Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
36.374,15 +736,41 (+2,07%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquisto
8 dicembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.15 | 0.00 | - | 1 | 5 | 70.00 | 0.01 | 0.00 | - | 2 | 82 |
| 67.20 | 0.00 | - | - | 32 | 75.00 | 0.01 | 0.00 | - | 1 | 1 |
| 62.42 | 0.00 | - | - | 1 | 80.00 | 0.02 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 85.00 | 0.02 | 0.00 | - | 2 | 65 |
| 56.00 | 0.00 | - | 4 | 5 | 90.00 | 0.01 | 0.00 | - | 20 | 40 |
| 49.60 | 0.00 | - | 1 | 4 | 95.00 | 0.01 | 0.00 | - | 15 | 318 |
| 46.89 | +2.04 | +4.55% | 23 | 98 | 100.00 | 0.01 | 0.00 | - | 2 | 591 |
| 41.95 | +2.18 | +5.48% | 2 | 7 | 105.00 | 0.01 | 0.00 | - | 17 | 213 |
| 40.53 | 0.00 | - | 1 | 2 | 107.00 | 0.01 | 0.00 | - | 1 | 177 |
| 36.12 | 0.00 | - | 11 | 7 | 108.00 | 0.01 | 0.00 | - | 1 | 118 |
| 29.07 | 0.00 | - | 1 | 0 | 109.00 | 0.01 | 0.00 | - | 10 | 1,019 |
| 36.76 | +0.42 | +1.16% | 23 | 27 | 110.00 | 0.01 | 0.00 | - | 3 | 1,063 |
| 35.49 | +0.50 | +1.43% | 3 | 2 | 111.00 | 0.02 | 0.00 | - | 1 | 1,010 |
| 35.20 | 0.00 | - | 1 | 4 | 112.00 | 0.01 | 0.00 | - | 1 | 163 |
| 20.30 | 0.00 | - | - | 0 | 113.00 | 0.01 | 0.00 | - | 54 | 136 |
| 32.85 | 0.00 | - | 21 | 21 | 114.00 | 0.01 | 0.00 | - | 2 | 1,011 |
| 32.20 | +1.79 | +5.89% | 3 | 131 | 115.00 | 0.01 | 0.00 | - | 1 | 359 |
| 31.02 | +1.13 | +3.78% | 6 | 71 | 116.00 | 0.01 | 0.00 | - | 22 | 316 |
| 28.90 | +1.05 | +3.77% | 1 | 45 | 117.00 | 0.01 | 0.00 | - | 15 | 573 |
| 29.22 | 0.00 | - | 3 | 24 | 118.00 | 0.01 | 0.00 | - | 8 | 215 |
| 25.97 | 0.00 | - | 3 | 27 | 119.00 | 0.01 | 0.00 | - | 179 | 696 |
| 26.75 | +1.50 | +5.94% | 4 | 46 | 120.00 | 0.01 | 0.00 | - | 7,179 | 2,642 |
| 25.90 | +0.80 | +3.19% | 2 | 29 | 121.00 | 0.01 | 0.00 | - | 1 | 32 |
| 24.95 | -1.67 | -6.27% | 2 | 229 | 122.00 | 0.01 | -0.01 | -50.00% | 43 | 301 |
| 24.00 | +1.98 | +8.99% | 2 | 16 | 123.00 | 0.01 | -0.01 | -50.00% | 540 | 667 |
| 22.65 | +1.62 | +7.70% | 1 | 43 | 124.00 | 0.02 | 0.00 | - | 22 | 501 |
| 22.16 | +2.35 | +11.86% | 71 | 121 | 125.00 | 0.02 | -0.02 | -50.00% | 654 | 997 |
| 20.86 | +1.59 | +8.25% | 2 | 83 | 126.00 | 0.01 | -0.02 | -66.67% | 15 | 334 |
| 19.30 | +1.08 | +5.93% | 1 | 50 | 127.00 | 0.01 | -0.03 | -75.00% | 63 | 454 |
| 18.84 | +1.59 | +9.22% | 78 | 65 | 128.00 | 0.02 | -0.02 | -50.00% | 1,020 | 389 |
| 17.45 | +1.10 | +6.73% | 12 | 118 | 129.00 | 0.02 | -0.02 | -50.00% | 20 | 823 |
| 17.08 | +2.18 | +14.63% | 75 | 211 | 130.00 | 0.03 | 0.00 | - | 61 | 1,795 |
| 16.09 | +2.02 | +14.36% | 18 | 114 | 131.00 | 0.03 | -0.03 | -50.00% | 52 | 615 |
| 14.95 | +0.23 | +1.56% | 55 | 301 | 132.00 | 0.04 | -0.02 | -33.33% | 110 | 1,257 |
| 14.05 | +2.02 | +16.79% | 106 | 429 | 133.00 | 0.04 | -0.03 | -42.86% | 3,550 | 2,983 |
| 12.95 | +1.74 | +15.52% | 129 | 355 | 134.00 | 0.06 | -0.02 | -25.00% | 305 | 647 |
| 12.02 | +0.28 | +2.39% | 364 | 744 | 135.00 | 0.06 | -0.05 | -45.45% | 514 | 1,949 |
| 11.15 | +2.15 | +23.89% | 209 | 655 | 136.00 | 0.07 | -0.03 | -30.00% | 168 | 810 |
| 10.00 | +0.50 | +5.26% | 174 | 502 | 137.00 | 0.09 | -0.03 | -25.00% | 586 | 1,188 |
| 9.15 | +1.15 | +14.37% | 159 | 699 | 138.00 | 0.10 | -0.08 | -44.44% | 793 | 1,105 |
| 8.10 | +0.20 | +2.53% | 120 | 1,015 | 139.00 | 0.12 | -0.17 | -58.62% | 666 | 1,651 |
| 7.34 | +0.29 | +4.11% | 493 | 1,683 | 140.00 | 0.17 | -0.15 | -46.87% | 2,328 | 3,960 |
| 6.31 | +0.54 | +9.36% | 321 | 1,703 | 141.00 | 0.22 | -0.25 | -53.19% | 1,179 | 3,282 |
| 5.30 | +0.70 | +15.22% | 353 | 1,592 | 142.00 | 0.32 | -0.26 | -44.83% | 1,636 | 2,121 |
| 4.55 | +0.35 | +8.33% | 513 | 1,023 | 143.00 | 0.45 | -0.36 | -44.44% | 2,567 | 1,606 |
| 3.69 | +0.29 | +8.53% | 1,769 | 2,151 | 144.00 | 0.65 | -0.44 | -40.37% | 2,636 | 2,494 |
| 2.99 | +0.24 | +8.73% | 4,456 | 5,786 | 145.00 | 0.90 | -0.55 | -37.93% | 6,117 | 5,542 |
| 2.39 | +0.17 | +7.66% | 13,629 | 3,582 | 146.00 | 1.25 | -0.62 | -33.16% | 10,117 | 2,110 |
| 1.78 | +0.04 | +2.30% | 18,572 | 4,678 | 147.00 | 1.71 | -0.68 | -28.45% | 4,846 | 1,712 |
| 1.35 | +0.05 | +3.85% | 8,797 | 5,171 | 148.00 | 2.25 | -0.73 | -24.50% | 1,326 | 1,409 |
| 0.95 | 0.00 | - | 6,644 | 3,258 | 149.00 | 2.86 | -0.59 | -17.10% | 652 | 941 |
| 0.66 | -0.04 | -5.71% | 9,307 | 11,402 | 150.00 | 3.55 | -1.07 | -23.16% | 485 | 1,445 |
| 0.26 | -0.05 | -16.13% | 5,271 | 4,475 | 152.50 | 5.93 | -1.40 | -19.10% | 72 | 164 |
| 0.10 | -0.05 | -33.33% | 3,185 | 4,920 | 155.00 | 8.10 | -2.50 | -23.58% | 124 | 219 |
| 0.05 | -0.02 | -28.57% | 1,186 | 1,620 | 157.50 | 10.94 | -0.60 | -5.20% | 12 | 66 |
| 0.03 | -0.02 | -40.00% | 624 | 2,867 | 160.00 | 13.92 | +0.32 | +2.35% | 1 | 11 |
| 0.02 | -0.01 | -33.33% | 1,103 | 1,046 | 162.50 | 15.90 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1,161 | 2,968 | 165.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 906 | 2,557 | 167.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 1,337 | 170.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6,494 | 410 | 175.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 69 | 471 | 180.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 223 | 185.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.