AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
1 novembre 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
788.05+788.05+∞%-11,000.000.030.00-16
-----1,020.000.03+0.03+∞%-4
-----1,100.000.090.00-8082
-----1,140.000.380.00--2
-----1,160.000.350.00--14
-----1,180.000.600.00--2
-----1,200.000.100.00-338
-----1,240.000.290.00-35
-----1,260.000.350.00-23
-----1,280.001.090.00-1714
-----1,300.000.23+0.05+27.78%2131
-----1,310.000.870.00--7
-----1,320.000.640.00-33
-----1,330.000.530.00-192
-----1,340.000.510.00-454
-----1,350.000.33-0.16-32.65%149
-----1,360.000.35-0.32-47.76%10125
-----1,370.000.880.00-541
-----1,380.000.460.00-2665
-----1,390.000.13-0.29-69.05%486
345.310.00--11,400.000.39-0.23-37.10%27171
-----1,410.000.500.00-3118
-----1,420.000.600.00-519
317.630.00-121,430.000.740.00-2942
-----1,440.000.750.00-2325
-----1,450.000.77+0.22+40.00%1181
268.650.00--11,460.000.83+0.12+16.90%2333
-----1,470.000.84+0.21+33.33%1335
-----1,480.001.02+0.29+39.73%535
-----1,490.001.45+0.70+93.33%724
262.100.00--81,500.001.20+0.35+41.18%37106
-----1,505.001.31+0.03+2.34%543
239.300.00--11,510.001.33+0.36+37.11%524
-----1,515.001.320.00-119
210.900.00---1,520.001.560.00-225
199.250.00--11,525.001.680.00-266
-----1,530.001.72+0.51+42.15%16137
211.950.00-231,535.001.75-1.05-37.50%5042
209.990.00-131,540.001.74-0.37-17.54%14210
-----1,545.001.97+0.57+40.71%5043
187.580.00-221,550.002.20+0.75+51.72%9385
-----1,555.002.01-0.45-18.29%110
241.730.00-221,560.001.720.00-10180
-----1,562.502.50+2.50+∞%3-
-----1,565.002.50+0.50+25.00%21124
-----1,567.502.74+2.74+∞%1-
174.590.00-231,570.002.71+0.84+44.92%19354
-----1,575.001.990.00-628
179.10+179.10+∞%-11,580.003.35+1.14+51.58%1105
-----1,582.503.45+3.45+∞%2-
162.850.00--11,585.002.60-0.70-21.21%129
161.45+161.45+∞%-11,590.002.700.00-1117
-----1,592.503.58+3.58+∞%6-
-----1,595.002.680.00-166
-----1,597.504.30+4.30+∞%2-
195.660.00-1181,600.004.50+1.40+45.16%33339
-----1,605.006.45+3.12+93.69%664
-----1,607.505.05+5.05+∞%2-
127.550.00--21,610.005.33+1.73+48.06%5146
127.450.00--41,615.005.57+1.77+46.58%272
-----1,617.506.24+6.24+∞%1-
157.94-20.41-11.44%431,620.006.27+2.11+50.72%781
143.75+143.75+∞%-41,625.006.10+1.70+38.64%2557
-----1,627.507.18+7.18+∞%2-
157.260.00-9171,630.006.45+1.95+43.33%12175
119.050.00-331,635.006.15+1.11+22.02%498
-----1,637.508.35+8.35+∞%2-
143.100.00-141,640.007.90+2.42+44.16%11471
-----1,642.508.20+8.20+∞%1-
111.500.00-191,645.008.93+3.03+51.36%3453
-----1,647.508.85+8.85+∞%4-
148.500.00-1141,650.0010.00+3.68+58.23%184115
146.550.00-231,655.0010.41+3.46+49.78%749
-----1,657.509.10+9.10+∞%10-
102.950.00-231,660.0013.00+5.60+75.68%2959
-----1,662.5011.81+11.81+∞%7-
86.800.00-141,665.0012.25+3.43+38.89%1182
-----1,667.5012.75+12.75+∞%9-
101.830.00-2161,670.0013.59+4.99+58.02%25165
-----1,672.5012.77+12.77+∞%11-
121.170.00-271,675.0013.27+4.12+45.03%1384
123.520.00-121,680.0014.50+4.50+45.00%3469
114.000.00-181,682.5015.70+5.60+55.45%632
78.350.00--21,685.0016.46+5.96+56.76%2830
-----1,687.5017.50+5.35+44.03%322
110.440.00-141,690.0018.38+6.63+56.43%42146
-----1,692.5012.95+0.75+6.15%210
106.430.00-171,695.0019.35+6.90+55.42%26111
100.00-4.88-4.65%491,697.5019.67+6.23+46.35%132668
83.70-22.86-21.45%4371,700.0020.55+6.55+46.79%235842
80.00-9.97-11.08%381,702.5020.43-10.82-34.62%714
78.15-8.70-10.02%121,705.0025.70+11.01+74.95%9105
75.000.00-361,707.5026.00+7.50+40.54%110
84.45-0.15-0.18%2271,710.0024.34+8.90+57.64%43129
82.65-15.58-15.86%2101,712.5028.20+11.70+70.91%230
71.89-9.03-11.16%11291,715.0020.04+3.27+19.50%1143
72.95+1.45+2.03%1301,717.5025.46+3.31+14.94%533
71.30-23.90-25.11%31371,720.0027.30+8.65+46.38%52100
85.700.00-2271,722.5033.55+14.33+74.56%1526
68.08-18.99-21.81%9691,725.0026.84+7.08+35.83%4752
60.55-24.45-28.76%5481,727.5030.80+10.20+49.51%918
85.840.00-3691,730.0029.50+8.97+43.69%15122
64.75-18.51-22.23%10241,732.5035.93+14.28+65.96%19
62.35-20.33-24.59%14531,735.0030.45+8.54+38.98%122108
71.250.00-2261,737.5038.25+15.60+68.87%318
54.72-21.63-28.33%6481,740.0032.60+7.28+28.75%113181
56.18-20.42-26.66%28241,742.5035.00+7.10+25.45%458
51.90-18.10-25.86%8851,745.0035.70+11.14+45.36%1166
55.50-14.50-20.71%4461,747.5038.43+10.92+39.69%413
49.36-22.14-30.97%701541,750.0039.58+13.50+51.76%174172
48.00-20.80-30.23%24161,752.5039.91+8.61+27.51%1519
50.00-16.95-25.32%50461,755.0041.91+12.41+42.07%105157
45.53-19.12-29.57%16371,757.5042.91+13.95+48.17%4348
43.60-21.78-33.31%621021,760.0044.45+13.35+42.93%144103
42.60-19.35-31.23%43411,762.5042.30+7.64+22.04%169
42.00-19.77-32.01%74431,765.0046.65+14.65+45.78%10040
41.15-19.65-32.32%9101,767.5045.23+45.23+∞%1588
40.00-15.20-27.54%63971,770.0049.40+15.32+44.95%130141
39.16-13.18-25.18%47241,772.5049.66+15.10+43.69%3538
36.46-17.99-33.04%921071,775.0052.40+16.34+45.31%8789
41.80-10.95-20.76%24371,777.5053.00+15.82+42.55%619
34.84-13.81-28.39%164841,780.0051.40+11.99+30.42%116138
33.89-16.71-33.02%23321,782.5054.15+14.55+36.74%2341
35.42-12.91-26.71%59941,785.0057.93+18.33+46.29%159391
34.35-13.22-27.79%27551,787.5058.40+16.76+40.25%3524
30.80-13.65-30.71%621331,790.0059.85+15.25+34.19%62197
30.00-13.24-30.62%11841,792.5063.35+20.05+46.30%928
27.30-13.90-33.74%701231,795.0062.76+18.26+41.03%7496
29.53-8.18-21.69%15511,797.5067.90+20.28+42.59%310
26.60-11.87-30.86%3294921,800.0066.95+20.32+43.58%127195
28.17-13.58-32.53%13811,802.5064.40+14.45+28.93%55
24.90-12.51-33.44%231621,805.0069.70+19.48+38.79%4760
26.65-10.72-28.69%13371,807.5068.55-34.80-33.67%515
26.00-8.25-24.09%171241,810.0073.15+20.45+38.80%1038
22.65-13.20-36.82%5281,812.5065.600.00-511
21.90-12.90-37.07%51361,815.0093.950.00-16
21.15-12.70-37.52%81771,817.5074.50+6.90+10.21%18
19.79-11.91-37.57%53831,820.0079.80+20.65+34.91%210
28.480.00-1521,822.5096.250.00-19
18.40-12.10-39.67%321881,825.0080.15+7.95+11.01%1356
17.95-12.67-41.38%17451,827.50100.750.00-27
17.14-11.46-40.07%261281,830.0072.700.00-112
25.30-0.80-3.07%2231,832.50128.050.00-12
16.35-9.05-35.63%7691,835.0076.550.00-13
17.80-3.50-16.43%1461,837.50108.250.00-18
14.55-9.70-40.00%331331,840.0094.55+17.83+23.24%3750
23.11-1.19-4.90%1591,842.5071.800.00-23
15.30-6.75-30.61%19541,845.00122.700.00-12
15.05-7.05-31.90%10331,847.5070.100.00--1
12.51-6.99-35.85%2407431,850.0075.760.00-231
12.37-6.98-36.07%47481,852.5083.04+4.28+5.43%15
13.27-5.60-29.68%23651,855.00143.750.00--1
11.30-4.65-29.15%5781,857.50142.600.00--1
11.90-4.72-28.40%172151,860.00121.160.00-12
11.60-5.57-32.44%3271,862.50-----
11.15-5.20-31.80%21391,865.00-----
10.40+10.40+∞%3-1,867.50-----
9.50-5.80-37.91%52311,870.0080.900.00--1
8.95+8.95+∞%6-1,872.50-----
8.60-5.45-38.79%15661,875.00129.670.00-14
9.17+9.17+∞%3-1,877.50-----
9.00-2.80-23.73%2881,880.00124.30+22.76+22.41%66
7.60+7.60+∞%7-1,882.50-----
8.00-3.83-32.38%2521,885.00108.550.00-26
8.20+8.20+∞%3-1,887.50-----
6.55-4.29-39.58%571221,890.00153.000.00-762
-----1,892.50112.95+112.95+∞%1-
7.05-2.70-27.69%4391,895.00179.780.00-52
6.65+6.65+∞%6-1,897.50-----
5.60-2.62-31.87%3344361,900.00117.500.00-129
5.00-3.00-37.50%261111,905.00144.35+13.45+10.28%516
7.30+7.30+∞%1-1,907.50-----
4.85-3.75-43.60%8291,910.00125.950.00-111
5.00-2.17-30.26%901141,915.00169.580.00-55
4.10-2.40-36.92%20641,920.00142.100.00-15
4.40-1.70-27.87%14621,925.00156.780.00-10
4.10-1.43-25.86%9691,930.00154.120.00--10
3.90-1.60-29.09%1261,935.00-----
3.65-1.13-23.64%1681,940.00206.360.00-33
3.39-0.91-21.16%3461,945.00-----
3.10+3.10+∞%2-1,947.50-----
2.67-1.43-34.88%1901601,950.00165.30+6.15+3.86%111
2.50-1.20-32.43%10361,955.00-----
2.33-0.65-21.81%108521,960.00240.970.00-11
2.31+2.31+∞%1-1,962.50-----
3.450.00-4201,965.00-----
2.25-0.55-19.64%1411,970.00203.200.00--1
2.08+2.08+∞%1-1,972.50-----
2.750.00-3281,975.00-----
2.13-0.43-16.80%2221,980.00186.450.00-35
1.75+1.75+∞%11-1,982.50-----
2.22-0.28-11.20%2271,985.00-----
1.58-0.77-32.77%18551,990.00219.950.00--1
1.58+1.58+∞%2-1,992.50-----
1.68-0.49-22.58%2551,995.00250.250.00-10
1.42-0.48-25.26%2666492,000.00214.950.00--1
1.40-0.56-28.57%2482,005.00-----
1.35-0.34-20.12%11942,010.00302.250.00--0
1.44-0.33-18.64%4214262,015.00-----
1.19-0.32-21.19%4642,020.00-----
1.32+1.32+∞%1-2,022.50-----
1.28-0.17-11.72%62042,025.00-----
1.17-0.33-22.00%22582,030.00252.000.00-11
1.08-0.23-17.56%572,035.00-----
0.96+0.96+∞%14-2,037.50-----
0.97-0.24-19.83%2432,040.00-----
1.380.00--72,045.00-----
0.94+0.94+∞%2-2,047.50-----
0.96-0.19-16.52%351042,050.00-----
0.85+0.85+∞%22-2,052.50-----
0.95-0.09-8.65%11622,055.00314.000.00---
0.80-0.18-18.37%3232,060.00-----
0.78+0.08+11.43%45102,065.00-----
0.94+0.27+40.30%1202,070.00-----
0.810.00-2132,075.00-----
0.74-0.06-7.50%70512,080.00337.000.00--0
0.770.00-132,085.00-----
0.750.00-22562,090.00-----
0.66+0.66+∞%-252,095.00-----
0.65-0.05-7.14%12952,100.00-----
0.690.00-74322,105.00360.250.00---
0.68+0.05+7.94%5268362,110.00-----
0.45-0.05-10.00%301472,115.00-----
0.53-0.02-3.64%350602,120.00-----
0.420.00-15172,125.00-----
0.480.00-5102,130.00-----
0.290.00-1122,135.00-----
0.26+0.26+∞%-12,140.00-----
0.45+0.45+∞%-652,150.00-----
0.28+0.28+∞%-12,155.00-----
0.40+0.40+∞%2912922,160.00-----
0.37+0.37+∞%2012,165.00-----
0.21+0.21+∞%-12,170.00-----
0.28+0.28+∞%1002,175.00-----
0.580.00-222,180.00-----
0.29-0.07-19.44%20292,185.00-----
0.35+0.35+∞%-22,190.00-----
0.32+0.03+10.34%4304972,200.00-----
0.20-0.09-31.03%222,205.00-----
0.27+0.03+12.50%10122,210.00-----
0.25+0.25+∞%-12,215.00-----
0.21+0.21+∞%50812,220.00-----
0.18+0.18+∞%1002,225.00-----
0.15+0.15+∞%70302,235.00-----
0.220.00-112,240.00-----
0.13+0.13+∞%102,250.00-----
0.530.00--12,270.00-----
0.150.00--02,285.00-----
0.260.00-332,290.00-----
0.540.00--92,300.00-----
0.260.00--92,340.00-----
0.05+0.05+∞%1172,500.00-----
0.05+0.05+∞%212,520.00-----
0.05+0.05+∞%402,540.00-----
0.09+0.09+∞%402,560.00-----
0.05+0.05+∞%202,580.00-----
0.100.00--102,620.00-----
0.20+0.20+∞%-22,640.00-----
0.100.00--102,660.00-----
0.100.00--102,680.00-----
0.130.00-132,700.00-----
0.040.00--12,720.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità