AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
9 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 71.65 | +1.80 | +2.58% | 4 | 23 | 55.00 | 0.01 | 0.00 | - | 1 | 1 |
| 66.90 | +1.90 | +2.92% | 6 | 103 | 60.00 | - | - | - | - | - |
| 61.70 | +1.55 | +2.58% | 8 | 12 | 65.00 | 0.01 | 0.00 | - | 1 | 201 |
| 56.70 | +3.70 | +6.98% | 25 | 20 | 70.00 | 0.01 | 0.00 | - | 15 | 1,728 |
| 39.90 | 0.00 | - | - | 1 | 75.00 | 0.01 | 0.00 | - | 1 | 922 |
| 44.70 | 0.00 | - | 2 | 21 | 80.00 | 0.01 | 0.00 | - | 2 | 403 |
| 41.95 | +1.85 | +4.61% | 9 | 28 | 85.00 | 0.01 | 0.00 | - | 6 | 404 |
| - | - | - | - | - | 86.00 | 0.01 | 0.00 | - | 21 | 304 |
| 37.30 | 0.00 | - | 4 | 8 | 87.00 | 0.01 | 0.00 | - | 1 | 100 |
| 37.55 | 0.00 | - | 2 | 24 | 88.00 | 0.01 | 0.00 | - | 271 | 315 |
| 35.78 | 0.00 | - | 7 | 7 | 89.00 | 0.01 | 0.00 | - | 100 | 1,108 |
| 36.02 | +1.00 | +2.86% | 2 | 1,175 | 90.00 | 0.01 | 0.00 | - | 1 | 5,071 |
| 35.80 | +2.57 | +7.73% | 3 | 22 | 91.00 | 0.01 | 0.00 | - | 2 | 416 |
| 28.63 | 0.00 | - | 1 | 22 | 92.00 | 0.01 | 0.00 | - | 96 | 374 |
| 33.70 | +11.42 | +51.26% | 8 | 24 | 93.00 | 0.01 | 0.00 | - | 1 | 2,267 |
| 30.93 | 0.00 | - | 1 | 9 | 94.00 | 0.01 | 0.00 | - | 1 | 921 |
| 31.93 | +2.07 | +6.93% | 1 | 23 | 95.00 | 0.01 | 0.00 | - | 11 | 1,268 |
| 29.07 | 0.00 | - | 1 | 33 | 96.00 | 0.01 | 0.00 | - | 1,238 | 1,778 |
| 29.75 | +1.89 | +6.78% | 1 | 38 | 97.00 | 0.01 | 0.00 | - | 575 | 661 |
| 28.85 | +1.40 | +5.10% | 3 | 318 | 98.00 | 0.01 | 0.00 | - | 3 | 1,449 |
| 27.84 | +1.70 | +6.50% | 3 | 317 | 99.00 | 0.01 | 0.00 | - | 4 | 737 |
| 27.02 | +1.88 | +7.48% | 30 | 212 | 100.00 | 0.01 | 0.00 | - | 19 | 3,614 |
| 24.80 | +0.97 | +4.07% | 1 | 159 | 101.00 | 0.01 | 0.00 | - | 372 | 1,483 |
| 23.20 | 0.00 | - | 11 | 253 | 102.00 | 0.01 | 0.00 | - | 2 | 1,076 |
| 22.25 | +0.05 | +0.23% | 1 | 259 | 103.00 | 0.01 | 0.00 | - | 1 | 4,024 |
| 22.63 | +1.63 | +7.76% | 3 | 484 | 104.00 | 0.01 | 0.00 | - | 3 | 1,487 |
| 21.63 | +1.74 | +8.75% | 10 | 494 | 105.00 | 0.01 | 0.00 | - | 12 | 2,418 |
| 21.20 | +2.22 | +11.70% | 7 | 633 | 106.00 | 0.01 | -0.01 | -50.00% | 11 | 1,213 |
| 19.90 | +1.55 | +8.45% | 29 | 816 | 107.00 | 0.01 | -0.02 | -66.67% | 201 | 551 |
| 18.61 | +1.83 | +10.91% | 21 | 376 | 108.00 | 0.01 | -0.01 | -50.00% | 1,021 | 887 |
| 17.69 | +1.66 | +10.36% | 2 | 364 | 109.00 | 0.01 | -0.01 | -50.00% | 252 | 967 |
| 16.60 | +1.50 | +9.93% | 143 | 1,966 | 110.00 | 0.01 | -0.02 | -66.67% | 330 | 2,051 |
| 15.62 | +1.47 | +10.39% | 55 | 1,543 | 111.00 | 0.01 | -0.02 | -66.67% | 281 | 3,283 |
| 14.67 | +1.54 | +11.73% | 84 | 1,077 | 112.00 | 0.02 | -0.01 | -33.33% | 39 | 5,203 |
| 13.58 | +1.33 | +10.86% | 195 | 1,281 | 113.00 | 0.02 | -0.01 | -33.33% | 59 | 1,473 |
| 12.60 | +1.27 | +11.21% | 103 | 1,409 | 114.00 | 0.01 | -0.03 | -75.00% | 59 | 2,032 |
| 11.64 | +1.34 | +13.01% | 259 | 1,951 | 115.00 | 0.02 | -0.04 | -66.67% | 708 | 3,522 |
| 10.60 | +1.30 | +13.98% | 122 | 1,762 | 116.00 | 0.03 | -0.03 | -50.00% | 426 | 4,599 |
| 9.32 | +1.10 | +13.38% | 149 | 1,687 | 117.00 | 0.03 | -0.05 | -62.50% | 777 | 2,356 |
| 8.60 | +1.15 | +15.44% | 299 | 2,024 | 118.00 | 0.04 | -0.07 | -63.64% | 819 | 2,321 |
| 7.60 | +1.42 | +22.98% | 469 | 1,886 | 119.00 | 0.05 | -0.10 | -66.67% | 5,287 | 5,442 |
| 6.76 | +1.15 | +20.50% | 1,344 | 5,192 | 120.00 | 0.07 | -0.13 | -65.00% | 3,361 | 7,877 |
| 5.75 | +0.95 | +19.79% | 655 | 3,627 | 121.00 | 0.10 | -0.21 | -67.74% | 1,615 | 3,192 |
| 4.70 | +0.76 | +19.29% | 1,256 | 2,265 | 122.00 | 0.14 | -0.31 | -68.89% | 3,810 | 5,012 |
| 3.96 | +0.76 | +23.75% | 882 | 2,607 | 123.00 | 0.23 | -0.45 | -66.18% | 5,705 | 4,933 |
| 3.08 | +0.65 | +26.75% | 2,558 | 6,855 | 124.00 | 0.39 | -0.60 | -60.61% | 8,994 | 5,372 |
| 2.34 | +0.48 | +25.81% | 14,234 | 12,080 | 125.00 | 0.65 | -0.75 | -53.57% | 12,269 | 3,477 |
| 1.75 | +0.42 | +31.58% | 54,623 | 10,218 | 126.00 | 0.99 | -0.89 | -47.34% | 11,854 | 2,240 |
| 1.22 | +0.28 | +29.79% | 47,916 | 5,664 | 127.00 | 1.50 | -1.10 | -42.31% | 8,005 | 1,195 |
| 0.83 | +0.15 | +22.06% | 35,550 | 8,177 | 128.00 | 2.13 | -1.07 | -33.44% | 2,306 | 370 |
| 0.54 | +0.08 | +17.39% | 9,355 | 9,234 | 129.00 | 2.80 | -1.80 | -39.13% | 112 | 213 |
| 0.33 | +0.02 | +6.45% | 25,948 | 18,306 | 130.00 | 3.65 | -1.68 | -31.52% | 606 | 356 |
| 0.21 | 0.00 | - | 3,936 | 7,110 | 131.00 | 4.65 | -1.65 | -26.19% | 75 | 34 |
| 0.12 | -0.02 | -14.29% | 1,099 | 2,930 | 132.00 | 5.65 | -1.70 | -23.13% | 86 | 30 |
| 0.07 | -0.01 | -12.50% | 714 | 7,637 | 133.00 | 6.40 | -2.85 | -30.81% | 31 | 15 |
| 0.05 | -0.01 | -16.67% | 783 | 5,120 | 134.00 | 7.40 | -1.60 | -17.78% | 7 | 38 |
| 0.03 | -0.01 | -25.00% | 554 | 3,593 | 135.00 | 10.55 | 0.00 | - | 21 | 9 |
| 0.02 | -0.01 | -33.33% | 81 | 1,804 | 136.00 | 10.65 | 0.00 | - | 45 | 0 |
| 0.03 | 0.00 | - | 910 | 1,656 | 137.00 | 16.54 | 0.00 | - | - | 5 |
| 0.01 | -0.01 | -50.00% | 88 | 3,045 | 138.00 | 13.60 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 234 | 1,761 | 139.00 | 13.35 | -4.00 | -23.05% | 12 | 0 |
| 0.01 | -0.01 | -50.00% | 25 | 1,532 | 140.00 | 14.83 | -2.57 | -14.77% | 10 | 0 |
| 0.01 | -0.01 | -50.00% | 22 | 1,117 | 141.00 | 15.00 | -4.95 | -24.81% | 4 | 0 |
| 0.01 | 0.00 | - | 900 | 2,032 | 142.00 | 20.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 497 | 906 | 143.00 | 22.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 419 | 2,742 | 145.00 | 24.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 500 | 4,433 | 150.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 824 | 155.00 | 32.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 1,284 | 160.00 | 35.35 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. Tutti i diritti riservati.