AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 ottobre 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,053.450.00-30960.000.20-0.30-60.00%16213
1,025.000.00-10980.000.490.00-145
762.000.00-3131,000.000.430.00-1145
985.110.00--21,020.000.45-0.05-10.00%526
765.000.00-201,040.000.490.00-28
-----1,060.000.840.00-336
796.540.00-101,080.000.550.00-10
749.23-97.93-11.56%181,100.000.55-0.55-50.00%2370
923.700.00--01,105.001.600.00-1014
748.530.00-111,110.003.050.00-15
791.000.00--21,115.003.800.00-12
-----1,120.001.400.00-113
870.200.00--11,125.002.550.00-311
-----1,130.001.560.00-24
880.800.00--01,135.001.630.00-252
-----1,140.000.530.00-468
-----1,145.005.050.00--2
519.070.00-421,150.000.80-0.73-47.71%3334
857.200.00--01,155.004.600.00--1
751.270.00-10101,160.001.300.00-17
856.450.00-101,165.000.550.00-69
845.650.00-101,170.003.050.00-45
554.070.00-221,175.001.890.00-18
-----1,180.001.960.00-2027
-----1,185.004.850.00--1
580.140.00-221,190.000.740.00-115
-----1,195.002.140.00-1373
604.23-76.62-11.25%101531,200.002.190.00-11279
813.950.00--01,205.002.140.00-11
522.220.00-1261,210.001.18-1.12-48.70%40
601.000.00-211,215.001.590.00-26
799.850.00-101,220.001.870.00-172
597.310.00-111,225.002.710.00-1359
-----1,230.002.780.00-516
-----1,235.000.760.00-322
593.700.00-121,240.002.830.00-1140
570.900.00--11,245.002.900.00-173
663.180.00-101,250.002.610.00-278
-----1,255.0014.150.00-1528
454.180.00-421,260.001.600.00-413
-----1,265.006.000.00-11
743.000.00--01,270.003.100.00-18
733.450.00--11,275.003.050.00-351
-----1,280.003.090.00-485
-----1,285.003.800.00-413
397.270.00-16101,290.006.300.00-852
405.000.00-111,295.003.710.00-143
440.150.00-2801,300.002.19-1.80-45.11%1192
-----1,305.001.920.00-1028
496.000.00-231,310.004.480.00-134
-----1,315.004.500.00-14
485.000.00-221,320.002.660.00-113
417.750.00-341,325.004.960.00-188
541.050.00-331,330.005.120.00-137
500.970.00-131,335.006.700.00-539
597.000.00-211,340.005.390.00-4101
-----1,345.007.080.00-122
566.180.00-101,350.003.25-2.15-39.81%1182
378.200.00--51,355.004.300.00-1011
627.000.00-121,360.006.350.00-134
525.000.00-131,365.005.400.00-10
536.550.00-3101,370.007.550.00-435
-----1,375.008.850.00-239
547.480.00-11111,380.002.440.00-253
625.650.00--01,385.005.400.00-15
628.850.00-101,390.007.150.00-614
618.200.00-101,395.004.200.00-132
534.000.00-101,400.004.50-2.50-35.71%7486
398.000.00-131,405.005.800.00-231
600.800.00-32221,410.008.500.00-142
-----1,415.006.600.00-118
520.000.00-2121,420.005.450.00-231
-----1,425.008.660.00-532
336.340.00-981,430.009.650.00-141
580.750.00--11,435.006.45-2.60-28.73%124
-----1,440.006.14-3.61-37.03%1547
418.000.00-101,445.006.80-4.45-39.56%1944
316.320.00-151,450.006.42-3.61-35.99%7196
447.000.00--01,455.007.90-4.55-36.55%1126
311.000.00-231,460.008.20-3.75-31.38%188
312.000.00-121,465.007.75-5.45-41.29%355
558.600.00-101,470.007.95-4.85-37.89%1249
354.000.00--11,475.0012.300.00-146
250.300.00-221,480.008.65-3.65-29.67%1057
-----1,485.008.95-4.65-34.19%594
-----1,490.008.90-5.67-38.92%568
534.300.00-101,495.009.17-5.88-39.07%3970
294.000.00-2471,500.009.80-4.40-30.99%30469
293.200.00-121,505.0015.100.00-139
-----1,510.0010.29-7.71-42.83%148
-----1,515.0010.95-6.65-37.78%3062
271.270.00-791,520.0011.70-6.49-35.68%3994
-----1,525.0018.300.00-178
285.80-72.20-20.17%141,530.0012.00-7.00-36.84%382
300.120.00-431,535.0012.25+2.00+19.51%16188
442.870.00-171,540.0012.70-7.85-38.20%10122
302.500.00-1151,545.0013.20-7.65-36.69%1154
255.130.00-2871,550.0013.55-6.60-32.75%36549
-----1,555.0022.700.00-132
384.170.00-20211,560.0022.800.00-592
251.20-94.65-27.37%121,565.0017.590.00-714
430.360.00-141,570.0016.30-8.80-35.06%166
367.640.00-1171,575.0016.77-8.11-32.60%699
444.050.00-101,580.0017.40-8.45-32.69%471
165.310.00-131,585.0022.830.00-158
256.100.00-1201,590.0019.00-9.60-33.57%591
259.350.00-1131,595.0021.65-10.50-32.66%2101
224.49+12.49+5.89%6621,600.0020.49-7.01-25.49%49725
215.800.00-171,605.0020.43-11.72-36.45%156
294.120.00-8241,610.0024.92-5.88-19.09%6130
303.710.00-1071,615.0033.650.00-7131
295.740.00-10461,620.0023.20-12.35-34.74%6165
205.000.00-2131,625.0023.71-9.09-27.71%1180
322.820.00-20221,630.0025.84-7.96-23.55%6121
318.900.00-15231,635.0025.46-12.63-33.16%186
174.350.00-4111,640.0027.00-12.25-31.21%165391
184.25+7.15+4.04%191,645.0041.210.00-868
177.24+7.25+4.26%21111,650.0028.60-11.13-28.01%37307
306.820.00-10311,655.0033.60-6.54-16.29%3461
201.410.00-3301,660.0030.33-13.57-30.91%2177
171.67-25.67-13.01%471,665.0042.790.00-136
195.000.00-2281,670.0034.05-15.05-30.65%6157
188.000.00-1361,675.0033.65-13.35-28.40%163
144.460.00-11301,680.0036.68-15.02-29.05%29255
148.750.00-4271,685.0037.98-14.60-27.77%593
148.000.00-2181,690.0037.35-17.15-31.47%4147
144.900.00-5141,695.0043.50-8.30-16.02%3236
145.90+15.90+12.23%212831,700.0041.90-11.30-21.24%61924
145.00+18.85+14.94%1621,705.0046.45-6.05-11.52%136
135.500.00-2451,710.0044.90-14.25-24.09%2173
128.60+6.30+5.15%1451,715.0049.45-8.70-14.96%190
150.810.00-51441,720.0048.16-14.79-23.49%10109
113.800.00-3341,725.0049.72-15.71-24.01%5106
117.150.00-101281,730.0054.45-12.00-18.06%1146
115.500.00-1831,735.0057.29-11.31-16.49%2189
112.730.00-31061,740.0053.69-18.40-25.52%6143
113.33+3.75+3.42%2661,745.0055.31-19.01-25.58%6109
110.10+4.92+4.68%4607951,750.0058.30-13.70-19.03%105867
107.25+7.57+7.59%11151,755.0058.29-20.98-26.47%1445
107.54+12.19+12.78%41071,760.0060.37-16.48-21.44%27204
100.13+3.63+3.76%10541,765.0068.67-12.49-15.39%1138
98.84+3.51+3.68%592051,770.0065.20-15.98-19.68%17220
93.98+1.24+1.34%103701,775.0067.19-15.51-18.75%6416
92.60+2.38+2.64%291901,780.0067.28-17.97-21.08%27210
88.85+1.35+1.54%14931,785.0075.51-16.94-18.32%156
86.00+6.85+8.65%211211,790.0075.00-14.90-16.57%48168
82.60+2.51+3.13%27691,795.0077.30-14.25-15.57%16100
79.65-0.30-0.38%2311,3611,800.0078.20-20.71-20.94%691,451
76.65-0.20-0.26%183331,805.0081.29-12.76-13.57%8198
76.02+3.57+4.93%91561,810.0082.95-15.78-15.98%10215
71.50+4.10+6.08%10581,815.0082.50-26.27-24.15%3163
71.10+3.35+4.94%86671,820.0085.95-17.35-16.80%2170
70.60+3.37+5.01%21181,825.0092.00-16.65-15.32%62109
64.90+3.05+4.93%52111,830.0096.80-15.70-13.96%1334
64.98+4.38+7.23%121,3981,835.0095.87-25.15-20.78%184
63.77+5.57+9.57%261091,840.00118.710.00-1131
59.80+1.85+3.19%6451,845.00101.24-24.25-19.32%185
55.00-0.85-1.52%2756011,850.00103.04-18.42-15.17%51374
55.71+2.82+5.33%71851,855.0090.950.00-295
52.84+2.14+4.22%32541,860.00105.94-21.26-16.71%1113
49.61+2.71+5.78%11451,865.00140.300.00-254
49.15+0.40+0.82%581501,870.00115.33+13.03+12.74%4330
47.40+2.18+4.82%92111,875.00118.37+14.62+14.09%494
46.40+3.10+7.16%52441,880.00122.02-22.15-15.36%1248
42.300.00-81001,885.00125.20+16.95+15.66%172
40.04-0.36-0.89%321461,890.00134.60-19.82-12.84%1135
39.58+1.63+4.30%211321,895.00158.150.00-5142
36.44-0.81-2.17%1131,8921,900.00130.00-28.25-17.85%3628
37.40+2.40+6.86%41511,905.00143.150.00-5100
32.60-0.50-1.51%263191,910.00124.800.00-1172
33.98+1.90+5.92%41601,915.00126.170.00-183
30.00-0.95-3.07%102091,920.00165.000.00-5144
27.80-0.95-3.30%452011,930.00186.090.00-3255
24.77-1.83-6.88%84041,940.00186.250.00-2288
22.35-1.51-6.33%1072,2411,950.00170.50-20.35-10.66%14650
20.10-0.81-3.87%172981,960.00196.950.00-4199
18.24-2.51-12.10%274511,970.00183.450.00-1118
16.34-0.66-3.88%141961,980.00194.00-18.75-8.81%10198
15.45-0.56-3.50%2126651,990.00224.470.00-1120
13.50-1.14-7.79%2521,0812,000.00207.19-33.76-14.01%3188
12.35-0.81-6.16%74082,010.00253.900.00-132
10.50-1.20-10.26%253802,020.00207.700.00-145
10.30-0.69-6.28%102612,030.00227.450.00-177
8.45-1.05-11.05%75182,040.00239.700.00-123
7.65-1.10-12.57%234922,050.00285.150.00-1139
6.79-1.05-13.39%21152,060.00182.750.00-223
6.18-0.95-13.32%31792,070.00193.580.00-540
5.75-0.53-8.44%21282,080.00317.000.00-332
5.770.00-21032,090.00210.250.00-178
4.55-0.45-9.00%135242,100.00329.630.00-3185
3.85-0.68-15.01%51762,110.00293.600.00-16
4.300.00-211082,120.00307.850.00-36
3.900.00-11262,130.00362.940.00-64
5.210.00-8912,140.00375.890.00-34
3.300.00-362702,150.00379.770.00-36
2.34-0.51-17.89%10512,160.00389.730.00-46
2.27-0.44-16.24%3552,170.00377.340.00-30
2.450.00-31312,180.00383.00+15.75+4.29%50
2.300.00-2492,190.00198.900.00-10
1.61-0.12-6.94%115132,200.00370.880.00-11
1.970.00-21322,210.00-----
1.550.00-1562,220.00429.31-18.49-4.13%10
2.370.00-22482,230.00331.000.00-100
1.17-0.29-19.86%2462,240.00467.800.00-20
1.10-0.10-8.33%55142,250.00397.750.00-20
1.910.00-9422,260.00475.400.00-50
1.840.00-21042,270.00485.410.00-50
1.060.00-5352,280.00495.340.00-30
1.000.00-41822,290.00525.500.00-30
0.900.00-182252,300.00407.550.00-50
1.020.00-1142,310.00305.980.00-10
1.280.00-1762,320.00422.750.00-10
1.020.00-5332,330.00351.050.00-40
0.830.00-1262,340.00435.740.00-10
0.600.00-14972,350.00340.150.00-10
0.600.00-11252,360.00355.000.00--0
0.900.00-1182,370.00371.450.00-10
2.020.00-3152,380.00379.500.00--0
0.48-0.65-57.52%1222,390.00390.350.00--0
0.420.00-32202,400.00601.67+14.13+2.40%100
0.500.00-41042,410.00515.830.00-100
0.630.00-6352,420.00393.850.00-10
0.500.00-6332,430.00609.450.00-20
0.250.00-193842,500.00683.130.00-600
0.250.00-2842,520.00623.340.00--0
0.800.00-122,540.00-----
1.610.00-242,560.00-----
0.250.00-142,580.00-----
0.190.00-81722,600.00-----
0.480.00-1222,620.00-----
0.400.00-10722,640.00-----
1.510.00--12,660.00-----
0.460.00-352,680.00-----
0.110.00-14302,700.00-----
0.580.00--12,720.00-----
0.310.00-152,740.00-----
0.06-0.03-33.33%14402,780.00-----
0.070.00-1552,800.00-----
0.080.00-10442,820.00-----
0.150.00-5102,880.00-----
0.07+0.02+40.00%585432,900.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità