AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 settembre 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
956.540.00-40840.000.020.00-20
1,157.250.00-33845.000.030.00-100
1,138.600.00-30850.000.050.00-500
1,132.650.00--0855.000.100.00--0
966.660.00-290860.000.090.00-50
1,160.300.00--0865.000.080.00--10
1,132.650.00--5870.000.050.00-100
1,136.550.00--0875.000.100.00-116
1,123.450.00--0880.000.540.00-112
1,010.050.00-10885.00-----
1,118.250.00--0890.000.040.00-100
1,092.600.00--0895.001.880.00-11
1,089.400.00-30900.000.040.00-10
-----905.000.060.00-200
-----910.000.050.00-2500
1,098.400.00--0915.000.050.00-100
1,052.500.00-30920.000.050.00-100
1,078.500.00--0925.000.600.00-1010
1,079.850.00--0930.000.050.00-100
1,076.250.00-10935.000.400.00-15
823.370.00-110940.000.100.00-50
1,055.450.00--0945.00-----
1,052.750.00--0950.000.050.00-400
-----955.001.410.00--1
975.720.00--30960.001.120.00-11
952.400.00--2965.001.400.00-22
-----970.001.350.00-3537
-----975.000.070.00-150
1,032.250.00--0980.000.060.00-10
927.940.00--4985.002.800.00-33
-----990.003.300.00-1010
-----995.001.460.00--1
895.480.00-101,000.000.100.00-260
-----1,005.002.190.00-45
-----1,010.002.270.00-57
898.070.00--11,015.00-----
-----1,020.003.200.00-1010
-----1,025.000.070.00-40
-----1,030.001.250.00--4
758.500.00-101,035.004.150.00-41
948.030.00-1401,040.00-----
-----1,045.000.120.00--0
-----1,050.000.130.00-20
-----1,055.000.120.00-20
-----1,060.000.120.00-20
-----1,065.000.120.00-20
809.920.00-111,070.000.120.00-20
-----1,075.000.120.00-20
-----1,080.000.100.00-20
-----1,085.000.120.00-20
-----1,090.000.200.00-10
-----1,095.000.240.00-20
697.280.00-201,100.000.350.00-10
808.450.00--21,105.000.200.00-10
-----1,110.000.280.00-20
887.000.00-141,115.000.540.00-11
-----1,120.000.400.00--0
789.740.00-2151,125.000.930.00-20
703.650.00--01,130.000.420.00-20
-----1,135.000.310.00-10
-----1,140.000.100.00-80
771.130.00--71,145.00-----
715.710.00--101,150.000.150.00-430
-----1,155.001.400.00--4
817.310.00--01,165.000.940.00--0
-----1,170.000.660.00-10
-----1,175.000.500.00-250
-----1,180.000.590.00-20
797.690.00-331,185.00-----
-----1,190.000.500.00-40
520.000.00--11,195.000.920.00-30
591.570.00-101,200.000.150.00-40
785.640.00--81,210.001.610.00-24
-----1,215.000.160.00-20
570.000.00-401,220.000.700.00-10
-----1,225.000.160.00-30
-----1,230.001.930.00-245
592.990.00-101,240.001.550.00-10
-----1,245.000.600.00-10
681.650.00--101,250.000.300.00-370
-----1,255.000.890.00-50
-----1,260.001.250.00-1540
-----1,265.000.280.00-20
521.000.00-111,270.002.000.00-10
-----1,275.002.180.00-100
-----1,280.000.350.00-10
-----1,285.000.320.00-10
608.000.00--01,290.000.400.00-10
462.000.00--11,295.000.660.00-20
478.150.00-1501,300.000.250.00-180
670.000.00-151,305.001.600.00-10
461.930.00-421,310.000.620.00-10
-----1,315.002.770.00-116
-----1,320.001.750.00-10
-----1,325.000.500.00-40
391.000.00-111,330.000.860.00-20
410.000.00-121,335.001.130.00-60
574.600.00--01,340.001.800.00-20
-----1,345.000.530.00-10
578.160.00-5141,350.000.610.00-1530
-----1,355.006.350.00-113
430.350.00-101,360.000.590.00-10
617.320.00--01,365.001.220.00-10
642.600.00--01,370.002.740.00-30
616.900.00-101,375.000.680.00-10
-----1,380.000.770.00-120
630.400.00--01,385.003.050.00-50
-----1,390.000.800.00-50
579.950.00-121,395.000.650.00-10
407.950.00-301,400.000.760.00-1720
616.500.00--01,405.001.570.00-60
-----1,410.001.610.00-10
-----1,415.001.010.00-20
361.690.00-101,420.000.960.00-10
507.400.00-171,425.001.030.00-10
531.700.00-441,430.001.150.00-10
-----1,435.001.210.00-10
530.900.00-221,440.001.240.00-80
411.370.00--01,445.001.300.00-30
371.060.00-101,450.000.930.00-1130
-----1,455.001.410.00-50
-----1,460.001.200.00-20
306.000.00-1121,465.001.580.00-190
-----1,470.001.440.00-20
389.300.00-111,475.001.310.00-10
513.120.00-111,480.001.370.00-10
-----1,485.006.450.00-20
314.570.00-101,490.002.030.00-80
520.450.00--11,495.001.450.00-10
328.000.00-801,500.001.570.00-2120
-----1,505.001.700.00-50
277.380.00-101,510.002.070.00-260
291.900.00-111,515.001.870.00-10
386.750.00-101,520.002.630.00-10
257.000.00-101,525.002.010.00-20
422.500.00-141,530.002.520.00-640
420.730.00-10101,535.002.750.00-60
261.700.00-201,540.002.150.00-100
408.320.00-161,545.003.170.00-50
280.560.00-501,550.002.540.00-3940
281.000.00-101,555.002.790.00-110
231.210.00-101,560.002.820.00-340
242.600.00-101,565.002.800.00-140
260.680.00-201,570.002.970.00-120
217.330.00-1601,575.003.020.00-20
351.000.00-251,580.003.350.00-490
214.000.00-101,585.003.820.00-40
239.200.00-101,590.003.630.00-290
406.430.00-401,595.003.920.00-200
231.970.00-301,600.004.090.00-1550
226.480.00-101,605.004.200.00-90
221.750.00-101,610.004.800.00-120
193.350.00-101,615.004.680.00-10
192.500.00-101,620.005.270.00-300
207.850.00-101,625.005.500.00-330
179.910.00-1001,630.005.780.00-140
156.100.00-201,635.006.210.00-100
170.120.00-1001,640.006.480.00-280
189.710.00-401,645.006.590.00-280
187.980.00-201,650.007.150.00-1100
148.700.00-101,655.007.390.00-400
155.000.00-101,660.008.300.00-2140
167.390.00-101,665.008.440.00-220
146.850.00-201,670.008.980.00-470
162.000.00-101,675.009.510.00-190
140.320.00-501,680.0010.060.00-710
147.350.00-201,685.0011.450.00-240
135.850.00-1301,690.0010.860.00-240
131.700.00-1301,695.0012.720.00-120
139.320.00-11101,700.0012.900.00-3970
131.450.00-201,705.0013.580.00-110
132.510.00-101,710.0014.300.00-270
124.380.00-201,715.0015.100.00-210
120.850.00-401,720.0015.870.00-490
116.400.00-1601,725.0017.160.00-390
104.000.00-101,730.0017.960.00-3080
107.640.00-101,735.0019.620.00-60
99.470.00-1101,740.0020.010.00-430
92.810.00-1001,745.0021.120.00-1630
98.000.00-1101,750.0022.670.00-1210
91.710.00-101,755.0023.240.00-110
95.000.00-301,760.0024.510.00-350
86.200.00-701,765.0025.840.00-120
84.020.00-2101,770.0027.920.00-220
81.550.00-401,775.0028.800.00-2260
77.500.00-801,780.0031.350.00-390
74.600.00-101,785.0032.280.00-170
72.000.00-101,790.0033.920.00-120
68.620.00-401,795.0034.910.00-50
63.300.00-27101,800.0036.860.00-1210
57.900.00-1301,805.0040.450.00-230
57.500.00-2601,810.0041.000.00-940
53.030.00-4101,815.0043.190.00-210
51.160.00-22601,820.0045.000.00-750
48.290.00-14001,825.0047.900.00-1100
44.620.00-5701,830.0049.350.00-850
43.300.00-3001,835.0052.800.00-70
38.800.00-11901,840.0053.900.00-190
36.500.00-3201,845.0062.650.00-50
35.300.00-29801,850.0058.420.00-580
33.480.00-8401,855.0062.870.00-40
29.500.00-3201,860.0065.570.00-50
27.900.00-1701,865.0067.230.00-60
26.450.00-1001,870.0069.600.00-60
24.400.00-16801,875.0073.950.00-20
22.470.00-2701,880.0077.000.00-80
20.480.00-1001,885.0079.750.00-80
19.000.00-4901,890.0085.980.00-60
17.060.00-2501,895.0087.550.00-90
16.530.00-46701,900.0089.830.00-550
14.950.00-1401,905.0095.250.00-20
13.450.00-1701,910.0097.430.00-30
11.780.00-6301,915.00103.000.00-20
11.030.00-3201,920.00104.950.00-510
10.270.00-9201,925.00165.590.00-10
9.100.00-2901,930.00119.050.00-20
8.490.00-2101,935.00151.950.00-10
7.620.00-15501,940.00125.150.00-10
6.590.00-1201,945.00135.990.00-50
6.250.00-16501,950.00133.980.00-10
5.700.00-5201,955.00145.900.00-50
5.190.00-6301,960.00159.650.00-20
4.350.00-2001,965.00199.250.00-30
4.240.00-12001,970.00145.700.00-20
3.850.00-6201,975.00202.670.00-10
3.250.00-3401,980.00152.500.00-10
2.910.00-1701,985.00171.050.00-10
2.730.00-5501,990.00170.650.00-30
2.330.00-1401,995.00175.000.00-530
2.350.00-23502,000.00180.000.00-560
2.100.00-1902,005.00186.560.00-20
1.960.00-1202,010.00190.700.00-10
1.970.00-402,015.00226.590.00-10
1.510.00-2502,020.00195.400.00-50
1.500.00-4002,025.00205.000.00-530
1.270.00-1402,030.00211.250.00-100
1.170.00-402,035.00216.200.00-100
1.100.00-3302,040.00220.000.00-2950
1.000.00-1202,045.00222.820.00-1400
1.000.00-1902,050.00227.600.00-240
0.980.00-402,055.00232.790.00-50
0.940.00-502,060.00297.200.00-100
0.930.00-502,065.00302.200.00-100
0.790.00-1802,070.00299.150.00-30
0.610.00-1202,075.00181.500.00-100
0.740.00-602,080.00257.390.00-50
0.510.00-102,085.00262.080.00-40
0.580.00-402,090.00267.200.00-150
0.480.00-802,095.00272.170.00-60
0.540.00-3702,100.00278.800.00-10
0.370.00-102,105.00308.510.00-40
0.480.00-402,110.00313.360.00-150
0.410.00-102,115.00322.500.00-100
0.510.00-102,120.00327.100.00-100
0.390.00-202,125.00352.050.00-10
0.450.00-402,130.00337.000.00-100
0.440.00-102,135.00238.150.00-30
0.430.00-102,140.00156.050.00-40
0.410.00-502,150.00371.010.00-30
0.340.00-202,160.00341.500.00-100
0.280.00-102,170.00182.650.00--0
0.340.00-2102,180.00202.820.00-10
0.340.00-102,190.00425.630.00-20
0.250.00-402,200.00404.930.00-10
0.170.00-202,210.00450.010.00-20
0.250.00-502,220.00442.430.00-10
0.200.00-402,230.00467.000.00-10
0.190.00-1002,240.00281.200.00-50
0.290.00-1402,250.00486.000.00-10
0.350.00-1102,260.00279.200.00-10
0.560.00-202,270.00293.000.00-80
0.380.00-1302,280.00348.110.00-20
0.160.00-102,290.00307.050.00-150
0.120.00-2302,300.00353.100.00-80
0.100.00-1102,310.00294.050.00-20
0.300.00-102,320.00379.500.00-1,2500
0.190.00-1402,330.00381.400.00-30
0.220.00-102,340.00394.000.00-80
0.110.00-102,350.00349.200.00-10
0.100.00-102,360.00351.050.00-50
3.000.00-102,370.00352.550.00-20
0.330.00-102,380.00357.150.00--0
0.090.00-102,390.00401.350.00---
0.070.00-102,400.00376.300.00-10
0.120.00-202,410.00422.070.00-50
1.540.00-102,420.00-----
1.530.00-2502,430.00-----
0.080.00-202,440.00545.650.00--0
0.390.00-502,450.00-----
0.380.00-1002,460.00-----
0.070.00-702,470.00-----
0.370.00-602,480.00-----
0.070.00-402,490.00-----
0.020.00-202,500.00-----
0.030.00-102,550.00-----
0.050.00-202,600.00-----
0.420.00-102,650.00-----
0.020.00-102,700.00-----
0.270.00--02,720.00-----
0.060.00-702,740.00-----
0.080.00-1402,760.00-----
0.020.00-402,780.00-----
0.180.00-1002,800.00-----
0.090.00--02,820.00-----
0.100.00--02,840.00-----
0.220.00--02,860.00-----
0.030.00--02,880.00-----
0.030.00-102,900.001,007.850.00--0
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità