Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,030.00 | 0.00 | - | 1 | 0 | 1,600.00 | 45.00 | 0.00 | - | 2 | 0 |
| 2,012.60 | 0.00 | - | 2 | 0 | 1,620.00 | 29.14 | 0.00 | - | 2 | 0 |
| 1,692.02 | 0.00 | - | 1 | 0 | 1,640.00 | 31.88 | 0.00 | - | 10 | 0 |
| 1,944.50 | 0.00 | - | 1 | 0 | 1,660.00 | 33.20 | 0.00 | - | 10 | 0 |
| 1,651.05 | 0.00 | - | 1 | 1 | 1,680.00 | - | - | - | - | - |
| 1,849.00 | 0.00 | - | 1 | 0 | 1,700.00 | 35.80 | 0.00 | - | 1 | 0 |
| 1,891.00 | 0.00 | - | 1 | 0 | 1,720.00 | - | - | - | - | - |
| 1,581.50 | 0.00 | - | 7 | 7 | 1,740.00 | 61.22 | 0.00 | - | 11 | 0 |
| 1,899.90 | 0.00 | - | 2 | 0 | 1,760.00 | - | - | - | - | - |
| 1,619.38 | 0.00 | - | 7 | 0 | 1,780.00 | 55.94 | 0.00 | - | 1 | 1 |
| 1,764.00 | 0.00 | - | 1 | 0 | 1,800.00 | 63.50 | 0.00 | - | 12 | 0 |
| 1,784.00 | 0.00 | - | 1 | 0 | 1,820.00 | 44.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,840.00 | 44.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,860.00 | 45.00 | 0.00 | - | 3 | 0 |
| 1,826.00 | 0.00 | - | 1 | 0 | 1,880.00 | 54.50 | 0.00 | - | 1 | 3 |
| 1,678.70 | 0.00 | - | 1 | 0 | 1,900.00 | 50.57 | 0.00 | - | 1 | 0 |
| 1,600.00 | 0.00 | - | 1 | 0 | 1,920.00 | 81.00 | 0.00 | - | - | 1 |
| 1,681.50 | 0.00 | - | 1 | 0 | 1,940.00 | 74.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,960.00 | 80.60 | 0.00 | - | 6 | 0 |
| 1,388.05 | 0.00 | - | - | 4 | 1,980.00 | 76.63 | 0.00 | - | 3 | 0 |
| 1,534.50 | 0.00 | - | 2 | 0 | 2,000.00 | 94.00 | 0.00 | - | 5 | 0 |
| 1,768.00 | 0.00 | - | 1 | 0 | 2,050.00 | 94.50 | 0.00 | - | 100 | 0 |
| 1,454.50 | 0.00 | - | 2 | 0 | 2,100.00 | 112.00 | 0.00 | - | 1 | 0 |
| 1,353.50 | 0.00 | - | 1 | 2 | 2,150.00 | 80.00 | 0.00 | - | 16 | 0 |
| 1,515.30 | 0.00 | - | 2 | 0 | 2,200.00 | 103.75 | 0.00 | - | 1 | 0 |
| 1,510.70 | 0.00 | - | 3 | 0 | 2,250.00 | 150.00 | 0.00 | - | 3 | 0 |
| 1,304.00 | 0.00 | - | 1 | 0 | 2,300.00 | 159.90 | 0.00 | - | 2 | 0 |
| 1,352.65 | 0.00 | - | 2 | 0 | 2,350.00 | 170.00 | 0.00 | - | 1 | 0 |
| 1,234.25 | 0.00 | - | 2 | 0 | 2,400.00 | 165.40 | 0.00 | - | 1 | 0 |
| 1,098.00 | 0.00 | - | 1 | 0 | 2,450.00 | 150.00 | 0.00 | - | 1 | 0 |
| 1,198.82 | 0.00 | - | 1 | 0 | 2,500.00 | 217.60 | 0.00 | - | 4 | 0 |
| 1,158.00 | 0.00 | - | 1 | 3 | 2,550.00 | 232.67 | 0.00 | - | 4 | 0 |
| 1,071.75 | 0.00 | - | 1 | 0 | 2,600.00 | 250.00 | 0.00 | - | 2 | 0 |
| 1,190.50 | 0.00 | - | 3 | 0 | 2,650.00 | 183.96 | 0.00 | - | 2 | 0 |
| 1,003.91 | 0.00 | - | 1 | 0 | 2,700.00 | 283.50 | 0.00 | - | 2 | 0 |
| 973.07 | 0.00 | - | 1 | 0 | 2,750.00 | 302.90 | 0.00 | - | 5 | 0 |
| 960.02 | 0.00 | - | 2 | 0 | 2,800.00 | 300.00 | 0.00 | - | 4 | 0 |
| 1,087.01 | 0.00 | - | 1 | 0 | 2,850.00 | 240.48 | 0.00 | - | 1 | 0 |
| 878.75 | 0.00 | - | 1 | 0 | 2,900.00 | 349.50 | 0.00 | - | 4 | 0 |
| 700.00 | 0.00 | - | 2 | 3 | 2,950.00 | 269.84 | 0.00 | - | 1 | 0 |
| 852.10 | 0.00 | - | 9 | 0 | 3,000.00 | 395.67 | 0.00 | - | 19 | 0 |
| 915.00 | 0.00 | - | 1 | 0 | 3,050.00 | 358.02 | 0.00 | - | 10 | 0 |
| 918.90 | 0.00 | - | 1 | 0 | 3,090.00 | 319.73 | 0.00 | - | 2 | 0 |
| 872.05 | 0.00 | - | 1 | 0 | 3,100.00 | 382.95 | 0.00 | - | 1 | 0 |
| 846.80 | 0.00 | - | 1 | 0 | 3,110.00 | 396.06 | 0.00 | - | 3 | 0 |
| 678.89 | 0.00 | - | 1 | 2 | 3,120.00 | 400.36 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,130.00 | 392.81 | 0.00 | - | 2 | 0 |
| 856.25 | 0.00 | - | 3 | 0 | 3,140.00 | 389.80 | 0.00 | - | - | 1 |
| 797.48 | 0.00 | - | 1 | 0 | 3,150.00 | 341.73 | 0.00 | - | 2 | 0 |
| 660.81 | 0.00 | - | 1 | 2 | 3,160.00 | 398.85 | 0.00 | - | 2 | 32 |
| 681.68 | 0.00 | - | 2 | 0 | 3,170.00 | - | - | - | - | - |
| 880.00 | 0.00 | - | 1 | 0 | 3,180.00 | 444.80 | 0.00 | - | 3 | 3 |
| 925.50 | 0.00 | - | 2 | 0 | 3,190.00 | 366.75 | 0.00 | - | 2 | 0 |
| 737.00 | 0.00 | - | 1 | 0 | 3,200.00 | 455.00 | 0.00 | - | 1 | 0 |
| 811.55 | 0.00 | - | 1 | 0 | 3,210.00 | 441.15 | 0.00 | - | 1 | 0 |
| 702.25 | 0.00 | - | 2 | 7 | 3,220.00 | 445.75 | 0.00 | - | 1 | 0 |
| 712.10 | 0.00 | - | 4 | 4 | 3,225.00 | - | - | - | - | - |
| 821.08 | 0.00 | - | 1 | 0 | 3,230.00 | 373.83 | 0.00 | - | 5 | 0 |
| 710.75 | 0.00 | - | 2 | 0 | 3,235.00 | 497.00 | 0.00 | - | 1 | 1 |
| 708.25 | 0.00 | - | 2 | 0 | 3,240.00 | 445.55 | 0.00 | - | 1 | 0 |
| 584.01 | 0.00 | - | 2 | 0 | 3,245.00 | 416.00 | 0.00 | - | 1 | 0 |
| 700.00 | 0.00 | - | 2 | 0 | 3,250.00 | 470.00 | 0.00 | - | 1 | 0 |
| 742.00 | 0.00 | - | 1 | 8 | 3,255.00 | 513.90 | 0.00 | - | - | 2 |
| 610.00 | 0.00 | - | 1 | 1 | 3,260.00 | 431.62 | 0.00 | - | 2 | 5 |
| 558.63 | 0.00 | - | 2 | 2 | 3,265.00 | 511.05 | 0.00 | - | 5 | 7 |
| 770.00 | 0.00 | - | 1 | 3 | 3,270.00 | 455.60 | 0.00 | - | 2 | 1 |
| 873.75 | 0.00 | - | 1 | 0 | 3,275.00 | 446.82 | 0.00 | - | 1 | 2 |
| 785.00 | 0.00 | - | 1 | 0 | 3,280.00 | 452.66 | 0.00 | - | 10 | 0 |
| 787.13 | 0.00 | - | 1 | 0 | 3,285.00 | 469.27 | 0.00 | - | 4 | 4 |
| 914.37 | 0.00 | - | 2 | 0 | 3,290.00 | 471.60 | 0.00 | - | 4 | 6 |
| 911.87 | 0.00 | - | 2 | 0 | 3,295.00 | 454.50 | 0.00 | - | 1 | 3 |
| 675.59 | 0.00 | - | 2 | 0 | 3,300.00 | 507.10 | 0.00 | - | 1 | 0 |
| 601.50 | 0.00 | - | 1 | 8 | 3,305.00 | 475.00 | 0.00 | - | 3 | 5 |
| 740.00 | 0.00 | - | 4 | 18 | 3,310.00 | - | - | - | - | - |
| 760.00 | 0.00 | - | 2 | 0 | 3,315.00 | 592.00 | 0.00 | - | - | 3 |
| 815.22 | 0.00 | - | 1 | 0 | 3,320.00 | 472.31 | 0.00 | - | 10 | 0 |
| 803.00 | 0.00 | - | 2 | 0 | 3,330.00 | 459.90 | 0.00 | - | 1 | 0 |
| 665.45 | 0.00 | - | 2 | 0 | 3,340.00 | 562.28 | 0.00 | - | 3 | 0 |
| 662.60 | 0.00 | - | 7 | 0 | 3,350.00 | 583.72 | 0.00 | - | 1 | 0 |
| 650.72 | 0.00 | - | 1 | 0 | 3,360.00 | 567.00 | 0.00 | - | 1 | 0 |
| 665.00 | 0.00 | - | 1 | 32 | 3,370.00 | 494.61 | 0.00 | - | 14 | 19 |
| 782.95 | 0.00 | - | 1 | 0 | 3,380.00 | 485.85 | 0.00 | - | 1 | 0 |
| 791.00 | 0.00 | - | 1 | 0 | 3,390.00 | 491.88 | 0.00 | - | 4 | 0 |
| 634.26 | 0.00 | - | 17 | 0 | 3,400.00 | 611.15 | 0.00 | - | 4 | 0 |
| 638.70 | 0.00 | - | 1 | 0 | 3,410.00 | 510.63 | 0.00 | - | 1 | 0 |
| 711.00 | 0.00 | - | 2 | 6 | 3,420.00 | 541.57 | 0.00 | - | 1 | 0 |
| 686.60 | 0.00 | - | 1 | 0 | 3,430.00 | 513.68 | 0.00 | - | 1 | 0 |
| 636.00 | 0.00 | - | 1 | 0 | 3,440.00 | 469.93 | 0.00 | - | 1 | 0 |
| 650.00 | 0.00 | - | 2 | 0 | 3,450.00 | 558.85 | 0.00 | - | 1 | 0 |
| 668.00 | 0.00 | - | 1 | 0 | 3,460.00 | 581.10 | 0.00 | - | 1 | 0 |
| 620.38 | 0.00 | - | 3 | 0 | 3,470.00 | 610.82 | 0.00 | - | 1 | 0 |
| 621.10 | 0.00 | - | 2 | 0 | 3,480.00 | - | - | - | - | - |
| 723.43 | 0.00 | - | 1 | 0 | 3,490.00 | 576.52 | 0.00 | - | - | 9 |
| 592.00 | 0.00 | - | 5 | 0 | 3,500.00 | 665.00 | 0.00 | - | 2 | 0 |
| 600.00 | 0.00 | - | 1 | 0 | 3,510.00 | 520.00 | 0.00 | - | 4 | 0 |
| 694.13 | 0.00 | - | 1 | 0 | 3,520.00 | 507.15 | 0.00 | - | 4 | 0 |
| 640.00 | 0.00 | - | 1 | 0 | 3,530.00 | 598.34 | 0.00 | - | - | 1 |
| 594.70 | 0.00 | - | 1 | 0 | 3,540.00 | - | - | - | - | - |
| 627.50 | 0.00 | - | 2 | 0 | 3,550.00 | 608.00 | 0.00 | - | 10 | 0 |
| 685.50 | 0.00 | - | 5 | 0 | 3,560.00 | 579.50 | 0.00 | - | 5 | 0 |
| 687.50 | 0.00 | - | 1 | 0 | 3,570.00 | 560.25 | 0.00 | - | 3 | 0 |
| 597.91 | 0.00 | - | 2 | 0 | 3,580.00 | 576.00 | 0.00 | - | 4 | 0 |
| 567.00 | 0.00 | - | 1 | 0 | 3,590.00 | - | - | - | - | - |
| 560.91 | 0.00 | - | 3 | 0 | 3,600.00 | 653.15 | 0.00 | - | 2 | 0 |
| 666.50 | 0.00 | - | 10 | 0 | 3,610.00 | 663.44 | 0.00 | - | 1 | 0 |
| 676.00 | 0.00 | - | 4 | 0 | 3,620.00 | 669.39 | 0.00 | - | 1 | 0 |
| 658.99 | 0.00 | - | 2 | 0 | 3,630.00 | 561.00 | 0.00 | - | - | 0 |
| 720.00 | 0.00 | - | 1 | 0 | 3,640.00 | 698.33 | 0.00 | - | 1 | 0 |
| 586.77 | 0.00 | - | 5 | 0 | 3,650.00 | - | - | - | - | - |
| 545.00 | 0.00 | - | 2 | 0 | 3,700.00 | 670.00 | 0.00 | - | 1 | 0 |
| 546.50 | 0.00 | - | 1 | 0 | 3,750.00 | - | - | - | - | - |
| 487.63 | 0.00 | - | 16 | 0 | 3,800.00 | 720.00 | 0.00 | - | 1 | 0 |
| 471.13 | 0.00 | - | 16 | 0 | 3,850.00 | 721.25 | 0.00 | - | - | 0 |
| 463.70 | 0.00 | - | 1 | 0 | 3,900.00 | 739.15 | 0.00 | - | - | 0 |
| 439.86 | 0.00 | - | 1 | 0 | 3,950.00 | 738.25 | 0.00 | - | 1 | 0 |
| 425.00 | 0.00 | - | 14 | 0 | 4,000.00 | 900.00 | 0.00 | - | 5 | 0 |
| 410.47 | 0.00 | - | 1 | 0 | 4,050.00 | 787.85 | 0.00 | - | 2 | 0 |
| 431.00 | 0.00 | - | 1 | 0 | 4,100.00 | 990.10 | 0.00 | - | 1 | 0 |
| 406.03 | 0.00 | - | 1 | 0 | 4,150.00 | 1,066.00 | 0.00 | - | 1 | 0 |
| 395.50 | 0.00 | - | 3 | 0 | 4,200.00 | 1,102.00 | 0.00 | - | 1 | 0 |
| 434.00 | 0.00 | - | 2 | 0 | 4,250.00 | - | - | - | - | - |
| 384.80 | 0.00 | - | 1 | 0 | 4,300.00 | - | - | - | - | - |
| 402.90 | 0.00 | - | 1 | 0 | 4,350.00 | - | - | - | - | - |
| 330.00 | 0.00 | - | 1 | 0 | 4,400.00 | 1,155.60 | 0.00 | - | 2 | 0 |
| 313.97 | 0.00 | - | 1 | 0 | 4,450.00 | 1,205.00 | 0.00 | - | - | 0 |
| 335.00 | 0.00 | - | 3 | 0 | 4,500.00 | 1,230.30 | 0.00 | - | 6 | 0 |
| 328.89 | 0.00 | - | 2 | 0 | 4,550.00 | 1,281.50 | 0.00 | - | 2 | 0 |
| 289.00 | 0.00 | - | 1 | 0 | 4,600.00 | 1,321.00 | 0.00 | - | 4 | 0 |
| 311.46 | 0.00 | - | 12 | 0 | 4,650.00 | - | - | - | - | - |
| 381.23 | 0.00 | - | 1 | 0 | 4,700.00 | 1,357.40 | 0.00 | - | 2 | 0 |
| 180.00 | 0.00 | - | 2 | 7 | 4,750.00 | 1,381.31 | 0.00 | - | - | 0 |
| 306.27 | 0.00 | - | 1 | 0 | 4,800.00 | 1,479.50 | 0.00 | - | 1 | 0 |
| 164.00 | 0.00 | - | 4 | 4 | 4,850.00 | 1,536.20 | 0.00 | - | 2 | 0 |
| 276.03 | 0.00 | - | 2 | 0 | 4,900.00 | 1,561.75 | 0.00 | - | 1 | 0 |
| 292.05 | 0.00 | - | 1 | 0 | 4,950.00 | 1,569.30 | 0.00 | - | 1 | 0 |
| 215.00 | 0.00 | - | 8 | 0 | 5,000.00 | 1,705.51 | 0.00 | - | 12 | 0 |
| 200.78 | 0.00 | - | 4 | 0 | 5,100.00 | 1,698.50 | 0.00 | - | 1 | 0 |
| 188.00 | 0.00 | - | 6 | 0 | 5,200.00 | 1,877.93 | 0.00 | - | 12 | 0 |
| 228.50 | 0.00 | - | 1 | 0 | 5,300.00 | 1,754.50 | 0.00 | - | - | 0 |
| 164.50 | 0.00 | - | 1 | 0 | 5,400.00 | 2,008.00 | 0.00 | - | 1 | 0 |
© 2021 Yahoo. Tutti i diritti riservati.
