AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
22 novembre 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,200.000.010.00-120
562.950.00-101,220.00-----
552.950.00-701,230.003.500.00--0
550.920.00--01,240.000.400.00-10
-----1,250.000.100.00-2520
-----1,260.000.420.00-30
-----1,270.000.450.00-20
476.600.00--01,280.000.400.00-10
-----1,290.000.300.00-560
453.200.00--01,300.000.040.00-20
454.950.00--01,310.000.950.00--0
-----1,320.000.990.00-60
461.800.00--01,330.000.400.00-1850
-----1,340.000.090.00-40
-----1,350.000.210.00-50
341.850.00--01,360.000.200.00-150
-----1,370.002.700.00--0
-----1,380.000.560.00-10
-----1,390.001.100.00-10
403.500.00--01,400.000.060.00-20
371.500.00-101,410.000.140.00-20
-----1,420.001.070.00-310
-----1,430.000.120.00-10
-----1,440.001.010.00-10
-----1,450.000.310.00-10
312.450.00-101,460.000.110.00-10
326.850.00--01,470.000.220.00-10
-----1,480.000.220.00-30
-----1,490.000.250.00-10
-----1,500.000.170.00-300
-----1,505.000.610.00-10
-----1,510.000.190.00-20
-----1,520.000.240.00-20
-----1,525.000.950.00-10
266.390.00-101,530.000.260.00-500
-----1,535.005.450.00--0
-----1,537.501.400.00-20
217.350.00--01,540.000.350.00-60
-----1,545.006.050.00--0
-----1,547.501.550.00-20
166.000.00-101,550.000.360.00-50
-----1,552.501.200.00--0
-----1,555.000.520.00-100
-----1,560.000.350.00-90
-----1,562.503.850.00-150
-----1,565.000.320.00-40
-----1,567.504.090.00-150
-----1,570.000.340.00-50
-----1,575.000.520.00-10
-----1,580.000.580.00-50
-----1,582.500.600.00-150
-----1,585.000.560.00-20
-----1,587.503.200.00-20
-----1,590.000.590.00-60
-----1,592.500.590.00-20
-----1,595.000.640.00-100
-----1,597.500.610.00-10
182.280.00-7701,600.000.600.00-40
200.660.00-101,605.000.650.00-10
-----1,607.502.080.00--0
-----1,610.000.590.00-70
-----1,612.500.750.00-20
-----1,615.000.700.00-40
157.040.00--01,617.500.770.00-10
154.660.00--01,620.000.620.00-110
-----1,622.500.610.00-50
131.950.00-201,625.000.820.00-110
104.100.00-401,630.000.710.00-100
-----1,632.500.880.00-10
-----1,635.000.940.00-260
-----1,637.501.160.00-10
151.550.00-101,640.000.840.00-20
-----1,642.501.020.00-310
-----1,645.000.970.00-290
-----1,647.501.190.00-230
162.950.00-3601,650.001.050.00-100
-----1,652.501.270.00-10
136.280.00-201,655.001.550.00-20
-----1,657.501.040.00-110
127.240.00--01,660.001.270.00-20
-----1,662.501.300.00-20
110.200.00-101,665.001.190.00-10
-----1,667.501.330.00-20
103.620.00-301,670.001.600.00-100
112.450.00-101,672.501.700.00-110
110.010.00-101,675.001.320.00-200
-----1,677.501.920.00-140
104.590.00-601,680.001.790.00-70
77.270.00-101,682.501.950.00-30
94.750.00-101,685.001.960.00-110
101.450.00-101,687.502.020.00-20
105.500.00-701,690.001.900.00-470
81.600.00-401,692.501.820.00-50
84.700.00-101,695.002.290.00-300
101.300.00--01,697.501.960.00-640
77.150.00-301,700.002.700.00-1930
81.850.00-101,702.504.100.00-130
81.400.00-101,705.002.650.00-530
69.030.00-101,707.502.570.00-80
70.100.00-301,710.003.030.00-540
76.350.00-701,712.505.250.00-70
66.730.00-201,715.003.580.00-720
88.000.00-101,717.503.690.00-570
58.900.00-401,720.003.880.00-450
66.100.00-301,722.504.750.00-210
65.370.00-301,725.004.480.00-570
66.800.00-1501,727.505.000.00-100
52.300.00-101,730.005.230.00-510
54.350.00-1301,732.506.090.00-220
48.300.00-901,735.006.300.00-850
42.000.00-101,737.506.840.00-280
42.320.00-101,740.006.700.00-950
40.870.00-201,742.507.600.00-140
38.690.00-1001,745.008.420.00-1180
38.400.00-301,747.509.600.00-300
38.090.00-3701,750.008.670.00-1950
34.800.00-1001,752.509.450.00-130
34.420.00-2801,755.009.760.00-600
30.750.00-201,757.5013.450.00-270
31.200.00-4401,760.0011.400.00-890
28.570.00-1801,762.5013.000.00-1570
25.390.00-5801,765.0015.500.00-2010
25.000.00-3901,767.5016.500.00-390
24.470.00-11301,770.0015.600.00-880
23.100.00-12301,772.5016.400.00-380
21.790.00-41901,775.0017.200.00-970
19.070.00-25701,777.5018.050.00-1190
19.250.00-47001,780.0023.000.00-2770
18.100.00-21601,782.5023.650.00-550
16.530.00-32301,785.0024.930.00-600
14.330.00-13901,787.5025.250.00-320
14.250.00-39901,790.0027.400.00-310
13.400.00-4501,792.5030.000.00-50
11.600.00-8101,795.0030.580.00-70
10.630.00-4801,797.5032.500.00-120
10.500.00-54501,800.0031.150.00-460
8.500.00-4301,802.5030.000.00-10
8.450.00-7301,805.0032.100.00-20
7.300.00-2601,807.5025.450.00-80
7.900.00-18001,810.0041.510.00-100
7.070.00-2601,812.5045.000.00-10
6.520.00-5901,815.0030.000.00-10
5.250.00-2201,817.5031.600.00--0
5.600.00-10001,820.0050.920.00-40
4.850.00-8401,822.50-----
4.450.00-5401,825.0053.650.00-40
4.070.00-801,827.5048.250.00--0
3.900.00-8501,830.0051.300.00-20
3.700.00-2801,832.50-----
3.200.00-4701,835.0054.850.00-10
2.920.00-45901,840.0066.500.00-50
-----1,842.5064.800.00-70
2.540.00-6001,845.0063.930.00-60
2.180.00-1801,847.5073.450.00-10
2.300.00-22001,850.0073.940.00-40
2.110.00-5801,852.50-----
1.950.00-7001,855.00-----
1.800.00-201,857.50-----
1.690.00-8901,860.0072.000.00-20
1.840.00-201,862.50-----
1.490.00-801,865.00-----
1.460.00-3701,870.0088.750.00-30
1.370.00-901,875.00-----
1.330.00-2501,880.00108.450.00-100
1.090.00-1001,885.00-----
1.150.00-1801,890.00122.600.00-10
1.190.00-101,895.00117.950.00-10
1.100.00-15101,900.00116.770.00-30
1.090.00-501,902.50119.450.00-10
1.050.00-801,905.00125.670.00-20
1.020.00-3101,907.50-----
1.020.00-7201,910.00126.950.00-300
0.900.00-701,915.00141.650.00-10
0.940.00-13001,920.00141.750.00-20
0.910.00-1201,922.50-----
0.870.00-2501,930.00-----
0.770.00-501,932.50-----
0.840.00-10201,940.00156.200.00-10
0.850.00-1201,950.00150.250.00-40
0.900.00-101,960.00-----
0.420.00-101,962.50-----
-----1,965.00182.900.00-10
0.530.00-16101,970.00246.350.00--0
0.850.00-6301,980.00176.850.00-10
0.720.00-1801,990.00-----
0.430.00-301,997.50-----
0.610.00-21202,000.00194.800.00-10
0.650.00-4202,010.00291.540.00--0
0.640.00-1202,020.00246.200.00-4-
0.620.00-1102,030.00-----
0.560.00-102,040.00264.000.00--0
0.450.00-9102,050.00287.050.00--0
0.500.00-2002,060.00-----
0.330.00-102,070.00-----
0.500.00-6502,080.00-----
0.400.00-302,090.00-----
0.370.00-1302,100.00-----
0.220.00-14502,200.00-----
0.080.00-3702,300.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità