Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:07AM EDT. Mercato aperto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,100.00 | 33.44 | 0.00 | - | 3 | 6 |
| 1,241.15 | 0.00 | - | - | 1 | 1,240.00 | 45.11 | 0.00 | - | 2 | 120 |
| - | - | - | - | - | 1,260.00 | 44.85 | 0.00 | - | 12 | 42 |
| 940.05 | 0.00 | - | - | 4 | 1,280.00 | 38.96 | 0.00 | - | 45 | 24 |
| 949.80 | 0.00 | - | - | 1 | 1,300.00 | 51.00 | 0.00 | - | 46 | 47 |
| 886.85 | 0.00 | - | - | 1 | 1,320.00 | 43.00 | 0.00 | - | 109 | 46 |
| 872.80 | 0.00 | - | - | 1 | 1,340.00 | 60.52 | 0.00 | - | 1 | 41 |
| 925.38 | 0.00 | - | 1 | 4 | 1,360.00 | 57.25 | 0.00 | - | 2 | 91 |
| 911.54 | 0.00 | - | 2 | 13 | 1,380.00 | 65.84 | 0.00 | - | 156 | 158 |
| 961.49 | 0.00 | - | 7 | 21 | 1,400.00 | 67.88 | 0.00 | - | 3 | 244 |
| 916.65 | 0.00 | - | 4 | 43 | 1,420.00 | 83.55 | 0.00 | - | 10 | 21 |
| 839.10 | 0.00 | - | 2 | 17 | 1,440.00 | 88.35 | 0.00 | - | 10 | 24 |
| 1,762.70 | 0.00 | - | 2 | 20 | 1,450.00 | 80.10 | 0.00 | - | 1 | 7 |
| 787.65 | 0.00 | - | 10 | 6 | 1,460.00 | 67.24 | 0.00 | - | 1 | 22 |
| 873.70 | 0.00 | - | 10 | 13 | 1,480.00 | 93.51 | 0.00 | - | 4 | 20 |
| 861.39 | 0.00 | - | 2 | 43 | 1,500.00 | 84.05 | -4.85 | -5.46% | 2 | 138 |
| 887.50 | 0.00 | - | 1 | 27 | 1,520.00 | 22.64 | 0.00 | - | 20 | 10 |
| 830.60 | 0.00 | - | 4 | 7 | 1,540.00 | 54.50 | 0.00 | - | 2 | 5 |
| 795.28 | 0.00 | - | 8 | 21 | 1,550.00 | 102.50 | 0.00 | - | 10 | 28 |
| 723.00 | 0.00 | - | 1 | 19 | 1,560.00 | 103.26 | 0.00 | - | 4 | 38 |
| 800.03 | 0.00 | - | 2 | 23 | 1,580.00 | 120.00 | 0.00 | - | 7 | 154 |
| 784.35 | 0.00 | - | 2 | 79 | 1,600.00 | 102.10 | 0.00 | - | 2 | 133 |
| 765.40 | 0.00 | - | 6 | 19 | 1,620.00 | 75.05 | 0.00 | - | 2 | 23 |
| 697.48 | 0.00 | - | 14 | 18 | 1,640.00 | 127.23 | 0.00 | - | 1 | 16 |
| 1,473.60 | 0.00 | - | 2 | 14 | 1,660.00 | 153.11 | 0.00 | - | 1 | 24 |
| 669.05 | 0.00 | - | 22 | 27 | 1,680.00 | 136.29 | 0.00 | - | 5 | 80 |
| 657.50 | 0.00 | - | 20 | 54 | 1,700.00 | 141.81 | 0.00 | - | 5 | 227 |
| 1,512.60 | 0.00 | - | 6 | 28 | 1,720.00 | 154.66 | 0.00 | - | 5 | 55 |
| 612.63 | 0.00 | - | 4 | 21 | 1,740.00 | 177.79 | 0.00 | - | 1 | 62 |
| 601.74 | 0.00 | - | 2 | 25 | 1,760.00 | 156.00 | 0.00 | - | 6 | 112 |
| 573.00 | 0.00 | - | 1 | 24 | 1,780.00 | 176.21 | 0.00 | - | 5 | 26 |
| 543.16 | 0.00 | - | 1 | 29 | 1,800.00 | 175.00 | 0.00 | - | 45 | 106 |
| 579.64 | 0.00 | - | 20 | 20 | 1,820.00 | 199.70 | 0.00 | - | 2 | 23 |
| 679.00 | 0.00 | - | 1 | 29 | 1,840.00 | 185.05 | 0.00 | - | 1 | 47 |
| 614.46 | 0.00 | - | 14 | 18 | 1,860.00 | 179.20 | 0.00 | - | 2 | 5 |
| 558.69 | 0.00 | - | 8 | 44 | 1,880.00 | 164.30 | 0.00 | - | 10 | 12 |
| 545.41 | 0.00 | - | 2 | 47 | 1,900.00 | 200.00 | 0.00 | - | 1 | 212 |
| 1,238.00 | 0.00 | - | 1 | 36 | 1,920.00 | 191.65 | 0.00 | - | 4 | 24 |
| 478.38 | 0.00 | - | 3 | 32 | 1,940.00 | 199.60 | 0.00 | - | 4 | 105 |
| 493.40 | 0.00 | - | 1 | 62 | 1,960.00 | 229.35 | 0.00 | - | 17 | 40 |
| 447.09 | 0.00 | - | 2 | 38 | 1,980.00 | 223.75 | -11.65 | -4.95% | 1 | 114 |
| 480.00 | 0.00 | - | 1 | 100 | 2,000.00 | 244.10 | 0.00 | - | 47 | 468 |
| 421.44 | 0.00 | - | 2 | 35 | 2,100.00 | 272.00 | -37.75 | -12.19% | 1 | 249 |
| 371.25 | 0.00 | - | 22 | 116 | 2,200.00 | 338.00 | 0.00 | - | 24 | 364 |
| 302.84 | 0.00 | - | 2 | 197 | 2,300.00 | 375.00 | -12.50 | -3.23% | 1 | 1,386 |
| 284.65 | 0.00 | - | 3 | 125 | 2,400.00 | 445.87 | 0.00 | - | 2 | 650 |
| 223.00 | 0.00 | - | 12 | 324 | 2,500.00 | 504.95 | 0.00 | - | 2 | 737 |
| 195.72 | 0.00 | - | 4 | 240 | 2,600.00 | 583.65 | 0.00 | - | 15 | 850 |
| 170.00 | -1.60 | -0.93% | 2 | 118 | 2,700.00 | 580.77 | 0.00 | - | 1 | 1,155 |
| 149.51 | +1.51 | +1.02% | 1 | 189 | 2,800.00 | 714.60 | -12.93 | -1.78% | 1 | 560 |
| 125.63 | -4.37 | -3.36% | 1 | 363 | 2,900.00 | 797.45 | +2.45 | +0.31% | 2 | 614 |
| 110.00 | +4.00 | +3.77% | 6 | 577 | 3,000.00 | 864.68 | -15.32 | -1.74% | 2 | 1,547 |
| 135.91 | 0.00 | - | 69 | 168 | 3,010.00 | 878.00 | 0.00 | - | 3 | 148 |
| 96.57 | 0.00 | - | 1 | 131 | 3,020.00 | 907.75 | 0.00 | - | 1 | 58 |
| 107.60 | 0.00 | - | 2 | 46 | 3,030.00 | 707.90 | 0.00 | - | 1 | 24 |
| 102.10 | +6.79 | +7.12% | 1 | 23 | 3,040.00 | 383.68 | 0.00 | - | 2 | 7 |
| 183.26 | 0.00 | - | 1 | 34 | 3,050.00 | 1,032.40 | 0.00 | - | 1 | 70 |
| 173.33 | 0.00 | - | 2 | 20 | 3,060.00 | 910.33 | 0.00 | - | 1 | 41 |
| 383.35 | 0.00 | - | 1 | 21 | 3,070.00 | 979.54 | 0.00 | - | 10 | 17 |
| 114.00 | 0.00 | - | 1 | 24 | 3,080.00 | 911.00 | 0.00 | - | 1 | 8 |
| 137.87 | 0.00 | - | 1 | 20 | 3,090.00 | 928.19 | 0.00 | - | 1 | 32 |
| 88.38 | -7.62 | -7.94% | 1 | 139 | 3,100.00 | 949.63 | +26.63 | +2.89% | 2 | 138 |
| 109.70 | 0.00 | - | 2 | 33 | 3,110.00 | 898.25 | 0.00 | - | 1 | 27 |
| 90.29 | 0.00 | - | 1 | 47 | 3,120.00 | 734.27 | 0.00 | - | 2 | 60 |
| 358.20 | 0.00 | - | 1 | 17 | 3,130.00 | 718.00 | 0.00 | - | 8 | 16 |
| 92.00 | 0.00 | - | 2 | 88 | 3,140.00 | 728.35 | 0.00 | - | 6 | 24 |
| 80.00 | 0.00 | - | 1 | 71 | 3,150.00 | 1,020.62 | 0.00 | - | 6 | 131 |
| 79.10 | 0.00 | - | 4 | 48 | 3,160.00 | 770.00 | 0.00 | - | 1 | 11 |
| 86.40 | 0.00 | - | 1 | 72 | 3,170.00 | 1,086.85 | 0.00 | - | 1 | 23 |
| 90.50 | 0.00 | - | 1 | 136 | 3,180.00 | 1,021.62 | 0.00 | - | 5 | 34 |
| 173.56 | 0.00 | - | 10 | 31 | 3,190.00 | 1,072.40 | 0.00 | - | 5 | 63 |
| 89.60 | 0.00 | - | 20 | 218 | 3,200.00 | 1,060.20 | 0.00 | - | 1 | 241 |
| 170.00 | 0.00 | - | 13 | 25 | 3,210.00 | 1,096.00 | +51.50 | +4.93% | 1 | 12 |
| 86.60 | 0.00 | - | 20 | 37 | 3,220.00 | 494.30 | 0.00 | - | 1 | 22 |
| 168.13 | 0.00 | - | 8 | 29 | 3,230.00 | 1,051.77 | 0.00 | - | 1 | 41 |
| 81.00 | 0.00 | - | 1 | 64 | 3,240.00 | 1,077.13 | -25.27 | -2.29% | 10 | 36 |
| 85.12 | 0.00 | - | 9 | 108 | 3,250.00 | 1,086.13 | -32.77 | -2.93% | 10 | 520 |
| 455.20 | 0.00 | - | 2 | 15 | 3,260.00 | 1,127.90 | 0.00 | - | 10 | 19 |
| 74.00 | 0.00 | - | 1 | 13 | 3,270.00 | 1,061.40 | 0.00 | - | 10 | 28 |
| 104.27 | 0.00 | - | 4 | 43 | 3,280.00 | 1,119.03 | 0.00 | - | 10 | 66 |
| 128.70 | 0.00 | - | 1 | 75 | 3,290.00 | 1,139.90 | 0.00 | - | 16 | 131 |
| 66.86 | 0.00 | - | 7 | 340 | 3,300.00 | 1,159.12 | 0.00 | - | 2 | 791 |
| 85.54 | 0.00 | - | 14 | 81 | 3,310.00 | 673.64 | 0.00 | - | 5 | 56 |
| 512.10 | 0.00 | - | 1 | 38 | 3,320.00 | 1,163.10 | 0.00 | - | 14 | 19 |
| 60.00 | 0.00 | - | 1 | 58 | 3,330.00 | 1,236.70 | 0.00 | - | 1 | 138 |
| 126.75 | 0.00 | - | 5 | 32 | 3,340.00 | 1,196.57 | 0.00 | - | 1 | 42 |
| 69.58 | 0.00 | - | 5 | 146 | 3,350.00 | 1,226.00 | 0.00 | - | 3 | 1,550 |
| 68.05 | 0.00 | - | 1 | 73 | 3,360.00 | 1,216.10 | 0.00 | - | 2 | 47 |
| 109.00 | 0.00 | - | 3 | 147 | 3,370.00 | 556.65 | 0.00 | - | 3 | 14 |
| 62.00 | 0.00 | - | 1 | 120 | 3,380.00 | 1,204.68 | 0.00 | - | 10 | 19 |
| 63.35 | 0.00 | - | 1 | 62 | 3,390.00 | 1,229.30 | 0.00 | - | 17 | 30 |
| 68.65 | 0.00 | - | 4 | 321 | 3,400.00 | 1,266.00 | 0.00 | - | 1 | 86 |
| 323.40 | 0.00 | - | 1 | 33 | 3,410.00 | 1,192.85 | 0.00 | - | 3 | 51 |
| 75.85 | 0.00 | - | 10 | 41 | 3,420.00 | 1,267.00 | 0.00 | - | 3 | 17 |
| 266.82 | 0.00 | - | 18 | 37 | 3,430.00 | 482.30 | 0.00 | - | 1 | 7 |
| 231.73 | 0.00 | - | 3 | 55 | 3,440.00 | 1,308.23 | 0.00 | - | 2 | 9 |
| 61.55 | 0.00 | - | 4 | 149 | 3,450.00 | 1,285.35 | 0.00 | - | 10 | 114 |
| 107.70 | 0.00 | - | 1 | 40 | 3,460.00 | 591.73 | 0.00 | - | 11 | 33 |
| 47.48 | 0.00 | - | 4 | 21 | 3,470.00 | 505.45 | 0.00 | - | 1 | 27 |
| 46.43 | 0.00 | - | 2 | 54 | 3,480.00 | 509.95 | 0.00 | - | 1 | 31 |
| 55.00 | 0.00 | - | 1 | 56 | 3,490.00 | 1,369.52 | 0.00 | - | 20 | 62 |
| 50.44 | 0.00 | - | 4 | 784 | 3,500.00 | 1,281.87 | 0.00 | - | 10 | 161 |
| 49.54 | 0.00 | - | 1 | 91 | 3,510.00 | 1,312.31 | 0.00 | - | 3 | 39 |
| 52.70 | 0.00 | - | 3 | 82 | 3,520.00 | 1,354.52 | 0.00 | - | 2 | 12 |
| 101.52 | 0.00 | - | 1 | 82 | 3,530.00 | 1,384.00 | 0.00 | - | 6 | 27 |
| 51.10 | 0.00 | - | 1 | 18 | 3,540.00 | 701.15 | 0.00 | - | 4 | 26 |
| 48.00 | 0.00 | - | 5 | 143 | 3,550.00 | 1,371.40 | 0.00 | - | 6 | 35 |
| 46.70 | 0.00 | - | 4 | 11 | 3,560.00 | 512.40 | 0.00 | - | 1 | 13 |
| 364.10 | 0.00 | - | 7 | 29 | 3,570.00 | 676.66 | 0.00 | - | 2 | 15 |
| 46.07 | 0.00 | - | 18 | 28 | 3,580.00 | 653.32 | 0.00 | - | 3 | 3 |
| 47.08 | 0.00 | - | 2 | 18 | 3,590.00 | 943.08 | 0.00 | - | 1 | 65 |
| 51.30 | 0.00 | - | 1 | 413 | 3,600.00 | 1,508.32 | 0.00 | - | 7 | 399 |
| 204.83 | 0.00 | - | 1 | 66 | 3,610.00 | 1,355.28 | 0.00 | - | 4 | 33 |
| 39.00 | 0.00 | - | 4 | 58 | 3,620.00 | 551.95 | 0.00 | - | 2 | 7 |
| 44.90 | 0.00 | - | 1 | 11 | 3,630.00 | 536.17 | 0.00 | - | 2 | 7 |
| 41.73 | 0.00 | - | 40 | 26 | 3,640.00 | 1,355.50 | 0.00 | - | 1 | 9 |
| 41.93 | 0.00 | - | 13 | 81 | 3,650.00 | 1,483.70 | 0.00 | - | 2 | 9 |
| 38.50 | 0.00 | - | 1 | 14 | 3,660.00 | 1,509.50 | 0.00 | - | 1 | 0 |
| 52.30 | 0.00 | - | 1 | 12 | 3,670.00 | 1,494.85 | 0.00 | - | 1 | 5 |
| 223.60 | 0.00 | - | 4 | 7 | 3,680.00 | 1,245.95 | 0.00 | - | 1 | 33 |
| 186.00 | 0.00 | - | 1 | 33 | 3,690.00 | 1,538.50 | 0.00 | - | 1 | 63 |
| 34.79 | 0.00 | - | 3 | 139 | 3,700.00 | 1,480.00 | 0.00 | - | 1 | 124 |
| 55.00 | 0.00 | - | 1 | 44 | 3,710.00 | 1,242.00 | 0.00 | - | 1 | 64 |
| 37.75 | 0.00 | - | 1 | 122 | 3,720.00 | 1,010.00 | 0.00 | - | 3 | 11 |
| 33.25 | 0.00 | - | 2 | 135 | 3,730.00 | 706.55 | 0.00 | - | 1 | 10 |
| 35.93 | 0.00 | - | 8 | 20 | 3,740.00 | 655.51 | 0.00 | - | 8 | 6 |
| 35.58 | 0.00 | - | 2 | 113 | 3,750.00 | 1,580.75 | 0.00 | - | 19 | 79 |
| 37.19 | 0.00 | - | 2 | 52 | 3,760.00 | 1,320.95 | 0.00 | - | 1 | 7 |
| 63.00 | 0.00 | - | 1 | 13 | 3,770.00 | 674.00 | 0.00 | - | 1 | 3 |
| 136.40 | 0.00 | - | 1 | 10 | 3,780.00 | 1,473.55 | 0.00 | - | 1 | 7 |
| 77.00 | 0.00 | - | 1 | 17 | 3,790.00 | 1,485.00 | 0.00 | - | 1 | 3 |
| 29.50 | -4.58 | -13.44% | 1 | 185 | 3,800.00 | 1,613.43 | +243.83 | +17.80% | 1 | 54 |
| 35.21 | 0.00 | - | 1 | 24 | 3,810.00 | - | - | - | - | - |
| 37.79 | 0.00 | - | 1 | 31 | 3,820.00 | 989.50 | 0.00 | - | 1 | 7 |
| 154.00 | 0.00 | - | 1 | 13 | 3,830.00 | 752.00 | 0.00 | - | - | 2 |
| 31.24 | 0.00 | - | 5 | 23 | 3,840.00 | - | - | - | - | - |
| 33.06 | 0.00 | - | 1 | 38 | 3,850.00 | 1,609.50 | 0.00 | - | 1 | 8 |
| 234.00 | 0.00 | - | 35 | 46 | 3,860.00 | - | - | - | - | - |
| 193.60 | 0.00 | - | 1 | 20 | 3,870.00 | - | - | - | - | - |
| 26.70 | 0.00 | - | 1 | 70 | 3,880.00 | 700.65 | 0.00 | - | 1 | 18 |
| 40.72 | 0.00 | - | 2 | 15 | 3,890.00 | 1,363.50 | 0.00 | - | 1 | 10 |
| 32.31 | 0.00 | - | 5 | 1,856 | 3,900.00 | 1,705.75 | 0.00 | - | 2 | 74 |
| 31.78 | 0.00 | - | 5 | 16 | 3,910.00 | 725.95 | 0.00 | - | - | 2 |
| 260.00 | 0.00 | - | 1 | 4 | 3,920.00 | - | - | - | - | - |
| 218.55 | 0.00 | - | 30 | 31 | 3,930.00 | 821.95 | 0.00 | - | 1 | 1 |
| 30.14 | 0.00 | - | 2 | 6 | 3,940.00 | 1,758.90 | 0.00 | - | - | 1 |
| 29.70 | 0.00 | - | 2 | 33 | 3,950.00 | 1,772.65 | +49.25 | +2.86% | 7 | 9 |
| 36.22 | 0.00 | - | 2 | 11 | 3,960.00 | - | - | - | - | - |
| 33.00 | 0.00 | - | 2 | 10 | 3,970.00 | 1,517.50 | 0.00 | - | 1 | 1 |
| 55.90 | 0.00 | - | 1 | 18 | 3,980.00 | 1,671.00 | 0.00 | - | 1 | 2 |
| 26.00 | 0.00 | - | 2 | 71 | 3,990.00 | 812.93 | 0.00 | - | 63 | 78 |
| 21.40 | 0.00 | - | 299 | 888 | 4,000.00 | 1,813.62 | 0.00 | - | 3 | 450 |
| 24.95 | 0.00 | - | 1 | 345 | 4,100.00 | 1,681.98 | 0.00 | - | 1 | 0 |
| 18.00 | 0.00 | - | 1 | 97 | 4,200.00 | 1,857.20 | 0.00 | - | 3 | 1 |
| 17.66 | 0.00 | - | 1 | 220 | 4,300.00 | 2,088.20 | 0.00 | - | 2 | 1 |
| 14.25 | 0.00 | - | 1 | 119 | 4,400.00 | 2,186.40 | 0.00 | - | 4 | 5 |
| 12.35 | 0.00 | - | 1 | 804 | 4,500.00 | 2,304.00 | 0.00 | - | 2 | 497 |
| 13.30 | 0.00 | - | 1 | 68 | 4,600.00 | 2,386.38 | 0.00 | - | 2 | 1 |
| 12.26 | 0.00 | - | 1 | 96 | 4,700.00 | 2,449.53 | 0.00 | - | 2 | 0 |
| 11.00 | 0.00 | - | 2 | 509 | 4,800.00 | 2,216.50 | 0.00 | - | 3 | 0 |
| 9.00 | 0.00 | - | 1 | 80 | 4,900.00 | 1,644.12 | 0.00 | - | 2 | 16 |
| 9.25 | 0.00 | - | 5 | 790 | 5,000.00 | 2,756.55 | 0.00 | - | 2 | 43 |
| 10.42 | 0.00 | - | 4 | 94 | 5,100.00 | 1,728.08 | 0.00 | - | 4 | 2 |
| 7.25 | 0.00 | - | 1 | 251 | 5,200.00 | 2,056.38 | 0.00 | - | 4 | 0 |
| 3.30 | -3.20 | -49.23% | 1 | 579 | 5,300.00 | 2,871.50 | 0.00 | - | 2 | 0 |
| 4.91 | 0.00 | - | 4 | 114 | 5,400.00 | 2,930.39 | 0.00 | - | 1 | 0 |
| 6.00 | 0.00 | - | 2 | 1,176 | 5,500.00 | 3,256.61 | 0.00 | - | 2 | 2 |
© 2022 Yahoo. Tutti i diritti riservati.
