Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquisto
16 settembre 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,806.57 | 0.00 | - | 2 | 2 | 1,600.00 | 10.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,620.00 | 15.05 | 0.00 | - | 2 | 0 |
| 1,996.00 | 0.00 | - | 1 | 0 | 1,640.00 | 9.85 | 0.00 | - | 1 | 177 |
| 1,645.40 | 0.00 | - | 4 | 0 | 1,660.00 | 10.20 | 0.00 | - | 3 | 72 |
| 2,058.45 | 0.00 | - | 1 | 0 | 1,680.00 | 9.25 | 0.00 | - | 1 | 0 |
| 1,615.10 | 0.00 | - | - | 8 | 1,700.00 | 9.50 | 0.00 | - | 1 | 0 |
| 1,596.02 | 0.00 | - | - | 8 | 1,720.00 | 10.00 | 0.00 | - | 5 | 0 |
| 1,587.51 | 0.00 | - | 4 | 9 | 1,740.00 | 10.40 | 0.00 | - | 10 | 0 |
| 1,753.45 | 0.00 | - | 1 | 6 | 1,760.00 | 10.50 | 0.00 | - | 12 | 26 |
| 1,538.02 | 0.00 | - | - | 6 | 1,780.00 | 14.00 | 0.00 | - | 10 | 21 |
| 1,514.76 | 0.00 | - | 10 | 7 | 1,800.00 | 14.45 | 0.00 | - | 1 | 0 |
| 1,593.56 | 0.00 | - | 4 | 1 | 1,820.00 | 12.15 | 0.00 | - | 3 | 34 |
| 1,574.34 | 0.00 | - | 4 | 1 | 1,840.00 | 12.85 | 0.00 | - | 1 | 0 |
| 1,857.50 | 0.00 | - | 1 | 0 | 1,860.00 | 13.09 | 0.00 | - | 1 | 0 |
| 1,536.21 | 0.00 | - | 2 | 1 | 1,880.00 | 13.25 | 0.00 | - | 2 | 0 |
| 1,518.03 | 0.00 | - | 2 | 4 | 1,900.00 | 13.74 | 0.00 | - | 11 | 0 |
| 1,590.78 | 0.00 | - | 4 | 1 | 1,920.00 | 14.41 | 0.00 | - | 2 | 0 |
| 1,570.72 | 0.00 | - | - | 1 | 1,940.00 | 15.90 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,960.00 | 17.55 | 0.00 | - | 1 | 0 |
| 1,607.47 | 0.00 | - | 2 | 0 | 1,980.00 | 18.60 | 0.00 | - | 24 | 0 |
| 1,478.50 | 0.00 | - | 1 | 0 | 2,000.00 | 31.25 | 0.00 | - | 7 | 0 |
| 1,185.35 | 0.00 | - | - | 0 | 2,100.00 | 38.70 | 0.00 | - | 5 | 0 |
| 1,099.30 | 0.00 | - | - | 0 | 2,200.00 | 44.70 | 0.00 | - | 5 | 0 |
| 1,190.73 | 0.00 | - | 1 | 2 | 2,300.00 | 54.62 | 0.00 | - | 5 | 0 |
| 1,228.81 | 0.00 | - | 20 | 0 | 2,400.00 | 67.22 | 0.00 | - | 5 | 0 |
| 1,109.50 | 0.00 | - | 1 | 0 | 2,500.00 | 87.50 | 0.00 | - | 9 | 0 |
| 1,190.00 | 0.00 | - | 1 | 0 | 2,550.00 | 73.40 | 0.00 | - | 2 | 0 |
| 1,073.05 | 0.00 | - | 1 | 0 | 2,600.00 | 107.80 | 0.00 | - | 1 | 0 |
| 1,121.15 | 0.00 | - | 1 | 0 | 2,650.00 | 88.11 | 0.00 | - | 1 | 0 |
