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 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,980.00 | 0.00 | - | 1 | 0 | 1,580.00 | 25.20 | 0.00 | - | 2 | 0 |
| 2,030.00 | 0.00 | - | 1 | 0 | 1,600.00 | 18.36 | 0.00 | - | 5 | 0 |
| 1,858.58 | 0.00 | - | 2 | 13 | 1,620.00 | 23.85 | 0.00 | - | 13 | 0 |
| 1,963.50 | 0.00 | - | 1 | 0 | 1,640.00 | 26.75 | 0.00 | - | 3 | 13 |
| 1,914.50 | 0.00 | - | 1 | 0 | 1,660.00 | 24.70 | 0.00 | - | 1 | 11 |
| 1,673.79 | 0.00 | - | 2 | 6 | 1,680.00 | 28.00 | 0.00 | - | 2 | 0 |
| 2,090.00 | 0.00 | - | 1 | 0 | 1,700.00 | 37.68 | 0.00 | - | 1 | 0 |
| 1,591.99 | 0.00 | - | 4 | 10 | 1,720.00 | 29.45 | 0.00 | - | 9 | 0 |
| 1,570.03 | 0.00 | - | 2 | 5 | 1,740.00 | 26.15 | 0.00 | - | 10 | 13 |
| 1,551.84 | 0.00 | - | 2 | 5 | 1,760.00 | 37.55 | 0.00 | - | 17 | 127 |
| 1,535.41 | 0.00 | - | 2 | 2 | 1,780.00 | 30.05 | 0.00 | - | 2 | 0 |
| 1,763.50 | 0.00 | - | 1 | 0 | 1,800.00 | 29.00 | 0.00 | - | 10 | 49 |
| 1,499.45 | 0.00 | - | 2 | 4 | 1,820.00 | 40.70 | 0.00 | - | 1 | 1 |
| 1,551.00 | 0.00 | - | 1 | 7 | 1,840.00 | 40.30 | 0.00 | - | 2 | 17 |
| 1,885.00 | 0.00 | - | 1 | 0 | 1,860.00 | - | - | - | - | - |
| 1,575.03 | 0.00 | - | 4 | 6 | 1,880.00 | 34.94 | 0.00 | - | 1 | 5 |
| 1,556.23 | 0.00 | - | 2 | 4 | 1,900.00 | 47.00 | 0.00 | - | 3 | 0 |
| 1,706.00 | 0.00 | - | 1 | 0 | 1,920.00 | 36.80 | 0.00 | - | 3 | 0 |
| 1,391.00 | 0.00 | - | 2 | 3 | 1,940.00 | 49.50 | 0.00 | - | 3 | 0 |
| 1,312.50 | 0.00 | - | 1 | 1 | 1,960.00 | 55.40 | 0.00 | - | 3 | 0 |
| 1,635.05 | 0.00 | - | 1 | 1 | 1,980.00 | 44.50 | 0.00 | - | 1 | 0 |
| 1,631.53 | 0.00 | - | 2 | 0 | 2,000.00 | 71.30 | 0.00 | - | 2 | 0 |
| 1,500.00 | 0.00 | - | 4 | 0 | 2,100.00 | 65.50 | 0.00 | - | 5 | 0 |
| 1,489.50 | 0.00 | - | 2 | 0 | 2,200.00 | 100.00 | 0.00 | - | 7 | 0 |
| 1,411.65 | 0.00 | - | 2 | 0 | 2,300.00 | 104.20 | 0.00 | - | 7 | 0 |
| 1,204.32 | 0.00 | - | 1 | 0 | 2,400.00 | 125.50 | 0.00 | - | 1 | 0 |
| 1,138.00 | 0.00 | - | 1 | 0 | 2,500.00 | 165.45 | 0.00 | - | 3 | 0 |
| 1,003.48 | 0.00 | - | 1 | 0 | 2,600.00 | 194.50 | 0.00 | - | 5 | 0 |
| 990.00 | 0.00 | - | 1 | 0 | 2,700.00 | 225.00 | 0.00 | - | 3 | 0 |
| 1,095.00 | 0.00 | - | 4 | 0 | 2,800.00 | 256.55 | 0.00 | - | 3 | 0 |
| 806.56 | 0.00 | - | 2 | 0 | 2,900.00 | 273.55 | 0.00 | - | 1 | 0 |
| 745.00 | 0.00 | - | 1 | 0 | 3,000.00 | 313.85 | 0.00 | - | 4 | 0 |
| 661.62 | 0.00 | - | 8 | 25 | 3,010.00 | 255.65 | 0.00 | - | 2 | 0 |
| 628.15 | 0.00 | - | 6 | 6 | 3,020.00 | 274.65 | 0.00 | - | 1 | 0 |
| 758.28 | 0.00 | - | 1 | 15 | 3,030.00 | 257.35 | 0.00 | - | 1 | 0 |
| 631.56 | 0.00 | - | 1 | 5 | 3,040.00 | 283.05 | 0.00 | - | 1 | 0 |
| 922.05 | 0.00 | - | 1 | 0 | 3,050.00 | 241.60 | 0.00 | - | 1 | 0 |
| 648.95 | 0.00 | - | 4 | 2 | 3,060.00 | 309.54 | 0.00 | - | 15 | 0 |
| 959.95 | 0.00 | - | 6 | 0 | 3,070.00 | 294.80 | 0.00 | - | 1 | 0 |
| 557.37 | 0.00 | - | 1 | 1 | 3,080.00 | 298.50 | 0.00 | - | 1 | 0 |
| 682.30 | 0.00 | - | 5 | 4 | 3,090.00 | 302.50 | 0.00 | - | 1 | 0 |
| 741.64 | 0.00 | - | 2 | 0 | 3,100.00 | 329.40 | 0.00 | - | 1 | 0 |
| 790.00 | 0.00 | - | 1 | 0 | 3,110.00 | 311.00 | 0.00 | - | 1 | 0 |
| 601.50 | 0.00 | - | 1 | 44 | 3,120.00 | 264.10 | 0.00 | - | 1 | 0 |
| 632.20 | 0.00 | - | 3 | 7 | 3,130.00 | 319.10 | 0.00 | - | 1 | 0 |
| 551.91 | 0.00 | - | 3 | 46 | 3,140.00 | 323.35 | 0.00 | - | 1 | 0 |
| 767.00 | 0.00 | - | 1 | 0 | 3,150.00 | 372.10 | 0.00 | - | 2 | 0 |
| 755.00 | 0.00 | - | 1 | 0 | 3,160.00 | 331.05 | 0.00 | - | 1 | 0 |
| 625.04 | 0.00 | - | 50 | 53 | 3,170.00 | 336.20 | 0.00 | - | 1 | 0 |
| 644.68 | 0.00 | - | 1 | 0 | 3,180.00 | 340.50 | 0.00 | - | 1 | 0 |
| 716.73 | 0.00 | - | 1 | 7 | 3,190.00 | 344.75 | 0.00 | - | 1 | 0 |
| 734.43 | 0.00 | - | 1 | 0 | 3,200.00 | 440.00 | 0.00 | - | 1 | 0 |
| 742.18 | 0.00 | - | 1 | 0 | 3,210.00 | 353.60 | 0.00 | - | 2 | 0 |
| 748.79 | 0.00 | - | 1 | 0 | 3,220.00 | 358.20 | 0.00 | - | 6 | 0 |
| 743.18 | 0.00 | - | 2 | 0 | 3,230.00 | 308.00 | 0.00 | - | 2 | 0 |
| 715.00 | 0.00 | - | 1 | 0 | 3,240.00 | 308.00 | 0.00 | - | 1 | 0 |
| 721.00 | 0.00 | - | 3 | 0 | 3,250.00 | 371.50 | 0.00 | - | 1 | 0 |
| 846.66 | 0.00 | - | 1 | 0 | 3,260.00 | 317.26 | 0.00 | - | 1 | 0 |
| 840.86 | 0.00 | - | 1 | 0 | 3,270.00 | 321.36 | 0.00 | - | 1 | 0 |
| 713.05 | 0.00 | - | 2 | 0 | 3,280.00 | 385.00 | 0.00 | - | 1 | 0 |
| 770.67 | 0.00 | - | 1 | 0 | 3,290.00 | 389.50 | 0.00 | - | 1 | 0 |
| 585.00 | 0.00 | - | 3 | 0 | 3,300.00 | 484.75 | 0.00 | - | 1 | 0 |
| 766.17 | 0.00 | - | 1 | 0 | 3,310.00 | 441.00 | 0.00 | - | 1 | 0 |
| 654.40 | 0.00 | - | 1 | 40 | 3,320.00 | 400.10 | 0.00 | - | 2 | 0 |
| 592.31 | 0.00 | - | 1 | 0 | 3,330.00 | 471.00 | 0.00 | - | 10 | 137 |
| 654.25 | 0.00 | - | 1 | 0 | 3,340.00 | 488.74 | 0.00 | - | 1 | 0 |
| 573.12 | 0.00 | - | 1 | 0 | 3,350.00 | 404.15 | 0.00 | - | 4 | 0 |
| 771.00 | 0.00 | - | 1 | 0 | 3,360.00 | 414.25 | 0.00 | - | 1 | 15 |
| 617.24 | 0.00 | - | 1 | 0 | 3,370.00 | 455.05 | 0.00 | - | 1 | 5 |
| 642.00 | 0.00 | - | 3 | 0 | 3,380.00 | 432.79 | 0.00 | - | 3 | 0 |
| 620.32 | 0.00 | - | 1 | 0 | 3,390.00 | 515.30 | 0.00 | - | 1 | 0 |
| 544.80 | 0.00 | - | 3 | 0 | 3,400.00 | 450.00 | 0.00 | - | 2 | 0 |
| 553.61 | 0.00 | - | 5 | 31 | 3,410.00 | 428.68 | 0.00 | - | 1 | 0 |
| 622.00 | 0.00 | - | 1 | 0 | 3,420.00 | 433.47 | 0.00 | - | 1 | 0 |
| 511.19 | 0.00 | - | 10 | 37 | 3,430.00 | 525.05 | 0.00 | - | 6 | 11 |
| 664.38 | 0.00 | - | 1 | 0 | 3,440.00 | 401.90 | 0.00 | - | 1 | 0 |
| 551.00 | 0.00 | - | 1 | 0 | 3,450.00 | 567.25 | 0.00 | - | 1 | 0 |
| 700.00 | 0.00 | - | 2 | 0 | 3,460.00 | 459.45 | 0.00 | - | 2 | 0 |
| 391.90 | 0.00 | - | 1 | 21 | 3,470.00 | 508.85 | 0.00 | - | 9 | 33 |
| 524.55 | 0.00 | - | 1 | 0 | 3,480.00 | 510.60 | 0.00 | - | 10 | 29 |
| 410.00 | 0.00 | - | 1 | 31 | 3,490.00 | 480.00 | 0.00 | - | 1 | 0 |
| 532.01 | 0.00 | - | 27 | 0 | 3,500.00 | 480.00 | 0.00 | - | 1 | 0 |
| 574.27 | 0.00 | - | 2 | 0 | 3,510.00 | 442.97 | 0.00 | - | 1 | 0 |
| 654.54 | 0.00 | - | 1 | 0 | 3,520.00 | 460.08 | 0.00 | - | 10 | 0 |
| 649.64 | 0.00 | - | 6 | 0 | 3,530.00 | 496.81 | 0.00 | - | 1 | 0 |
| 523.00 | 0.00 | - | 8 | 0 | 3,540.00 | 434.97 | 0.00 | - | 1 | 0 |
| 478.58 | 0.00 | - | 2 | 0 | 3,550.00 | 599.98 | 0.00 | - | 1 | 0 |
| 548.30 | 0.00 | - | 1 | 0 | 3,560.00 | 512.40 | 0.00 | - | 1 | 0 |
| 585.33 | 0.00 | - | 1 | 0 | 3,570.00 | 516.80 | 0.00 | - | 2 | 0 |
| 560.20 | 0.00 | - | 1 | 0 | 3,580.00 | 513.55 | 0.00 | - | 1 | 4 |
| 549.34 | 0.00 | - | 1 | 0 | 3,590.00 | 518.75 | 0.00 | - | 8 | 0 |
| 458.00 | 0.00 | - | 2 | 0 | 3,600.00 | 601.50 | 0.00 | - | 2 | 0 |
| 610.00 | 0.00 | - | 1 | 0 | 3,610.00 | 524.45 | 0.00 | - | 2 | 0 |
| 560.86 | 0.00 | - | 2 | 0 | 3,620.00 | 551.95 | 0.00 | - | 2 | 0 |
| 516.52 | 0.00 | - | 2 | 11 | 3,630.00 | 716.70 | 0.00 | - | 1 | 9 |
| 534.00 | 0.00 | - | 2 | 0 | 3,640.00 | 720.20 | 0.00 | - | 1 | 11 |
| 586.75 | 0.00 | - | 1 | 0 | 3,650.00 | 615.42 | 0.00 | - | 1 | 12 |
| 350.32 | 0.00 | - | 1 | 15 | 3,660.00 | 671.45 | 0.00 | - | 2 | 4 |
| 361.07 | 0.00 | - | 4 | 11 | 3,670.00 | 585.00 | 0.00 | - | 1 | 7 |
| 353.50 | 0.00 | - | 2 | 7 | 3,680.00 | 573.55 | 0.00 | - | 4 | 0 |
| 546.06 | 0.00 | - | 5 | 0 | 3,690.00 | 623.70 | 0.00 | - | 2 | 43 |
| 436.45 | 0.00 | - | 15 | 0 | 3,700.00 | 616.85 | 0.00 | - | 2 | 0 |
| 513.10 | 0.00 | - | 6 | 0 | 3,710.00 | 589.40 | 0.00 | - | 1 | 0 |
| 527.55 | 0.00 | - | 1 | 0 | 3,720.00 | 616.90 | 0.00 | - | 1 | 0 |
| 523.53 | 0.00 | - | 1 | 0 | 3,730.00 | 636.95 | 0.00 | - | 10 | 10 |
| 523.84 | 0.00 | - | 1 | 0 | 3,740.00 | 655.51 | 0.00 | - | 8 | 6 |
| 437.49 | 0.00 | - | 1 | 0 | 3,750.00 | 657.81 | 0.00 | - | 1 | 0 |
| 488.27 | 0.00 | - | 1 | 0 | 3,760.00 | 675.99 | 0.00 | - | - | 5 |
| 489.00 | 0.00 | - | 1 | 0 | 3,770.00 | 764.90 | 0.00 | - | 2 | 2 |
| 530.50 | 0.00 | - | 1 | 0 | 3,780.00 | 670.05 | 0.00 | - | - | 5 |
| 568.55 | 0.00 | - | 5 | 0 | 3,790.00 | 641.55 | 0.00 | - | - | 2 |
| 383.33 | 0.00 | - | 5 | 0 | 3,800.00 | 669.89 | 0.00 | - | 4 | 10 |
| 559.80 | 0.00 | - | 2 | 0 | 3,810.00 | - | - | - | - | - |
| 555.45 | 0.00 | - | 1 | 0 | 3,820.00 | 791.30 | 0.00 | - | 6 | 6 |
| 551.15 | 0.00 | - | 2 | 0 | 3,830.00 | 900.65 | 0.00 | - | - | 1 |
| 320.00 | 0.00 | - | 2 | 6 | 3,840.00 | - | - | - | - | - |
| 485.48 | 0.00 | - | 1 | 0 | 3,850.00 | 660.35 | 0.00 | - | 1 | 0 |
| 402.35 | 0.00 | - | 23 | 0 | 3,860.00 | - | - | - | - | - |
| 285.00 | 0.00 | - | 1 | 20 | 3,870.00 | - | - | - | - | - |
| 377.70 | 0.00 | - | 1 | 30 | 3,880.00 | 700.65 | 0.00 | - | 1 | 0 |
| 306.95 | 0.00 | - | 1 | 11 | 3,890.00 | - | - | - | - | - |
| 425.00 | 0.00 | - | 3 | 0 | 3,900.00 | 727.75 | 0.00 | - | 1 | 0 |
| 344.42 | 0.00 | - | 2 | 3 | 3,910.00 | - | - | - | - | - |
| 517.00 | 0.00 | - | 1 | 0 | 3,920.00 | - | - | - | - | - |
| 277.00 | 0.00 | - | 1 | 2 | 3,930.00 | - | - | - | - | - |
| 422.53 | 0.00 | - | 1 | 0 | 3,940.00 | - | - | - | - | - |
| 378.80 | 0.00 | - | 1 | 18 | 3,950.00 | - | - | - | - | - |
| 243.44 | 0.00 | - | 1 | 10 | 3,960.00 | - | - | - | - | - |
| 336.28 | 0.00 | - | 1 | 0 | 3,970.00 | - | - | - | - | - |
| 390.00 | 0.00 | - | 1 | 0 | 3,980.00 | - | - | - | - | - |
| 330.45 | 0.00 | - | 2 | 0 | 3,990.00 | 828.20 | 0.00 | - | 10 | 10 |
| 327.30 | 0.00 | - | 10 | 0 | 4,000.00 | 916.25 | 0.00 | - | 3 | 0 |
| 296.00 | 0.00 | - | 1 | 0 | 4,100.00 | 907.63 | 0.00 | - | 1 | 0 |
| 280.57 | 0.00 | - | 10 | 0 | 4,200.00 | 1,056.30 | 0.00 | - | 2 | 9 |
| 318.02 | 0.00 | - | 1 | 0 | 4,300.00 | 1,043.80 | 0.00 | - | 2 | 0 |
| 292.51 | 0.00 | - | 1 | 0 | 4,400.00 | 1,067.05 | 0.00 | - | 2 | 0 |
| 217.03 | 0.00 | - | 2 | 0 | 4,500.00 | 1,197.30 | 0.00 | - | 2 | 0 |
| 205.25 | 0.00 | - | 1 | 0 | 4,600.00 | 1,220.95 | 0.00 | - | 2 | 0 |
| 177.67 | 0.00 | - | 1 | 0 | 4,700.00 | 1,304.70 | 0.00 | - | 18 | 0 |
| 162.83 | 0.00 | - | 3 | 0 | 4,800.00 | 1,372.95 | 0.00 | - | - | 0 |
| 208.00 | 0.00 | - | 2 | 0 | 4,900.00 | 1,466.35 | 0.00 | - | 12 | 0 |
| 138.00 | 0.00 | - | 5 | 0 | 5,000.00 | 1,600.43 | 0.00 | - | 1 | 0 |
| 127.00 | 0.00 | - | 2 | 0 | 5,100.00 | - | - | - | - | - |
| 162.50 | 0.00 | - | 1 | 0 | 5,200.00 | 1,719.90 | 0.00 | - | 2 | 0 |
| 109.00 | 0.00 | - | 1 | 0 | 5,300.00 | 2,005.07 | 0.00 | - | 1 | 2 |
| 105.15 | 0.00 | - | 1 | 0 | 5,400.00 | 1,864.66 | 0.00 | - | 1 | 0 |
| 93.00 | 0.00 | - | 1 | 0 | 5,500.00 | 2,059.95 | 0.00 | - | 1 | 0 |
© 2021 Yahoo. Tutti i diritti riservati.
