 17 | 2,280.00 | 175.77 | 0.00 | - | 2 | 282 |
| 120.40 | 0.00 | - | 39 | 260 | 2,300.00 | 203.55 | 0.00 | - | 5 | 958 |
| 127.20 | 0.00 | - | 13 | 58 | 2,320.00 | 205.30 | 0.00 | - | 1 | 136 |
| 118.25 | 0.00 | - | 18 | 174 | 2,340.00 | 217.33 | 0.00 | - | 2 | 160 |
| 95.63 | 0.00 | - | 19 | 62 | 2,360.00 | 223.48 | 0.00 | - | 5 | 105 |
| 91.15 | 0.00 | - | 8 | 34 | 2,380.00 | 231.56 | 0.00 | - | 21 | 132 |
| 81.98 | 0.00 | - | 60 | 595 | 2,400.00 | 261.00 | 0.00 | - | 43 | 348 |
| 77.55 | 0.00 | - | 19 | 46 | 2,420.00 | 263.88 | 0.00 | - | 4 | 184 |
| 76.85 | 0.00 | - | 8 | 40 | 2,440.00 | 269.95 | 0.00 | - | 44 | 184 |
| 71.00 | 0.00 | - | 21 | 51 | 2,460.00 | 286.12 | 0.00 | - | 2 | 141 |
| 61.37 | 0.00 | - | 59 | 114 | 2,480.00 | 304.28 | 0.00 | - | 2 | 402 |
| 53.50 | 0.00 | - | 190 | 587 | 2,500.00 | 319.13 | 0.00 | - | 15 | 1,005 |
| 51.89 | 0.00 | - | 12 | 56 | 2,520.00 | 342.60 | 0.00 | - | 4 | 226 |
| 50.25 | 0.00 | - | 6 | 121 | 2,540.00 | 343.80 | 0.00 | - | 2 | 291 |
| 40.63 | 0.00 | - | 10 | 101 | 2,560.00 | 380.19 | 0.00 | - | 1 | 203 |
| 42.85 | 0.00 | - | 8 | 59 | 2,580.00 | 404.00 | 0.00 | - | 2 | 187 |
| 34.00 | 0.00 | - | 215 | 761 | 2,600.00 | 394.90 | 0.00 | - | 9 | 648 |
| 32.50 | 0.00 | - | 28 | 71 | 2,620.00 | 430.00 | 0.00 | - | 1 | 92 |
| 30.65 | 0.00 | - | 13 | 91 | 2,640.00 | 430.30 | 0.00 | - | 61 | 199 |
| 29.10 | 0.00 | - | 4 | 83 | 2,660.00 | 564.70 | 0.00 | - | 15 | 123 |
| 25.00 | 0.00 | - | 1 | 43 | 2,680.00 | 479.95 | 0.00 | - | 1 | 156 |
| 21.54 | 0.00 | - | 113 | 800 | 2,700.00 | 477.60 | 0.00 | - | 18 | 695 |
| 20.44 | 0.00 | - | 4 | 68 | 2,720.00 | 612.51 | 0.00 | - | 1 | 130 |
| 19.02 | 0.00 | - | 5 | 54 | 2,740.00 | 511.22 | 0.00 | - | 12 | 121 |
| 20.92 | 0.00 | - | 17 | 128 | 2,760.00 | 536.50 | 0.00 | - | 5 | 141 |
| 16.02 | 0.00 | - | 1 | 95 | 2,780.00 | 547.92 | 0.00 | - | 13 | 111 |
| 13.90 | 0.00 | - | 126 | 1,093 | 2,800.00 | 595.28 | 0.00 | - | 16 | 1,325 |
| 13.55 | 0.00 | - | 9 | 176 | 2,820.00 | 731.01 | 0.00 | - | 2 | 108 |
| 12.40 | 0.00 | - | 11 | 121 | 2,840.00 | 623.80 | 0.00 | - | 11 | 133 |
| 11.03 | 0.00 | - | 4 | 85 | 2,860.00 | 736.07 | 0.00 | - | 5 | 86 |
| 10.05 | 0.00 | - | 3 | 106 | 2,880.00 | 648.42 | 0.00 | - | 10 | 203 |
| 9.00 | 0.00 | - | 26 | 320 | 2,900.00 | 694.46 | 0.00 | - | 9 | 341 |
| 9.45 | 0.00 | - | 2 | 55 | 2,920.00 | 789.53 | 0.00 | - | 13 | 109 |
| 7.74 | 0.00 | - | 3 | 67 | 2,940.00 | 698.93 | 0.00 | - | 1 | 79 |
| 7.15 | 0.00 | - | 2 | 180 | 2,960.00 | 730.82 | 0.00 | - | 1 | 148 |
| 8.40 | 0.00 | - | 1 | 129 | 2,980.00 | 735.78 | 0.00 | - | 2 | 211 |
| 6.20 | 0.00 | - | 224 | 1,270 | 3,000.00 | 789.10 | 0.00 | - | 2 | 1,532 |
| 4.59 | 0.00 | - | 31 | 497 | 3,100.00 | 884.00 | 0.00 | - | 8 | 400 |
| 4.25 | 0.00 | - | 7 | 264 | 3,150.00 | 922.77 | 0.00 | - | 5 | 58 |
| 3.40 | 0.00 | - | 24 | 788 | 3,200.00 | 966.00 | 0.00 | - | 9 | 557 |
| 3.08 | 0.00 | - | 6 | 136 | 3,250.00 | 1,020.50 | 0.00 | - | 7 | 158 |
| 2.77 | 0.00 | - | 87 | 953 | 3,300.00 | 1,087.00 | 0.00 | - | 1 | 218 |
| 2.10 | 0.00 | - | 15 | 701 | 3,400.00 | 1,174.07 | 0.00 | - | 6 | 261 |
| 1.93 | 0.00 | - | 1 | 271 | 3,440.00 | 1,270.00 | 0.00 | - | 1 | 20 |
| 2.30 | 0.00 | - | 1 | 195 | 3,445.00 | 1,217.34 | 0.00 | - | 3 | 13 |
| 1.84 | 0.00 | - | 1 | 312 | 3,450.00 | 1,234.34 | 0.00 | - | 1 | 61 |
| 2.03 | 0.00 | - | 6 | 78 | 3,455.00 | 1,227.26 | 0.00 | - | 1 | 5 |
| 2.01 | 0.00 | - | 2 | 107 | 3,460.00 | 1,027.93 | 0.00 | - | 10 | 16 |
| 2.60 | 0.00 | - | 29 | 54 | 3,465.00 | 685.60 | 0.00 | - | 1 | 1 |
| 1.99 | 0.00 | - | 1 | 142 | 3,470.00 | 1,307.55 | 0.00 | - | 1 | 0 |
| 2.80 | 0.00 | - | 30 | 51 | 3,475.00 | 1,185.00 | 0.00 | - | 3 | 8 |
| 2.77 | 0.00 | - | 1 | 88 | 3,480.00 | 1,146.70 | 0.00 | - | 1 | 2 |
| 1.89 | 0.00 | - | 1 | 28 | 3,485.00 | 285.90 | 0.00 | - | 1 | 6 |
| 2.07 | 0.00 | - | 2 | 121 | 3,490.00 | 1,346.34 | 0.00 | - | 23 | 38 |
| 2.18 | 0.00 | - | 8 | 34 | 3,495.00 | 1,281.08 | 0.00 | - | 1 | 42 |
| 1.94 | 0.00 | - | 94 | 951 | 3,500.00 | 1,273.65 | 0.00 | - | 8 | 69 |
| 1.91 | 0.00 | - | 1 | 2,237 | 3,505.00 | 1,375.40 | 0.00 | - | 2 | 1 |
| 2.13 | 0.00 | - | 9 | 81 | 3,510.00 | 1,279.10 | 0.00 | - | 2 | 0 |
| 4.45 | 0.00 | - | 3 | 14 | 3,515.00 | 1,286.20 | 0.00 | - | 2 | - |
| 2.01 | 0.00 | - | 5 | 52 | 3,520.00 | 1,290.40 | 0.00 | - | 2 | 0 |
| 2.05 | 0.00 | - | 16 | 54 | 3,525.00 | 1,397.88 | 0.00 | - | 20 | 4 |
| 2.00 | 0.00 | - | 2 | 33 | 3,530.00 | 1,433.37 | 0.00 | - | 40 | 0 |
| 2.51 | 0.00 | - | 2 | 39 | 3,535.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 1 | 81 | 3,540.00 | 767.00 | 0.00 | - | 5 | 5 |
| 3.76 | 0.00 | - | 6 | 51 | 3,545.00 | 535.65 | 0.00 | - | - | 1 |
| 1.89 | 0.00 | - | 2 | 124 | 3,550.00 | 1,324.78 | 0.00 | - | 1 | 2 |
| 5.05 | 0.00 | - | 13 | 11 | 3,555.00 | 1,119.69 | 0.00 | - | 1 | 3 |
| 1.62 | 0.00 | - | 1 | 18 | 3,560.00 | 551.92 | 0.00 | - | 1 | 0 |
| 2.72 | 0.00 | - | 1 | 51 | 3,565.00 | 1,375.63 | 0.00 | - | 1 | 2 |
| 1.94 | 0.00 | - | 2 | 10 | 3,570.00 | 372.55 | 0.00 | - | 1 | 5 |
| 2.98 | 0.00 | - | 2 | 9 | 3,575.00 | 1,163.40 | 0.00 | - | 1 | 1 |
| 2.10 | 0.00 | - | 2 | 15 | 3,580.00 | 1,383.30 | 0.00 | - | 2 | 2 |
| 1.64 | 0.00 | - | 8 | 39 | 3,585.00 | 366.46 | 0.00 | - | 2 | 2 |
| 1.80 | 0.00 | - | 15 | 47 | 3,590.00 | 824.77 | 0.00 | - | 24 | 12 |
| 2.59 | 0.00 | - | 1 | 12 | 3,595.00 | 491.64 | 0.00 | - | 3 | 0 |
| 1.50 | 0.00 | - | 112 | 466 | 3,600.00 | 1,425.09 | 0.00 | - | 2 | 1 |
| 1.46 | 0.00 | - | 3 | 33 | 3,605.00 | 605.50 | 0.00 | - | 3 | 56 |
| 2.78 | 0.00 | - | 1 | 21 | 3,610.00 | 476.05 | 0.00 | - | 3 | 103 |
| 2.52 | 0.00 | - | 3 | 20 | 3,615.00 | 700.25 | 0.00 | - | 1 | 2 |
| 1.60 | 0.00 | - | 1 | 17 | 3,620.00 | 1,284.00 | 0.00 | - | 4 | 6 |
| 2.24 | 0.00 | - | 1 | 14 | 3,625.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 1 | 30 | 3,630.00 | 1,404.63 | 0.00 | - | 1 | 1 |
| 4.30 | 0.00 | - | 8 | 10 | 3,635.00 | 1,408.33 | 0.00 | - | 2 | 2 |
| 1.85 | 0.00 | - | 1 | 23 | 3,640.00 | 1,413.38 | 0.00 | - | - | 1 |
| 3.60 | 0.00 | - | 1 | 21 | 3,645.00 | 379.05 | 0.00 | - | 1 | 2 |
| 1.55 | 0.00 | - | 2 | 42 | 3,650.00 | 1,422.12 | 0.00 | - | 1 | 15 |
| 4.15 | 0.00 | - | 6 | 11 | 3,655.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | 2 | 19 | 3,660.00 | 465.22 | 0.00 | - | 2 | 2 |
| 2.45 | 0.00 | - | 2 | 36 | 3,665.00 | 608.40 | 0.00 | - | - | 0 |
| 1.73 | 0.00 | - | 2 | 12 | 3,670.00 | 897.50 | 0.00 | - | - | 0 |
| 3.95 | 0.00 | - | 12 | 19 | 3,675.00 | 902.15 | 0.00 | - | 1 | 2 |
| 1.59 | 0.00 | - | 1 | 5 | 3,680.00 | 1,623.13 | 0.00 | - | 9 | 0 |
| 1.59 | 0.00 | - | 1 | 8 | 3,685.00 | 1,536.78 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 3 | 27 | 3,690.00 | 1,257.40 | 0.00 | - | 2 | 0 |
| 1.61 | 0.00 | - | 2 | 9 | 3,695.00 | 1,546.78 | 0.00 | - | 1 | 0 |
| 1.26 | 0.00 | - | 4 | 311 | 3,700.00 | 1,524.91 | 0.00 | - | 2 | 0 |
| 1.59 | 0.00 | - | 1 | 17 | 3,705.00 | 1,556.78 | 0.00 | - | 2 | 2 |
| 1.55 | 0.00 | - | 1 | 14 | 3,710.00 | 1,534.93 | 0.00 | - | 1 | 0 |
| 4.20 | 0.00 | - | 9 | 11 | 3,715.00 | 561.45 | 0.00 | - | - | 0 |
| 2.98 | 0.00 | - | 2 | 7 | 3,720.00 | 1,222.45 | 0.00 | - | 3 | 0 |
| 1.56 | 0.00 | - | 1 | 48 | 3,725.00 | 918.80 | 0.00 | - | 1 | 0 |
| 2.18 | 0.00 | - | 1 | 16 | 3,730.00 | 1,234.55 | 0.00 | - | 1 | 0 |
| 2.88 | 0.00 | - | 1 | 4 | 3,735.00 | 682.09 | 0.00 | - | 1 | 0 |
| 1.38 | 0.00 | - | 1 | 23 | 3,740.00 | 1,214.64 | 0.00 | - | 16 | 8 |
| 2.15 | 0.00 | - | 2 | 21 | 3,745.00 | 1,216.39 | 0.00 | - | 38 | 2 |
| 1.39 | 0.00 | - | 25 | 197 | 3,750.00 | 1,589.14 | 0.00 | - | 2 | 30 |
| 1.49 | 0.00 | - | 1 | 47 | 3,755.00 | 1,223.71 | 0.00 | - | 60 | 46 |
| 1.40 | 0.00 | - | 2 | 66 | 3,760.00 | 1,231.02 | 0.00 | - | 2 | 3 |
| 1.53 | 0.00 | - | 1 | 322 | 3,800.00 | 1,686.73 | 0.00 | - | 2 | 0 |
| 0.88 | 0.00 | - | 4 | 167 | 3,900.00 | 1,406.40 | 0.00 | - | 1 | 0 |
| 0.87 | 0.00 | - | 10 | 863 | 4,000.00 | 1,649.75 | 0.00 | - | 83 | 0 |
| 0.69 | 0.00 | - | 3 | 310 | 4,100.00 | 1,676.70 | 0.00 | - | 25 | 0 |
| 0.65 | 0.00 | - | 40 | 340 | 4,200.00 | 1,668.55 | 0.00 | - | 20 | 0 |
| 0.37 | 0.00 | - | 10 | 150 | 4,300.00 | 1,831.73 | 0.00 | - | 28 | 0 |
| 0.50 | 0.00 | - | 3 | 186 | 4,400.00 | 2,188.00 | 0.00 | - | 3 | 0 |
| 0.41 | 0.00 | - | 82 | 566 | 4,500.00 | 2,030.09 | 0.00 | - | 16 | 0 |
| 0.17 | 0.00 | - | 45 | 391 | 4,600.00 | 2,130.44 | 0.00 | - | 26 | 0 |
| 0.35 | 0.00 | - | 56 | 1,208 | 4,700.00 | 2,229.59 | 0.00 | - | 36 | 0 |
| 0.36 | 0.00 | - | 20 | 390 | 4,800.00 | 2,332.92 | 0.00 | - | 6 | 0 |
| 0.26 | 0.00 | - | 57 | 261 | 4,900.00 | 2,002.18 | 0.00 | - | 48 | 0 |
| 0.30 | 0.00 | - | 27 | 501 | 5,000.00 | 2,090.93 | 0.00 | - | 62 | 0 |
| 0.25 | 0.00 | - | 2 | 144 | 5,100.00 | 2,185.33 | 0.00 | - | 48 | 0 |
| 0.44 | 0.00 | - | 1 | 97 | 5,200.00 | 2,297.34 | 0.00 | - | 46 | 0 |
| 0.30 | 0.00 | - | 3 | 173 | 5,300.00 | 2,393.74 | 0.00 | - | 20 | 0 |
| 0.15 | 0.00 | - | 308 | 3,385 | 5,400.00 | 2,514.76 | 0.00 | - | 10 | 0 |
© 2022 Yahoo. Tutti i diritti riservati.