| 801.20 | 0.00 | - | 1 | 0 | 2,700.00 | 131.67 | 0.00 | - | 2 | 0 |
| 1,056.55 | 0.00 | - | 2 | 0 | 2,750.00 | 150.00 | 0.00 | - | 1 | 0 |
| 847.40 | 0.00 | - | 1 | 0 | 2,800.00 | 165.00 | 0.00 | - | 47 | 0 |
| 850.00 | 0.00 | - | 1 | 0 | 2,850.00 | 147.65 | 0.00 | - | 11 | 0 |
| 816.00 | 0.00 | - | 1 | 0 | 2,900.00 | 159.40 | 0.00 | - | 3 | 0 |
| 894.37 | 0.00 | - | 2 | 0 | 2,950.00 | 214.00 | 0.00 | - | 3 | 0 |
| 728.00 | 0.00 | - | 1 | 0 | 3,000.00 | 231.00 | 0.00 | - | 8 | 0 |
| 652.00 | 0.00 | - | 1 | 0 | 3,010.00 | 192.19 | 0.00 | - | 6 | 0 |
| 719.46 | 0.00 | - | 1 | 0 | 3,020.00 | 232.00 | 0.00 | - | 1 | 0 |
| 712.37 | 0.00 | - | - | 0 | 3,030.00 | 239.22 | 0.00 | - | 2 | 0 |
| 531.60 | 0.00 | - | 1 | 2 | 3,040.00 | 242.97 | 0.00 | - | 2 | 0 |
| 491.00 | 0.00 | - | 1 | 8 | 3,050.00 | 189.40 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,060.00 | 158.61 | 0.00 | - | 1 | 0 |
| 548.59 | 0.00 | - | 1 | 1 | 3,070.00 | 215.00 | 0.00 | - | 1 | 0 |
| 784.70 | 0.00 | - | 1 | 0 | 3,080.00 | 179.00 | 0.00 | - | 2 | 0 |
| 451.06 | 0.00 | - | - | 1 | 3,090.00 | 218.00 | 0.00 | - | 1 | 11 |
| 666.15 | 0.00 | - | 1 | 0 | 3,100.00 | 268.80 | 0.00 | - | 12 | 0 |
| 416.00 | 0.00 | - | 5 | 6 | 3,110.00 | 181.80 | 0.00 | - | 1 | 0 |
| 541.00 | 0.00 | - | 1 | 8 | 3,120.00 | 191.35 | 0.00 | - | 2 | 0 |
| 493.50 | 0.00 | - | 1 | 2 | 3,130.00 | 190.20 | 0.00 | - | 13 | 0 |
| 504.00 | 0.00 | - | 1 | 25 | 3,140.00 | 189.42 | 0.00 | - | 4 | 0 |
| 749.64 | 0.00 | - | 1 | 0 | 3,150.00 | 206.00 | 0.00 | - | 1 | 0 |
| 770.85 | 0.00 | - | 1 | 0 | 3,160.00 | 193.56 | 0.00 | - | 8 | 0 |
| 765.15 | 0.00 | - | 1 | 0 | 3,170.00 | 197.16 | 0.00 | - | 8 | 0 |
| 443.03 | 0.00 | - | 2 | 9 | 3,180.00 | 260.48 | 0.00 | - | 1 | 0 |
| 649.00 | 0.00 | - | 1 | 0 | 3,190.00 | 170.10 | 0.00 | - | 1 | 0 |
| 561.00 | 0.00 | - | 1 | 0 | 3,200.00 | 312.18 | 0.00 | - | 3 | 0 |
| 605.48 | 0.00 | - | 1 | 0 | 3,210.00 | 259.00 | 0.00 | - | 1 | 0 |
| 573.70 | 0.00 | - | 1 | 6 | 3,220.00 | 286.80 | 0.00 | - | 2 | 7 |
| 419.30 | 0.00 | - | 1 | 0 | 3,230.00 | 308.15 | 0.00 | - | 1 | 0 |
| 469.59 | 0.00 | - | 1 | 7 | 3,240.00 | 227.55 | 0.00 | - | 2 | 20 |
| 593.26 | 0.00 | - | 1 | 0 | 3,250.00 | 193.08 | 0.00 | - | 2 | 0 |
| 674.02 | 0.00 | - | 1 | 0 | 3,260.00 | 305.20 | 0.00 | - | 2 | 15 |
| 516.93 | 0.00 | - | 2 | 0 | 3,270.00 | 244.07 | 0.00 | - | 2 | 0 |
| 539.78 | 0.00 | - | 1 | 0 | 3,280.00 | 196.70 | 0.00 | - | 1 | 0 |
| 503.11 | 0.00 | - | 1 | 0 | 3,290.00 | 262.30 | 0.00 | - | 1 | 0 |
| 426.20 | 0.00 | - | 1 | 0 | 3,300.00 | 350.26 | 0.00 | - | 24 | 0 |
| 462.40 | 0.00 | - | 1 | 0 | 3,310.00 | 210.30 | 0.00 | - | 1 | 0 |
| 596.25 | 0.00 | - | 2 | 0 | 3,320.00 | 258.73 | 0.00 | - | 1 | 0 |
| 518.73 | 0.00 | - | 5 | 0 | 3,330.00 | 262.93 | 0.00 | - | 1 | 0 |
| 425.65 | 0.00 | - | 2 | 0 | 3,340.00 | 277.73 | 0.00 | - | 1 | 0 |
| 525.40 | 0.00 | - | 2 | 0 | 3,350.00 | 381.38 | 0.00 | - | 2 | 0 |
| 514.45 | 0.00 | - | 1 | 0 | 3,360.00 | 235.62 | 0.00 | - | 3 | 0 |
| 404.00 | 0.00 | - | 2 | 0 | 3,370.00 | 375.52 | 0.00 | - | 1 | 0 |
| 390.00 | 0.00 | - | 13 | 0 | 3,380.00 | 305.05 | 0.00 | - | 1 | 9 |
| 393.25 | 0.00 | - | 2 | 0 | 3,390.00 | 403.00 | 0.00 | - | 1 | 0 |
| 384.03 | 0.00 | - | 19 | 0 | 3,400.00 | 401.00 | 0.00 | - | 10 | 0 |
| 384.80 | 0.00 | - | 6 | 0 | 3,410.00 | 240.80 | 0.00 | - | 8 | 0 |
| 376.35 | 0.00 | - | 6 | 0 | 3,420.00 | 299.80 | 0.00 | - | 2 | 0 |
| 373.80 | 0.00 | - | 2 | 0 | 3,430.00 | 304.30 | 0.00 | - | 1 | 0 |
| 369.22 | 0.00 | - | 2 | 0 | 3,440.00 | 309.73 | 0.00 | - | 15 | 0 |
| 360.54 | 0.00 | - | 2 | 0 | 3,450.00 | 382.67 | 0.00 | - | 1 | 0 |
| 454.60 | 0.00 | - | 1 | 0 | 3,460.00 | 339.75 | 0.00 | - | 1 | 0 |
| 461.00 | 0.00 | - | 1 | 0 | 3,470.00 | 305.14 | 0.00 | - | 1 | 0 |
| 354.70 | 0.00 | - | 2 | 0 | 3,480.00 | 268.50 | 0.00 | - | 6 | 0 |
| 360.00 | 0.00 | - | 4 | 0 | 3,490.00 | 398.87 | 0.00 | - | 1 | 0 |
| 343.20 | 0.00 | - | 11 | 0 | 3,500.00 | 453.47 | 0.00 | - | 5 | 0 |
| 352.75 | 0.00 | - | 7 | 0 | 3,550.00 | 378.09 | 0.00 | - | 1 | 0 |
| 328.60 | 0.00 | - | 6 | 0 | 3,600.00 | 465.56 | 0.00 | - | 1 | 0 |
| 285.00 | 0.00 | - | 2 | 0 | 3,650.00 | 495.68 | 0.00 | - | 1 | 0 |
| 267.00 | 0.00 | - | 7 | 0 | 3,700.00 | 518.00 | 0.00 | - | 1 | 0 |
| 249.20 | 0.00 | - | 1 | 0 | 3,750.00 | 502.35 | 0.00 | - | 2 | 0 |
| 241.45 | 0.00 | - | 18 | 0 | 3,800.00 | 617.87 | 0.00 | - | 1 | 0 |
| 286.95 | 0.00 | - | 1 | 0 | 3,850.00 | 595.78 | 0.00 | - | 2 | 0 |
| 223.97 | 0.00 | - | 1 | 0 | 3,900.00 | 603.70 | 0.00 | - | 1 | 0 |
| 193.22 | 0.00 | - | 2 | 0 | 3,950.00 | 694.90 | 0.00 | - | 4 | 0 |
| 184.00 | 0.00 | - | 32 | 0 | 4,000.00 | 690.32 | 0.00 | - | 7 | 0 |
| 205.08 | 0.00 | - | 1 | 0 | 4,050.00 | 729.33 | 0.00 | - | 22 | 13 |
| 182.97 | 0.00 | - | 3 | 0 | 4,100.00 | 732.00 | 0.00 | - | 1 | 0 |
| 149.83 | 0.00 | - | 1 | 0 | 4,150.00 | 920.35 | 0.00 | - | 1 | 4 |
| 135.00 | 0.00 | - | 2 | 0 | 4,200.00 | 865.00 | 0.00 | - | 1 | 4 |
| 126.86 | 0.00 | - | 1 | 0 | 4,250.00 | 979.30 | 0.00 | - | 2 | 7 |
| 147.14 | 0.00 | - | 4 | 0 | 4,300.00 | 1,116.45 | 0.00 | - | - | 0 |
| 150.89 | 0.00 | - | 1 | 0 | 4,350.00 | 787.12 | 0.00 | - | 1 | 0 |
| 108.80 | 0.00 | - | 6 | 0 | 4,400.00 | 949.40 | 0.00 | - | 20 | 0 |
| 160.10 | 0.00 | - | 2 | 0 | 4,450.00 | - | - | - | - | - |
| 89.33 | 0.00 | - | 2 | 0 | 4,500.00 | 1,053.68 | 0.00 | - | 1 | 64 |
| 121.70 | 0.00 | - | 1 | 0 | 4,550.00 | - | - | - | - | - |
| 82.00 | 0.00 | - | 1 | 0 | 4,600.00 | - | - | - | - | - |
| 78.00 | 0.00 | - | 1 | 0 | 4,650.00 | - | - | - | - | - |
| 110.70 | 0.00 | - | 2 | 0 | 4,700.00 | - | - | - | - | - |
| 65.20 | 0.00 | - | 1 | 0 | 4,750.00 | - | - | - | - | - |
| 58.75 | 0.00 | - | 4 | 0 | 4,800.00 | 1,441.88 | 0.00 | - | 1 | 0 |
| 84.40 | 0.00 | - | 1 | 0 | 4,850.00 | 1,390.60 | 0.00 | - | 5 | 0 |
| 53.50 | 0.00 | - | 2 | 0 | 4,900.00 | 1,390.40 | 0.00 | - | 1 | 0 |
| 50.50 | 0.00 | - | 1 | 0 | 4,950.00 | 1,437.73 | 0.00 | - | 2 | 0 |
| 57.00 | 0.00 | - | 3 | 0 | 5,000.00 | 1,486.48 | 0.00 | - | 3 | 0 |
| 44.10 | 0.00 | - | 1 | 0 | 5,050.00 | 1,469.56 | 0.00 | - | 1 | 0 |
| 61.60 | 0.00 | - | 1 | 0 | 5,100.00 | 1,632.95 | 0.00 | - | 74 | 0 |
| 39.10 | 0.00 | - | 1 | 0 | 5,150.00 | 1,560.40 | 0.00 | - | 6 | 3 |
| 41.45 | 0.00 | - | 1 | 0 | 5,200.00 | 1,881.21 | 0.00 | - | 1 | 20 |
| 70.00 | 0.00 | - | 2 | 0 | 5,250.00 | 1,652.53 | 0.00 | - | 2 | 1 |
| 37.00 | 0.00 | - | 1 | 0 | 5,300.00 | 1,824.35 | 0.00 | - | 40 | 54 |
| 30.20 | 0.00 | - | 4 | 0 | 5,400.00 | 1,850.90 | 0.00 | - | 1 | 0 |
| 25.05 | 0.00 | - | 4 | 0 | 5,500.00 | 2,035.97 | 0.00 | - | 1 | 0 |
© 2021 Yahoo. Tutti i diritti riservati.
