AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
25 ottobre 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
770.590.00-5101,000.000.01-0.05-83.33%928
717.950.00-151,020.00-----
704.100.00--21,040.00-----
678.000.00--11,060.00-----
-----1,120.000.050.00-12
-----1,140.000.050.00-12
-----1,200.000.01-0.03-75.00%521
-----1,220.000.150.00--41
-----1,260.000.330.00-16
-----1,280.000.160.00--2
443.650.00-111,300.000.050.00-8105
423.650.00-221,320.000.120.00-111142
403.750.00-111,340.000.090.00-539
-----1,350.000.190.00-26
-----1,360.000.040.00-1109
-----1,370.000.150.00-318
-----1,380.000.400.00-562
346.040.00--11,390.000.360.00-372
336.700.00--11,400.000.100.00-33187
-----1,410.000.900.00-323
-----1,420.000.04-0.35-89.74%1048
-----1,430.000.190.00-273
-----1,440.000.17-0.03-15.00%1090
-----1,450.000.19-0.01-5.00%1248
-----1,460.000.23-0.28-54.90%359
259.550.00--31,470.000.13-0.47-78.33%1557
-----1,475.000.620.00-110
-----1,477.501.000.00--6
-----1,480.000.23-0.07-23.33%1051
-----1,482.500.770.00-1012
-----1,485.001.260.00--5
-----1,490.000.21-0.15-41.67%1256
-----1,495.001.440.00--2
-----1,497.500.340.00--6
291.90+37.51+14.75%-41,500.000.20-0.15-42.86%7214
213.450.00--11,510.000.30-0.28-48.28%5144
-----1,520.000.400.00-10108
-----1,522.500.42-1.36-76.40%11
254.950.00-131,530.000.48-0.05-9.43%256
186.650.00--201,540.000.44-0.11-20.00%163
-----1,542.501.680.00-11
-----1,545.000.610.00-722
197.840.00--61,550.000.50-0.13-20.63%22543
-----1,552.500.52-0.28-35.00%14
-----1,555.000.720.00-368
-----1,560.000.800.00-3324
-----1,562.500.58-0.34-36.96%417
-----1,565.000.52-0.42-44.68%169
179.250.00---1,570.000.55-0.30-35.29%378
-----1,575.000.76-0.17-18.28%548
167.070.00-111,580.000.76-0.48-38.71%897
-----1,582.500.77-0.41-34.75%310
-----1,585.000.83-0.27-24.55%136
-----1,590.000.90-0.47-34.31%22225
-----1,592.500.87-0.37-29.84%1317
-----1,595.000.95-0.36-27.48%25329
-----1,597.501.870.00-212
189.35+8.08+4.46%4261,600.001.00-0.43-30.07%162545
-----1,602.501.13-0.71-38.59%117
-----1,605.001.01-0.62-38.04%2576
-----1,607.501.30-2.10-61.76%112
135.730.00-121,610.001.10-0.75-40.54%21110
-----1,612.501.56-0.31-16.58%110
-----1,617.501.65-0.41-19.90%1514
165.340.00-251,620.001.50-0.70-31.82%38589
-----1,622.502.370.00-422
-----1,625.001.51-0.95-38.62%291
-----1,627.501.91-1.19-38.39%210
118.080.00-2101,630.001.65-0.90-35.29%28196
-----1,632.501.92-1.38-41.82%420
-----1,635.001.98-0.87-30.53%4041
-----1,637.502.33-0.66-22.07%3132
113.360.00-2191,640.002.27-1.11-32.84%6680
-----1,642.502.33-0.97-29.39%14
-----1,645.002.52-1.17-31.71%620
-----1,647.502.60-1.80-40.91%619
147.60+7.50+5.35%111011,650.002.87-1.13-28.25%32260
-----1,652.503.00-1.00-25.00%434
-----1,655.003.05-1.81-37.24%159
-----1,657.503.65-1.00-21.51%632
140.35+24.30+20.94%3141,660.003.24-1.78-35.46%36171
95.650.00-111,662.50-----
105.400.00-271,665.004.80-0.71-12.89%286
93.150.00-141,667.504.35-1.55-26.27%18
105.950.00-3481,670.004.37-1.58-26.55%76323
87.750.00--11,672.504.35-2.74-38.65%236
113.950.00-10211,675.004.99-1.74-25.85%2102
84.050.00--11,677.50-----
100.230.00-8541,680.005.25-2.35-30.92%52271
117.20+19.70+20.21%191,682.505.45-2.48-31.27%428
115.35+13.55+13.31%5651,685.005.74-2.46-30.00%2468
106.30+8.85+9.08%4211,687.506.06-2.19-26.55%230
108.59+13.07+13.68%1341,690.007.00-1.90-21.35%46179
100.100.00-2351,692.507.08-2.87-28.84%136
106.74+36.72+52.44%2131,695.007.85-2.15-21.50%13145
85.450.00-791,697.507.65-2.65-25.73%642
97.75+7.20+7.95%952101,700.008.60-2.68-23.76%79434
91.550.00-2161,702.508.05-3.45-30.00%1760
81.500.00-10131,705.009.00-3.15-25.93%3098
56.950.00-481,707.509.05-3.65-28.74%337
88.30+3.50+4.13%2401,710.0010.47-2.63-20.08%18188
78.600.00-1111,712.5010.38-4.22-28.90%552
85.15+4.10+5.06%4391,715.0011.53-2.99-20.59%2794
87.15+5.25+6.41%1661,717.5011.11-4.49-28.78%13114
84.80+8.90+11.73%91281,720.0012.74-3.26-20.38%49247
84.00+5.00+6.33%11621,722.5013.39-3.16-19.09%383
82.05+6.70+8.89%51601,725.0014.06-3.25-18.78%86259
80.35+9.70+13.73%71351,727.5014.54-4.26-22.66%264
78.30+9.05+13.07%91571,730.0014.69-4.57-23.73%33210
76.53+8.48+12.46%6781,732.5016.00-3.43-17.65%359
75.28+8.33+12.44%11911,735.0016.15-4.74-22.69%22187
73.60+11.55+18.61%4851,737.5016.09-4.53-21.97%2235
69.55+4.45+6.84%22901,740.0018.10-4.57-20.16%154521
69.95+9.35+15.43%11461,742.5018.10-5.15-22.15%285
68.36+11.26+19.72%41281,745.0020.03-3.89-16.26%17225
65.70+6.55+11.07%251461,747.5020.85-5.75-21.62%2153
61.93+5.93+10.59%465001,750.0021.61-4.52-17.30%213449
58.30+2.80+5.05%8471,752.5022.47-4.78-17.54%332
59.43+5.43+10.06%7961,755.0023.64-3.91-14.19%3369
57.56+5.81+11.23%1351,757.5024.64-3.99-13.94%1103
58.34+8.50+17.05%162481,760.0025.45-4.32-14.51%35202
55.59+6.09+12.30%13431,762.5025.75-4.60-15.16%240
55.00+8.05+17.15%41571,765.0025.95-6.95-21.12%6107
50.63+4.99+10.93%2391,767.5026.20-7.15-21.44%326
48.00+3.86+8.74%281681,770.0029.25-5.47-15.75%110211
50.70+7.81+18.21%12311,772.5028.35-6.75-19.23%1986
44.60+3.04+7.31%381931,775.0031.50-6.02-16.04%22206
43.85+2.05+4.90%5661,777.5032.50-6.04-15.67%667
43.58+4.53+11.60%573371,780.0033.90-5.90-14.82%290233
41.80+4.12+10.93%791181,782.5034.44-6.61-16.10%1361
41.00+3.28+8.70%71771,785.0036.23-4.87-11.85%120398
38.85+3.85+11.00%411081,787.5037.77-8.18-17.80%2512
37.90+3.62+10.56%2023431,790.0039.00-4.95-11.26%61118
36.50+3.35+10.11%164871,792.5039.00-5.85-13.04%8722
35.45+3.32+10.33%761231,795.0040.93-6.92-14.46%2571
34.00+3.00+9.68%35451,797.5041.50-6.35-13.27%2516
32.24+2.64+8.92%4139841,800.0043.53-4.02-8.45%167169
34.30+6.50+23.38%9611,802.5043.31-7.29-14.41%18
32.27+4.72+17.13%531561,805.0046.00-7.10-13.37%1669
31.53+3.68+13.21%10631,807.5051.05-3.00-5.55%97
28.15+2.65+10.39%1413061,810.0049.80-6.25-11.15%2533
30.08+5.23+21.05%9791,812.5052.04-6.86-11.65%59
26.32+1.82+7.43%341091,815.0048.62-10.03-17.10%519
27.50+4.69+20.56%6661,817.5052.55-7.35-12.27%37
24.30+2.07+9.31%431891,820.0052.28-9.13-14.87%235
25.65+5.40+26.67%7651,822.5052.85-14.15-21.12%112
22.00+1.20+5.77%643101,825.0057.53-9.07-13.62%120
21.27+1.93+9.98%351371,827.5059.25-6.70-10.16%6204
20.72+1.72+9.05%583451,830.0062.22-5.48-8.09%338
20.95+1.60+8.27%3631,832.5063.85-4.05-5.96%111
21.06+5.23+33.04%71661,835.0063.95-6.35-9.03%519
19.70+3.50+21.60%2781,837.5064.20-8.80-12.05%117
17.17+1.87+12.22%301621,840.0065.93-8.22-11.09%1264
17.80+2.75+18.27%3431,842.50124.550.00-25
15.90+2.30+16.91%21131,845.0069.10-39.90-36.61%147
14.80+1.45+10.86%11801,847.5072.24-24.51-25.33%326
14.00+0.64+4.79%5791,0551,850.0075.00-8.20-9.86%531
13.82+2.61+23.28%34411,852.5076.70-52.25-40.52%61
13.10+1.40+11.97%31111,855.0088.750.00-1034
13.10+1.95+17.49%3641,857.50155.000.00--4
11.95+1.55+14.90%432811,860.0077.36-21.88-22.05%340
12.35+1.50+13.82%10221,862.50101.290.00-132
12.16+2.56+26.67%93281,865.0083.91-10.19-10.83%86
11.44+1.94+20.42%12941,867.50-----
9.90+1.02+11.49%711931,870.0087.92-9.59-9.83%126
9.20+0.55+6.36%219991,872.50-----
8.80+0.70+8.64%41951,875.0089.95-40.10-30.83%433
9.65+2.78+40.47%4131,877.50-----
8.60+1.35+18.62%442511,880.0097.94-7.84-7.41%120
8.56+2.42+39.41%5201,882.50-----
7.36+0.81+12.37%51041,885.00161.450.00-719
7.54+1.91+33.93%7211,887.50-----
6.80+0.70+11.48%242121,890.00115.790.00-820
6.90+1.30+23.21%7181,892.50-----
5.94+0.57+10.61%54411,895.00157.050.00-112
6.00+0.90+17.65%4301,897.50-----
5.40+0.55+11.34%9358761,900.00117.50-8.14-6.48%28100
5.50+0.50+10.00%6131,902.50-----
5.00+0.55+12.36%461,905.00-----
5.05+1.05+26.25%291,907.50-----
4.45+0.47+11.81%241581,910.00170.300.00-6978
4.50+0.95+26.76%8111,915.00-----
4.24+0.84+24.71%1131,917.50-----
4.00+0.74+22.70%302161,920.00143.340.00-421
3.40+0.30+9.68%401331,925.00-----
3.50+0.40+12.90%1301,927.50-----
3.35+0.47+16.32%341931,930.00188.000.00-45
3.20+0.44+15.94%3171,932.50-----
2.90+0.21+7.81%381,935.00-----
2.80+0.50+21.74%9751,940.00205.640.00-85
2.75+0.56+25.57%1101,942.50-----
2.73+0.61+28.77%3101,945.00-----
2.51+0.32+14.61%941,947.50-----
2.25+0.17+8.17%3136171,950.00161.20-50.35-23.80%14
2.12+0.13+6.53%461,955.00-----
2.05+0.40+24.24%213461,960.00199.680.00-15
1.92+0.82+74.55%171,962.50-----
2.03+0.53+35.33%1201,965.00-----
1.540.00-171,967.50-----
1.86+0.48+34.78%17811,970.00-----
1.61+0.12+8.05%17441,975.00-----
1.250.00-381,977.50-----
1.55+0.42+37.17%10571,980.00196.950.00-27
1.48+0.24+19.35%1141,982.50-----
1.23+0.09+7.89%291,987.50-----
1.47+0.45+44.12%21301,990.00204.700.00--0
1.11+0.06+5.71%2437282,000.00222.230.00-42
1.01+0.15+17.44%1224222,010.00257.880.00-40
1.01+0.29+40.28%23812,020.00-----
0.96+0.24+33.33%7402,030.00-----
0.81+0.18+28.57%8832,040.00-----
0.65+0.07+12.07%111012,050.00257.05+30.85+13.64%-0
0.600.00-5472,060.00344.600.00---
0.58+0.14+31.82%141322,070.00-----
0.320.00-2422,080.00-----
0.43+0.01+2.38%82612,090.00-----
0.38+0.22+137.50%32692,100.00-----
0.340.00-11122,110.00-----
0.31+0.09+40.91%142,120.00-----
0.29+0.01+3.57%11432,130.00-----
0.600.00-132,140.00-----
0.180.00-112,150.00-----
0.090.00--12,160.00-----
0.500.00--12,180.00-----
0.14+0.06+75.00%10422,200.00-----
0.07-0.18-72.00%332,260.00-----
0.07-0.44-86.27%1262,300.00582.050.00---
-----2,320.00602.050.00---
0.500.00--82,340.00600.200.00---
-----2,360.00625.300.00---
-----2,440.00669.260.00--0
-----2,460.00689.300.00--0
0.230.00--12,520.00-----
0.050.00-1312,540.00-----
0.100.00-10102,560.00-----
0.050.00--172,600.00-----
-----2,700.00907.00-13.07-1.42%10
0.020.00-1582,720.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità