Italia markets closed
Dow Jones
32.458,36 +261,70 (+0,81%) Nasdaq
11.769,60 -35,40 (-0,30%) Nikkei 225
26.547,05 +119,40 (+0,45%) EUR/USD
1,0444 +0,0027 (+0,26%) BTC-EUR
28.644,69 -563,23 (-1,93%) CMC Crypto 200
670,81 +428,13 (+176,42%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:08PM EDT. Mercato aperto.
Opzioni d'acquisto
17 marzo 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,220.00 | 31.42 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,240.00 | 33.55 | 0.00 | - | 4 | 47 |
| - | - | - | - | - | 1,260.00 | 40.84 | 0.00 | - | 13 | 25 |
| - | - | - | - | - | 1,280.00 | 42.71 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,300.00 | 40.00 | +0.80 | +2.04% | 11 | 10 |
| - | - | - | - | - | 1,320.00 | 43.35 | 0.00 | - | - | 13 |
| 869.45 | 0.00 | - | - | 1 | 1,340.00 | 57.00 | 0.00 | - | 12 | 14 |
| 1,071.41 | 0.00 | - | 1 | 6 | 1,360.00 | 56.26 | 0.00 | - | 6 | 27 |
| 1,775.93 | 0.00 | - | 7 | 5 | 1,380.00 | 50.00 | 0.00 | - | 1 | 11 |
| 1,721.50 | 0.00 | - | 1 | 3 | 1,400.00 | 62.80 | 0.00 | - | 14 | 103 |
| 1,893.36 | 0.00 | - | 2 | 3 | 1,420.00 | 67.46 | 0.00 | - | 4 | 3 |
| 1,730.64 | 0.00 | - | - | 1 | 1,440.00 | 20.00 | 0.00 | - | 1 | 10 |
| 1,787.20 | 0.00 | - | - | 0 | 1,450.00 | 74.70 | 0.00 | - | 33 | 25 |
| - | - | - | - | - | 1,460.00 | 63.55 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,480.00 | 81.05 | 0.00 | - | 6 | 82 |
| 742.17 | 0.00 | - | 3 | 7 | 1,500.00 | 67.20 | +0.70 | +1.05% | 1 | 128 |
| 1,609.57 | 0.00 | - | 2 | 1 | 1,520.00 | 73.94 | 0.00 | - | 2 | 7 |
| 736.00 | 0.00 | - | 6 | 2 | 1,540.00 | 76.16 | 0.00 | - | 2 | 14 |
| 732.77 | 0.00 | - | 2 | 1 | 1,550.00 | 10.75 | 0.00 | - | - | 10 |
| 718.82 | 0.00 | - | 2 | 4 | 1,560.00 | 82.87 | 0.00 | - | 2 | 4 |
| 1,594.28 | 0.00 | - | - | 0 | 1,580.00 | 86.30 | 0.00 | - | 2 | 13 |
| 815.00 | 0.00 | - | 8 | 19 | 1,600.00 | 104.35 | 0.00 | - | 2 | 120 |
| 1,703.64 | 0.00 | - | 2 | 8 | 1,620.00 | 99.83 | 0.00 | - | 2 | 26 |
| 1,627.67 | 0.00 | - | 4 | 8 | 1,640.00 | 95.00 | -20.55 | -17.78% | 25 | 19 |
| 1,664.87 | 0.00 | - | 4 | 10 | 1,660.00 | 111.25 | 0.00 | - | 2 | 5 |
| 849.50 | 0.00 | - | 1 | 17 | 1,680.00 | 125.31 | 0.00 | - | 6 | 18 |
| 622.92 | 0.00 | - | 2 | 37 | 1,700.00 | 109.10 | -26.17 | -19.35% | 6 | 67 |
| 1,408.34 | 0.00 | - | 4 | 21 | 1,720.00 | 131.78 | 0.00 | - | 2 | 6 |
| 646.34 | 0.00 | - | 2 | 12 | 1,740.00 | 139.53 | 0.00 | - | 2 | 128 |
| 595.60 | 0.00 | - | 2 | 8 | 1,760.00 | 144.85 | 0.00 | - | 6 | 4 |
| 1,578.73 | 0.00 | - | 4 | 17 | 1,780.00 | 153.80 | 0.00 | - | 2 | 14 |
| 1,035.70 | 0.00 | - | 2 | 29 | 1,800.00 | 128.90 | 0.00 | - | 17 | 90 |
| 1,345.30 | 0.00 | - | 2 | 18 | 1,820.00 | 170.80 | 0.00 | - | 18 | 17 |
| 1,328.26 | 0.00 | - | 6 | 33 | 1,840.00 | 151.25 | 0.00 | - | 4 | 23 |
| 1,304.07 | 0.00 | - | 4 | 34 | 1,860.00 | 181.90 | 0.00 | - | 2 | 39 |
| 736.52 | 0.00 | - | 3 | 58 | 1,880.00 | 175.74 | 0.00 | - | 4 | 4 |
| 511.65 | 0.00 | - | 1 | 75 | 1,900.00 | 166.60 | -15.95 | -8.74% | 10 | 234 |
| 691.30 | 0.00 | - | 1 | 42 | 1,920.00 | 212.44 | 0.00 | - | 1 | 8 |
| 676.92 | 0.00 | - | 1 | 47 | 1,940.00 | 177.07 | 0.00 | - | 2 | 39 |
| 473.95 | 0.00 | - | 1 | 46 | 1,960.00 | 189.32 | 0.00 | - | 20 | 14 |
| 402.65 | 0.00 | - | 1 | 52 | 1,980.00 | 196.59 | 0.00 | - | 6 | 75 |
| 489.45 | 0.00 | - | 3 | 73 | 2,000.00 | 199.21 | -4.53 | -2.22% | 10 | 174 |
| 429.24 | 0.00 | - | 2 | 7 | 2,100.00 | 230.50 | -4.90 | -2.08% | 1 | 75 |
| 359.98 | +7.98 | +2.27% | 3 | 260 | 2,200.00 | 289.88 | +15.37 | +5.60% | 57 | 383 |
| 305.68 | -19.32 | -5.94% | 5 | 67 | 2,300.00 | 328.25 | +5.24 | +1.62% | 25 | 466 |
| 263.59 | 0.00 | - | 14 | 112 | 2,400.00 | 378.00 | -17.12 | -4.33% | 1 | 218 |
| 215.15 | 0.00 | - | 10 | 151 | 2,500.00 | 525.05 | 0.00 | - | 24 | 543 |
| 190.15 | 0.00 | - | 25 | 141 | 2,600.00 | 498.64 | 0.00 | - | 7 | 189 |
| 159.00 | -6.50 | -3.93% | 28 | 195 | 2,700.00 | 596.78 | 0.00 | - | 2 | 439 |
| 137.80 | 0.00 | - | 3 | 207 | 2,800.00 | 745.60 | 0.00 | - | 7 | 299 |
| 111.59 | +1.24 | +1.12% | 1 | 312 | 2,900.00 | 751.92 | +9.59 | +1.29% | 8 | 423 |
| 89.75 | -9.45 | -9.53% | 24 | 342 | 3,000.00 | 835.53 | +1.50 | +0.18% | 25 | 527 |
| 84.41 | 0.00 | - | 18 | 87 | 3,020.00 | 980.55 | 0.00 | - | 1 | 110 |
| 84.24 | 0.00 | - | 4 | 57 | 3,040.00 | 657.50 | 0.00 | - | 1 | 107 |
| 81.02 | 0.00 | - | 4 | 67 | 3,060.00 | 878.25 | -94.46 | -9.71% | 1 | 39 |
| 77.66 | 0.00 | - | 4 | 68 | 3,080.00 | 990.77 | 0.00 | - | 1 | 38 |
| 76.10 | -3.90 | -4.88% | 1 | 140 | 3,100.00 | 920.97 | 0.00 | - | 20 | 456 |
| 71.47 | 0.00 | - | 2 | 44 | 3,120.00 | 580.00 | 0.00 | - | 5 | 239 |
| 90.00 | 0.00 | - | 23 | 43 | 3,140.00 | 844.46 | 0.00 | - | 2 | 29 |
| 68.20 | 0.00 | - | 1 | 119 | 3,160.00 | 408.63 | 0.00 | - | 2 | 35 |
| 48.86 | 0.00 | - | 2 | 97 | 3,180.00 | 994.15 | 0.00 | - | 1 | 16 |
| 64.80 | +2.80 | +4.52% | 1 | 113 | 3,200.00 | 1,014.11 | -21.05 | -2.03% | 36 | 58 |
| 46.55 | 0.00 | - | 4 | 18 | 3,220.00 | 1,027.00 | +587.08 | +133.45% | 4 | 30 |
| 52.30 | 0.00 | - | 3 | 32 | 3,240.00 | 1,054.85 | -121.57 | -10.33% | 2 | 14 |
| 53.75 | 0.00 | - | 4 | 18 | 3,260.00 | 1,137.21 | 0.00 | - | 4 | 22 |
| 52.60 | 0.00 | - | 3 | 124 | 3,280.00 | 1,086.09 | 0.00 | - | 1 | 7 |
| 51.50 | 0.00 | - | 4 | 291 | 3,300.00 | 1,104.75 | -113.26 | -9.30% | 24 | 109 |
| 53.60 | 0.00 | - | 1 | 182 | 3,320.00 | 952.26 | 0.00 | - | 2 | 156 |
| 44.54 | 0.00 | - | 8 | 95 | 3,340.00 | 510.25 | 0.00 | - | 2 | 1,473 |
| 42.45 | 0.00 | - | 1 | 47 | 3,360.00 | 910.87 | 0.00 | - | 1 | 275 |
| 58.55 | 0.00 | - | 1 | 31 | 3,380.00 | 1,011.46 | 0.00 | - | 1 | 1,400 |
| 40.70 | 0.00 | - | 1 | 227 | 3,400.00 | 1,313.47 | 0.00 | - | 4 | 96 |
| 32.70 | 0.00 | - | 47 | 90 | 3,420.00 | 1,290.15 | 0.00 | - | 1 | 58 |
| 34.60 | 0.00 | - | 1 | 78 | 3,440.00 | 463.74 | 0.00 | - | 30 | 57 |
| 53.02 | 0.00 | - | 4 | 41 | 3,460.00 | 475.05 | 0.00 | - | 2 | 43 |
| 35.45 | -1.41 | -3.83% | 1 | 48 | 3,480.00 | 707.85 | 0.00 | - | 2 | 17 |
| 35.85 | -2.70 | -7.00% | 2 | 247 | 3,500.00 | 1,328.38 | 0.00 | - | 198 | 243 |
| 28.00 | 0.00 | - | 4 | 54 | 3,520.00 | 632.84 | 0.00 | - | 2 | 55 |
| 38.30 | 0.00 | - | 5 | 136 | 3,540.00 | 645.10 | 0.00 | - | 2 | 126 |
| 43.64 | 0.00 | - | 2 | 27 | 3,560.00 | 660.41 | 0.00 | - | 2 | 7 |
| 31.97 | 0.00 | - | 1 | 29 | 3,580.00 | 547.10 | 0.00 | - | 2 | 15 |
| 30.50 | -2.50 | -7.58% | 2 | 143 | 3,600.00 | 1,388.20 | +5.12 | +0.37% | 3 | 116 |
| 27.85 | +1.55 | +5.89% | 2 | 249 | 3,700.00 | 1,459.77 | -26.67 | -1.79% | 3 | 207 |
| 20.35 | -1.43 | -6.57% | 7 | 132 | 3,800.00 | 1,704.10 | 0.00 | - | 2 | 189 |
| 18.50 | 0.00 | - | 1 | 294 | 3,900.00 | 1,732.50 | 0.00 | - | 1 | 524 |
| 15.00 | -3.00 | -16.67% | 1 | 477 | 4,000.00 | 1,792.01 | 0.00 | - | 142 | 1,238 |
| 12.00 | 0.00 | - | 11 | 171 | 4,100.00 | 1,890.23 | 0.00 | - | 2 | 1 |
| 10.40 | 0.00 | - | 1 | 96 | 4,200.00 | 1,987.34 | -2.94 | -0.15% | 16 | 0 |
| 11.62 | 0.00 | - | 31 | 205 | 4,300.00 | 2,056.53 | 0.00 | - | 2 | 2 |
| 13.00 | 0.00 | - | 1 | 62 | 4,400.00 | 2,100.11 | 0.00 | - | 34 | 44 |
| 8.75 | 0.00 | - | 4 | 212 | 4,500.00 | 2,256.56 | 0.00 | - | 2 | 0 |
| 7.30 | 0.00 | - | 2 | 279 | 4,600.00 | 2,481.23 | 0.00 | - | 2 | 1 |
| 7.00 | 0.00 | - | 1 | 89 | 4,700.00 | 2,378.57 | 0.00 | - | 14 | 0 |
| 10.60 | 0.00 | - | 8 | 84 | 4,800.00 | 2,681.27 | 0.00 | - | 2 | 0 |
| 5.79 | 0.00 | - | 1 | 247 | 4,900.00 | 2,672.44 | 0.00 | - | 1 | 0 |
| 4.70 | 0.00 | - | 4 | 142 | 5,000.00 | 2,700.25 | 0.00 | - | 6 | 0 |
| 8.60 | 0.00 | - | 1 | 75 | 5,100.00 | 2,000.84 | 0.00 | - | 2 | 0 |
| 5.25 | 0.00 | - | 2 | 73 | 5,200.00 | 2,949.36 | 0.00 | - | 2 | 1 |
| 4.40 | 0.00 | - | 2 | 91 | 5,300.00 | 2,785.00 | 0.00 | - | 3 | 0 |
| 3.91 | +0.01 | +0.26% | 3 | 632 | 5,400.00 | 3,149.41 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. Tutti i diritti riservati.
