AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
30 agosto 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
780.500.00-3231,000.000.01-0.09-90.00%15228
-----1,020.000.180.00--1
-----1,060.000.060.00-17
-----1,080.000.050.00-1010
-----1,100.000.150.00-113
-----1,160.000.440.00--1
-----1,180.000.180.00-68
-----1,200.000.100.00-210
-----1,220.000.530.00-11
-----1,240.000.910.00--29
-----1,260.000.240.00-13
-----1,280.000.410.00-1011
-----1,300.000.15-0.14-48.28%4147
696.860.00-101,320.000.100.00-319
-----1,330.001.400.00--1
-----1,340.000.600.00-344
-----1,350.000.420.00-510
-----1,360.000.560.00-1528
-----1,370.000.900.00-725
-----1,380.000.500.00-157
-----1,390.000.500.00-344
-----1,400.000.25-0.27-51.92%155152
-----1,410.000.730.00-238
393.950.00-111,420.000.25-0.70-73.68%635
378.850.00-111,430.000.22-0.85-79.44%517
578.520.00-101,440.000.32-0.77-70.64%733
-----1,450.000.47-0.58-55.24%137
554.450.00-101,460.000.50-0.53-51.46%259
-----1,470.000.52-1.20-69.77%138
-----1,480.000.51-0.84-62.22%1183
-----1,490.000.62-0.73-54.07%433
-----1,500.000.56-0.94-62.67%111257
285.380.00-331,510.001.790.00-87112
275.580.00-331,520.002.750.00-827
-----1,530.000.84-1.99-70.32%1056
-----1,540.001.01-1.78-63.80%452
248.24-13.76-5.25%2521,550.000.96-2.34-70.91%22119
258.000.00--11,560.001.01-1.80-64.06%952
-----1,570.001.31-2.15-62.14%6150
-----1,580.001.42-3.23-69.46%22160
-----1,590.001.47-4.53-75.50%2594
179.070.00-4291,600.001.95-3.95-66.95%220336
-----1,610.002.23-5.47-71.04%84161
-----1,620.002.38-5.52-69.87%12225
-----1,630.003.10-4.20-57.53%44181
140.850.00-151,640.003.55-5.05-58.72%2673
152.40+20.98+15.96%1301,650.004.05-4.99-55.20%67217
144.80-214.84-59.74%401,660.004.90-5.30-51.96%1681
-----1,670.005.67-7.94-58.34%26135
109.530.00-1101,680.006.63-7.52-53.14%72126
102.600.00-121,690.007.73-7.22-48.29%50169
105.44+7.99+8.20%8361,700.009.17-8.12-46.96%296433
99.00+10.35+11.68%291,710.0010.10-9.44-48.31%92283
88.14+12.49+16.51%2171,720.0012.55-9.46-42.98%95312
80.00+7.25+9.97%7221,730.0014.45-11.20-43.66%43210
72.60+6.10+9.17%6321,740.0017.08-10.47-38.00%104248
67.00+4.75+7.63%40521,750.0019.78-11.03-35.80%117276
-----1,752.5020.00-11.70-36.91%1029
-----1,755.0020.25-12.35-37.88%824
62.30+6.60+11.85%1351,757.5019.74-15.86-44.55%922
59.43+4.68+8.55%22781,760.0021.95-12.20-35.72%33148
60.40+9.75+19.25%4211,762.5022.40-20.40-47.66%227
57.50+6.02+11.69%34621,765.0023.00-13.60-37.16%2445
51.95+1.74+3.47%21461,767.5023.74-15.06-38.81%2733
51.51+2.35+4.78%171021,770.0025.70-12.52-32.76%59146
50.05+2.00+4.16%8271,772.5026.15-15.60-37.37%15113
48.70+2.20+4.73%12561,775.0027.30-13.35-32.84%51147
47.30+1.55+3.39%15341,777.5027.70-16.20-36.90%1231
46.50+2.68+6.12%1661341,780.0028.70-14.28-33.22%57186
42.65+0.90+2.16%19321,782.5028.35-22.40-44.14%520
41.81+0.77+1.88%34511,785.0030.80-19.60-38.89%37100
40.60+2.75+7.27%33541,787.5029.65-26.55-47.24%8023
39.20+1.31+3.46%1401591,790.0033.65-16.63-33.07%226164
36.99+1.34+3.76%56341,792.5034.85-25.43-42.19%6437
35.00+1.52+4.54%160391,795.0035.80-15.00-29.53%4592
34.65+3.55+11.41%64301,797.5037.00-15.32-29.28%5417
32.69-0.19-0.58%4012351,800.0037.78-14.27-27.42%160365
31.99+0.24+0.76%35221,802.5037.05-22.40-37.68%8017
30.35-0.65-2.10%121271,805.0039.80-18.35-31.56%2816
29.65+0.90+3.13%39491,807.5041.00-26.30-39.08%199
28.60-0.11-0.38%821101,810.0040.15-29.85-42.64%3993
27.45+0.75+2.81%40231,812.5043.90-25.41-36.66%2716
25.30+0.40+1.61%341501,815.0045.00-25.86-36.49%1129
24.90+0.60+2.47%14221,817.5045.35-19.06-29.59%620
23.50-0.40-1.67%1542461,820.0047.41-25.59-35.05%59108
24.75+2.18+9.66%34581,822.5044.80-22.20-33.13%935
19.300.00-1074471,830.0049.67-22.63-31.30%32123
14.95-1.55-9.39%442081,840.0058.55-21.64-26.99%53206
11.70-1.30-10.00%2368681,850.0065.20-20.93-24.30%69173
11.39-1.01-8.15%82631,855.0069.53-16.87-19.53%735
10.25-0.85-7.66%21461,857.5067.90-29.40-30.22%736
10.00-0.85-7.83%1542301,860.0073.93-27.93-27.42%3154
9.20-0.51-5.25%35421,862.5074.45-8.85-10.62%16
8.51-1.69-16.57%76861,865.0072.25-25.00-25.71%820
8.05-1.53-15.97%31761,867.5074.15+14.75+24.83%614
7.00-1.45-17.16%794111,870.0076.50-25.16-24.75%27123
7.15-1.35-15.88%42431,872.5088.450.00-111
6.25-1.45-18.83%381211,875.0083.25-36.60-30.54%821
6.50-0.88-11.92%6321,877.5081.74-56.05-40.68%11
5.72-1.49-20.67%461231,880.0085.80-29.28-25.44%10105
6.35-0.05-0.78%20451,882.5080.700.00-27
4.95-1.45-22.66%12631,885.0070.400.00-410
4.67-1.56-25.04%12241,887.5070.900.00-25
5.25-0.39-6.91%261721,890.0094.87-29.88-23.95%1106
3.92-1.33-25.33%4291,892.50127.000.00-13
3.75-1.20-24.24%17601,895.00137.200.00-122
4.800.00-1421,897.50125.700.00-19
3.00-1.15-27.71%2391,5751,900.00106.20-29.31-21.63%11256
2.89-1.31-31.19%3301,902.5091.100.00-314
3.30-0.74-18.32%16831,905.00132.410.00-142
3.10-1.40-31.11%3651,907.50100.550.00-23
2.25-1.25-35.71%421931,910.00113.04-22.06-16.33%183
2.43-0.90-27.03%4221,912.50144.920.00-18
2.19-0.91-29.35%173451,915.00142.110.00-517
1.90-1.20-38.71%21371,917.50-----
1.83-0.83-31.20%583651,920.00126.00-31.23-19.86%1489
1.65-0.95-36.54%4281,922.5096.800.00-11
1.55-0.89-36.48%17971,925.00127.66+26.09+25.69%1047
1.20-0.93-43.66%162111,930.00157.150.00-637
1.14-0.96-45.71%9461,935.0097.960.00-442
1.09-0.56-33.94%371441,940.00116.090.00-441
0.93-0.57-38.00%12411,945.00175.760.00-1026
0.80-0.53-39.85%1113141,950.00152.50-27.19-15.13%154
0.84-0.50-37.31%1681,952.5054.550.00-22
0.70-0.51-42.15%181471,955.00156.90-3.70-2.30%56
0.70-0.38-35.19%1131,957.50-----
0.57-0.67-54.03%3444211,960.00161.83-24.22-13.02%55
0.58-0.57-49.57%32451,962.50-----
0.56-0.33-37.08%51781,965.0095.900.00-1015
0.920.00-2161,967.50-----
0.46-0.54-54.00%221161,970.00199.250.00-125
0.42-1.63-79.51%1121,972.50198.550.00-525
0.49-0.43-46.74%52671,975.00202.010.00-10
0.40-0.59-59.60%1361,977.5093.000.00-10
0.40-0.30-42.86%4871,980.00219.050.00-430
0.50-0.26-34.21%1541,982.50221.550.00-100
0.48-0.21-30.43%9891,985.00192.25-26.25-12.01%45
1.750.00-2441,987.5079.400.00-10
0.33-0.41-55.41%2681,990.00192.50-26.65-12.16%11
0.29-0.45-60.81%1291,992.50170.300.00-60
0.800.00-2411,995.0062.400.00-50
0.620.00-6201,997.50182.110.00-10
0.22-0.25-53.19%594142,000.00239.050.00-100
0.730.00-10232,002.50239.650.00-100
0.30-0.25-45.45%1782,005.00119.440.00-10
0.500.00-1262,007.50205.050.00-20
0.24-0.20-45.45%4952,010.00216.500.00-300
0.540.00-10192,012.50221.350.00-300
0.590.00-12512,015.00252.150.00-100
0.19-0.48-71.64%21102,017.5072.950.00--0
0.24-0.10-29.41%11082,020.00198.500.00-140
1.850.00-182,022.50100.860.00-10
0.300.00-5722,025.00234.200.00-200
0.590.00-1132,027.50-----
0.760.00-13892,030.00237.00-18.00-7.06%10
1.140.00-1262,032.5080.700.00-50
0.460.00-492,035.0090.550.00--0
1.210.00-232,037.5078.400.00--0
0.25-0.35-58.33%81212,040.00262.150.00-22
1.150.00-1232,042.50141.000.00-10
0.720.00-136982,045.00267.190.00-20
3.200.00-292,047.50-----
0.12-0.09-42.86%221282,050.00254.41+139.21+120.84%250
0.560.00-1502,055.00-----
0.500.00-1202,060.00-----
0.150.00-1242,065.00101.000.00-30
0.570.00-4332,070.00190.000.00-10
0.600.00-1282,075.00133.550.00--0
0.930.00-5202,080.00107.300.00--0
0.170.00-162,085.00137.450.00--0
0.550.00-1322,090.00113.050.00--0
0.260.00-1112,095.00119.000.00--0
0.140.00-12572,100.00200.550.00--0
0.490.00-482,105.00123.050.00--0
0.170.00-1142,110.00128.750.00--0
0.230.00-4162,115.00-----
0.500.00-8172,120.00-----
0.500.00-2402,125.00129.700.00--0
0.180.00-51062,130.00-----
0.280.00-5122,135.00-----
0.120.00-14182,140.00166.550.00--0
0.840.00-212,145.00-----
0.230.00-10642,150.00-----
0.06-0.04-40.00%1872,160.00-----
1.100.00-452,170.00-----
0.04-0.27-87.10%2332,180.00-----
0.150.00-2232,190.00-----
0.100.00-451092,200.00294.080.00--0
0.780.00--222,210.00-----
0.050.00-5422,220.00-----
0.780.00-122,230.00-----
0.080.00-1372,240.00-----
0.110.00-272,250.00-----
0.080.00-1462,260.00-----
0.020.00-1362,280.00-----
2.050.00--42,290.00-----
0.100.00-1102,300.00-----
0.150.00-102,310.00-----
0.480.00-1062,320.00-----
0.350.00-232,330.00-----
0.320.00-712,340.00-----
0.150.00-442,350.00-----
0.080.00-122,360.00-----
0.200.00-162,380.00-----
0.240.00-20262,400.00-----
0.15-0.65-81.25%232,440.00-----
0.030.00-282,500.00-----
0.280.00--1272,560.00-----
0.400.00--12,600.00-----
0.230.00-212,620.00-----
0.030.00-1122,700.00-----
0.200.00--02,780.00-----
0.020.00-1162,860.00-----
0.130.00--22,880.00-----
0.030.00-142,900.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità