AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
23 agosto 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
781.150.00--01,000.000.080.00-10
-----1,020.000.070.00--0
-----1,060.000.020.00--0
-----1,080.000.160.00--0
-----1,120.000.100.00--0
-----1,160.000.170.00--0
-----1,180.000.090.00--0
-----1,200.000.190.00-50
-----1,240.000.020.00--0
-----1,260.000.090.00-50
-----1,280.000.310.00--0
-----1,300.000.060.00-30
-----1,320.000.300.00-10
-----1,340.000.810.00--0
-----1,360.000.840.00--0
-----1,370.000.290.00-30
520.000.00--01,380.000.350.00-80
-----1,390.000.500.00--0
535.440.00-101,400.000.070.00-20
-----1,410.000.260.00-20
-----1,420.000.290.00-10
-----1,430.000.050.00-40
-----1,440.000.320.00-30
-----1,450.000.010.00-10
-----1,460.000.570.00-20
-----1,465.000.550.00--0
-----1,470.000.600.00-80
-----1,475.000.260.00--0
-----1,480.000.010.00-10
-----1,485.000.050.00--0
-----1,490.000.700.00-10
-----1,495.000.440.00--0
325.120.00-501,500.000.020.00-320
-----1,505.000.590.00--0
-----1,510.000.010.00-10
-----1,515.000.860.00--0
245.100.00-101,520.000.030.00-120
-----1,525.000.030.00-30
299.350.00-101,530.000.010.00-130
-----1,535.000.870.00--0
-----1,537.500.740.00--0
264.350.00-2001,540.000.010.00-60
236.500.00--01,542.500.790.00--0
-----1,545.000.200.00--0
-----1,547.500.020.00-50
275.200.00-501,550.000.030.00-50
-----1,552.500.040.00-950
-----1,555.000.250.00-110
-----1,557.500.070.00-10
248.450.00-201,560.000.050.00-20
-----1,562.500.410.00--0
-----1,565.000.120.00-100
-----1,567.500.270.00--0
363.380.00-201,570.000.030.00-110
-----1,572.501.160.00--0
243.260.00-7501,575.000.030.00-40
200.550.00--01,577.501.070.00--0
-----1,580.000.030.00-60
-----1,582.500.600.00--0
-----1,585.000.020.00-40
-----1,587.500.410.00--0
192.590.00--01,590.000.390.00-100
-----1,592.500.390.00--0
-----1,595.000.060.00-200
181.200.00--01,597.500.440.00--0
224.070.00-401,600.000.020.00-60
190.550.00--01,602.500.100.00-20
-----1,605.000.510.00--0
-----1,607.503.650.00--0
198.850.00-101,610.000.130.00-180
181.400.00--01,612.500.590.00--0
159.000.00--01,615.000.040.00-10
166.050.00--01,617.502.210.00--0
151.760.00-201,620.000.060.00-80
201.800.00-101,622.503.150.00--0
159.100.00--01,625.000.010.00-60
-----1,627.500.200.00-50
163.040.00--01,630.000.090.00-20
170.000.00--01,632.500.220.00-20
167.600.00--01,635.000.120.00-10
147.350.00--01,637.500.110.00-100
175.310.00-201,640.000.110.00-50
179.950.00-801,642.500.980.00--0
-----1,645.000.200.00-390
-----1,647.500.270.00-10
157.900.00-101,650.000.110.00-320
-----1,652.500.260.00-990
137.850.00--01,655.000.090.00-640
-----1,657.500.100.00-30
116.640.00--01,660.000.100.00-20
129.800.00--01,662.500.220.00-20
107.300.00--01,665.000.440.00-60
126.000.00--01,667.500.150.00-10
112.950.00--01,670.000.210.00-40
105.950.00--01,672.500.190.00-160
103.700.00--01,675.000.100.00-130
130.550.00-101,677.500.260.00-260
145.200.00-101,680.000.110.00-240
96.550.00--01,682.500.140.00-20
-----1,685.000.160.00-50
91.450.00--01,687.500.250.00-300
89.550.00-201,690.000.140.00-570
86.900.00--01,692.500.160.00-300
103.000.00--01,695.000.230.00-40
107.000.00--01,697.500.250.00-470
123.900.00-9001,700.000.150.00-3140
120.150.00-1901,702.500.250.00-50
120.060.00-101,705.000.290.00-260
106.950.00-101,707.500.180.00-150
118.500.00-301,710.000.190.00-890
96.400.00-101,712.500.240.00-50
107.980.00-301,715.000.220.00-1080
80.000.00--01,717.500.340.00-450
100.850.00-2101,720.000.200.00-4130
101.100.00-201,722.500.270.00-350
101.800.00-101,725.000.240.00-960
97.900.00-401,727.500.370.00-150
89.950.00-101,730.000.270.00-1280
61.750.00--01,732.500.300.00-580
85.500.00-1201,735.000.290.00-2920
82.600.00-301,737.500.460.00-270
85.200.00-201,740.000.360.00-3420
82.160.00-101,742.500.410.00-410
80.060.00-101,745.000.420.00-730
60.250.00--01,747.500.450.00-820
72.250.00-4301,750.000.540.00-9230
73.400.00-401,752.500.940.00-490
66.700.00-901,755.000.620.00-2940
56.050.00-101,757.500.660.00-8110
61.100.00-5501,760.000.780.00-1,2700
65.150.00-401,762.500.880.00-660
59.500.00-2101,765.000.970.00-3130
54.400.00-2701,767.501.160.00-5010
54.340.00-8701,770.001.180.00-1,4650
53.960.00-2401,772.501.480.00-1340
46.250.00-4101,775.001.550.00-6970
47.600.00-801,777.501.630.00-2000
41.100.00-12201,780.001.990.00-1,3920
32.050.00-3301,782.502.200.00-5840
38.000.00-4101,785.002.460.00-8110
33.730.00-301,787.502.880.00-1510
35.780.00-10701,790.003.000.00-9520
35.410.00-601,792.503.650.00-1570
31.200.00-9401,795.003.750.00-5940
29.750.00-7101,797.504.400.00-4230
27.950.00-74501,800.004.650.00-2,1040
24.100.00-23601,802.505.290.00-2740
22.890.00-67101,805.006.000.00-7250
19.160.00-12001,807.506.450.00-1960
20.300.00-1,00301,810.007.300.00-8020
18.700.00-29301,812.508.450.00-2150
16.530.00-58101,815.008.900.00-2,3810
15.100.00-42401,817.509.850.00-4650
14.000.00-2,50701,820.0010.450.00-1,8030
11.880.00-65101,822.5011.750.00-6670
10.850.00-2,42801,825.0012.400.00-1,6340
9.500.00-82101,827.5015.500.00-3540
8.550.00-2,18201,830.0015.100.00-9060
7.110.00-44401,832.5016.500.00-1100
6.200.00-1,40401,835.0019.500.00-1820
5.260.00-23201,837.5019.300.00-550
4.560.00-1,32201,840.0021.490.00-4750
3.750.00-35401,842.5024.400.00-440
3.300.00-1,38801,845.0028.100.00-500
2.680.00-40701,847.5027.700.00-170
2.000.00-4,08901,850.0029.000.00-3630
1.760.00-69801,852.5031.650.00-120
1.500.00-80101,855.0033.400.00-570
1.250.00-93001,857.5037.760.00-60
1.050.00-1,87501,860.0038.340.00-3340
0.740.00-1,09201,862.5037.750.00-2870
0.690.00-68801,865.0044.330.00-4350
0.600.00-1,02301,867.5049.140.00-730
0.470.00-46101,870.0047.650.00-2840
0.350.00-13001,872.5053.500.00-980
0.340.00-32301,875.0050.450.00-250
0.120.00-4101,877.5052.050.00-10
0.240.00-88101,880.0060.540.00-290
0.190.00-1301,882.5063.050.00-60
0.240.00-5201,885.0066.050.00-70
0.200.00-13701,887.5084.250.00-30
0.110.00-23901,890.0074.100.00-210
0.220.00-1401,892.5072.170.00-30
0.010.00-12501,895.0076.850.00-30
0.150.00-1201,897.5071.050.00-10
0.100.00-77701,900.0081.500.00-390
0.120.00-1701,902.5090.950.00-30
0.140.00-4601,905.0080.550.00-520
0.100.00-201,907.5088.700.00-150
0.100.00-1101,910.0091.000.00-140
0.170.00-1001,912.50101.010.00-40
0.080.00-101,915.00106.710.00-10
0.160.00-101,917.50109.190.00-10
0.050.00-21101,920.0098.600.00-40
0.120.00-501,922.5098.450.00-30
0.040.00-201,925.00100.400.00-60
0.050.00-101,927.50109.800.00-50
0.050.00-301,930.00112.300.00-120
0.200.00-401,932.50114.800.00-150
0.050.00-501,935.00118.500.00-30
0.680.00-301,937.5091.500.00-10
0.050.00-501,940.00120.900.00-10
0.010.00-401,942.50174.550.00-10
0.080.00-101,945.00148.470.00-10
0.220.00-201,947.50122.850.00-10
0.060.00-1101,950.00185.560.00-860
0.070.00-2601,952.50167.800.00-30
0.080.00-101,955.00130.300.00-10
0.110.00-1301,957.5080.300.00-10
0.050.00-1801,960.00138.000.00-80
0.030.00-101,962.50142.300.00---
0.110.00-301,965.00203.350.00-450
0.030.00-101,967.50183.810.00-20
0.080.00-601,970.00149.000.00-30
0.700.00-101,972.5080.740.00-20
0.080.00-3001,975.00159.010.00-10
0.320.00-601,977.50197.700.00-20
0.170.00-2501,980.00161.000.00-100
0.440.00-101,982.50175.470.00-10
0.030.00-701,985.00155.430.00-50
0.010.00-101,987.5059.750.00-30
0.200.00-6301,990.00182.000.00-30
0.050.00-501,992.5054.250.00-20
0.170.00-101,995.00173.950.00-10
0.090.00-101,997.50205.950.00-10
0.010.00-1202,000.00201.520.00-10
0.240.00-302,002.50232.000.00-10
0.170.00-102,005.0084.250.00-10
0.710.00-102,007.50147.570.00-10
0.030.00-1802,010.00195.000.00-90
0.010.00-102,012.5065.700.00-10
0.180.00-102,015.0093.360.00-10
0.010.00-202,017.50249.380.00-50
0.060.00-1802,020.00260.150.00-10
0.580.00-102,022.5069.780.00-10
0.210.00-802,025.0076.200.00-50
0.500.00-1002,027.50104.650.00-10
0.030.00-3002,030.00106.650.00-10
0.660.00-102,032.50101.310.00-10
0.170.00-102,035.00263.290.00-20
0.020.00-102,037.5078.050.00--0
0.030.00-102,040.00137.300.00-30
0.360.00-1202,042.5084.550.00-40
0.110.00-102,045.00104.950.00--0
0.380.00-602,047.5084.900.00--0
0.070.00-802,050.00102.860.00-10
0.160.00--02,052.50-----
0.320.00-102,055.00-----
0.060.00-702,057.50-----
0.010.00-102,060.00174.690.00-50
0.220.00--02,062.50-----
0.120.00-102,065.00247.450.00-10
0.010.00-402,070.00-----
0.250.00-602,075.00-----
0.020.00-102,080.00134.150.00--0
1.720.00-102,085.00106.900.00--0
0.190.00-102,090.00-----
0.190.00-702,095.00117.950.00-10
0.040.00-18402,100.00128.000.00-10
0.840.00-302,105.00-----
0.190.00-1002,110.00-----
1.720.00-302,115.00220.870.00-10
0.240.00-202,120.00225.850.00-10
0.030.00-202,125.00-----
0.320.00-102,130.00155.450.00--0
0.210.00-302,140.00166.350.00--0
0.010.00-102,150.00-----
0.060.00-202,160.00-----
0.900.00-102,170.00-----
0.110.00-102,180.00197.150.00-10
0.050.00-802,190.00-----
0.020.00-102,200.00208.500.00-30
0.010.00-102,210.00231.100.00--0
0.020.00-202,220.00242.830.00--0
0.470.00-1002,230.00-----
0.190.00-102,240.00-----
0.050.00-502,250.00-----
0.030.00-102,260.00-----
0.020.00-202,270.00-----
0.720.00-102,280.00318.950.00-30
0.360.00-202,290.00-----
0.010.00-7502,300.00290.100.00--0
0.120.00-502,320.00-----
0.010.00-302,340.00-----
0.130.00-102,360.00-----
0.010.00-102,380.00-----
0.010.00-602,400.00-----
0.030.00-202,600.00-----
0.010.00-202,620.00-----
0.100.00-1502,640.00-----
0.060.00--02,700.00-----
0.010.00-202,720.00-----
0.050.00--02,740.00-----
0.050.00--02,760.00-----
0.050.00--02,780.00-----
0.050.00--02,800.00-----
-----2,840.001,065.600.00---
0.100.00--02,880.00-----
0.010.00--02,900.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità