AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
29 novembre 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,280.000.020.00-40
-----1,290.000.050.00-60
-----1,300.000.030.00-70
-----1,310.001.050.00--0
-----1,320.001.620.00-10
-----1,330.001.650.00-20
-----1,340.000.100.00-10
-----1,350.000.070.00-20
-----1,360.000.110.00-60
-----1,370.001.210.00-20
-----1,380.000.170.00-60
-----1,390.001.700.00-10
360.000.00--01,400.000.05-0.15-75.00%20
-----1,410.000.250.00-10
-----1,420.000.350.00-10
362.660.00-101,430.001.830.00-10
343.330.00-101,440.001.210.00-30
-----1,450.000.110.00-20
-----1,460.000.210.00-10
-----1,470.000.420.00-20
-----1,480.000.250.00-20
-----1,490.000.160.00-10
250.22-40.35-13.89%1001,500.000.14-0.31-68.89%120
-----1,505.004.350.00-10
-----1,507.500.400.00-30
-----1,510.000.08-0.46-85.19%50
-----1,515.002.520.00-10
263.650.00-101,520.000.22-0.28-56.00%40
-----1,530.000.550.00-40
-----1,532.506.000.00--0
-----1,537.505.080.00-200
-----1,540.000.32-0.08-20.00%50
-----1,545.000.510.00-20
-----1,550.000.29-0.18-38.30%10
-----1,555.003.550.00-20
-----1,560.000.49-0.11-18.33%80
213.670.00-201,570.000.56-0.44-44.00%100
219.150.00-101,575.000.950.00-40
-----1,580.000.660.00-20
-----1,585.000.69-0.42-37.84%10
-----1,590.000.67-0.07-9.46%40
-----1,592.501.000.00-20
150.870.00-4001,595.000.62-0.29-31.87%10
183.050.00--01,597.500.64-0.44-40.74%170
153.74+1.34+0.88%101,600.001.01+0.16+18.82%360
144.170.00-4001,602.501.280.00-180
-----1,605.000.83-0.37-30.83%1000
-----1,607.500.73-0.50-40.65%150
-----1,610.000.99-0.26-20.80%180
-----1,615.001.09-0.32-22.70%150
-----1,620.001.27+0.04+3.25%60
-----1,622.501.25-0.18-12.59%20
-----1,625.001.42+0.06+4.41%110
134.840.00-301,630.001.56-0.96-38.10%120
-----1,632.501.41-0.25-15.06%10
-----1,635.002.00+0.39+24.22%220
-----1,637.501.91+0.22+13.02%50
99.98-44.42-30.76%101,640.001.58-0.57-26.51%60
-----1,642.501.43-1.33-48.19%30
151.380.00-101,645.002.46+0.84+51.85%390
137.500.00-101,647.502.48-0.02-0.80%60
90.50-21.70-19.34%1501,650.002.52+0.35+16.13%790
-----1,652.502.620.00-330
155.100.00--01,655.002.92+0.51+21.16%30
-----1,657.503.63+1.09+42.91%710
155.280.00-301,660.003.15-0.05-1.56%320
83.540.00-101,662.503.25+1.23+60.89%20
-----1,665.003.90+0.61+18.54%310
-----1,667.504.51+0.99+28.13%60
114.770.00-301,670.004.80+0.85+21.52%620
-----1,672.504.35+1.95+81.25%50
65.25-47.51-42.13%101,675.004.85+1.17+31.79%390
-----1,677.505.20+1.30+33.33%280
103.250.00-101,680.005.32+0.99+22.86%330
-----1,682.506.10+1.74+39.91%470
110.120.00--01,685.006.61+2.07+45.59%560
58.35-51.80-47.03%501,687.506.25+1.38+28.34%30
54.94-14.70-21.11%101,690.007.11+1.71+31.67%960
116.000.00--01,692.506.28+0.89+16.51%120
50.15-62.72-55.57%201,695.008.09+2.35+40.94%400
72.500.00-201,697.508.00+1.88+30.72%290
47.35-15.45-24.60%9501,700.008.85+2.62+42.05%1770
59.35-2.45-3.96%101,702.509.50+0.70+7.95%830
49.00-25.44-34.18%201,705.009.76+2.11+27.58%160
-----1,707.5010.50-0.77-6.83%230
39.70-13.15-24.88%1401,710.0011.13+2.96+36.23%1040
43.50-27.73-38.93%601,712.5011.90+3.10+35.23%110
46.10-35.21-43.30%101,715.0013.50+4.26+46.10%330
44.15-12.38-21.90%501,717.5013.91+3.36+31.85%310
34.00-19.58-36.54%1601,720.0014.58+4.21+40.60%1070
38.15-8.85-18.83%1101,722.5015.30+4.25+38.46%70
30.80-13.57-30.58%1701,725.0017.14+4.84+39.35%510
29.90-12.44-29.38%1601,727.5018.15+5.05+38.55%190
26.94-13.71-33.73%17301,730.0019.00+5.71+42.96%680
25.60-56.50-68.82%1601,732.5019.25+1.85+10.63%80
24.24-39.28-61.84%5101,735.0021.20+6.53+44.51%1050
22.92-12.64-35.55%4901,737.5022.35+6.68+42.63%410
21.86-12.14-35.71%17001,740.0023.47+6.32+36.85%1610
21.25-14.45-40.48%4301,742.5019.89+0.69+3.59%150
19.00-11.15-36.98%16701,745.0027.84+9.04+48.09%1010
19.00-10.30-35.15%17501,747.5027.72+7.40+36.42%2780
18.00-9.80-35.25%73101,750.0027.94+6.79+32.10%6540
16.20-10.70-39.78%8401,752.5024.00+1.60+7.14%720
15.30-9.53-38.38%34401,755.0032.87+9.17+38.69%470
14.80-10.20-40.80%2701,757.5027.17+2.17+8.68%190
13.10-9.26-41.41%17301,760.0036.20+10.95+43.37%640
12.80-8.75-40.60%2101,762.5029.95-0.45-1.48%120
12.13-9.12-42.92%5401,765.0039.78+11.78+42.07%290
11.55-7.52-39.43%2901,767.5038.75+8.75+29.17%120
10.40-7.40-41.57%51701,770.0041.15+9.48+29.93%2180
10.10-9.07-47.31%2601,772.5034.75+1.59+4.79%60
9.80-7.04-41.81%12301,775.0035.72+1.16+3.36%480
9.01-6.14-40.53%1701,777.5041.25+4.70+12.86%120
8.40-6.07-41.95%39301,780.0041.82+2.32+5.87%260
8.15-5.45-40.07%4001,782.5045.20+5.15+12.86%70
7.40-5.52-42.72%6801,785.0053.30+13.50+33.92%200
7.10-5.20-42.28%1701,787.5035.050.00-10
7.00-4.40-38.60%17101,790.0046.15+0.18+0.39%20
6.30-4.70-42.73%3101,792.5050.27+14.27+39.64%80
6.05-4.45-42.38%2101,795.0055.10+7.01+14.58%20
5.71-3.89-40.52%1201,797.5052.600.00-100
5.45-3.12-36.41%63201,800.0068.64+16.31+31.17%170
5.20-2.95-36.20%4101,802.5057.60-0.90-1.54%120
4.85-3.35-40.85%11201,805.0066.60+10.18+18.04%10
4.65-3.43-42.45%401,807.5062.90+17.55+38.70%10
4.80-1.90-28.36%10501,810.0066.80+10.80+19.29%50
4.90-1.85-27.41%2501,812.5049.900.00-40
4.15-2.10-33.60%14101,815.0044.950.00-40
4.10-1.86-31.21%1701,817.50-----
4.00-1.70-29.82%1,26501,820.0075.37+7.02+10.27%10
4.05-1.90-31.93%5101,822.50-----
3.85-0.90-18.95%1,94301,825.0067.650.00-40
3.49-1.51-30.20%11101,827.50-----
3.50-0.90-20.45%23301,830.0081.20+24.90+44.23%30
3.10-0.95-23.46%6401,835.0047.150.00--0
2.96-0.61-17.09%22401,840.0089.63+6.63+7.99%150
2.77-0.52-15.81%3901,845.00108.85+26.53+32.23%20
2.81-0.06-2.09%36101,850.00108.50+11.50+11.86%40
2.40-0.16-6.25%20001,860.0080.780.00-10
2.25+0.01+0.45%12301,870.0071.350.00-40
2.06+0.14+7.29%9301,880.00150.400.00--0
2.00+0.24+13.64%16201,890.00135.100.00-10
1.85+0.21+12.80%18601,900.0094.850.00-20
1.73+0.14+8.81%16501,910.00-----
1.74+0.21+13.73%21601,920.00171.25+11.35+7.10%40
1.57+0.27+20.77%10101,930.00-----
1.47+0.24+19.51%45501,940.00204.85+22.65+12.43%310
1.45+0.15+11.54%5301,950.00208.25+12.95+6.63%110
1.37+0.01+0.74%4001,960.00213.20+8.40+4.10%20
1.280.00-13001,970.00202.150.00-330
1.28-0.05-3.76%3001,980.00223.700.00--0
1.16+0.12+11.54%4001,990.00187.750.00-10
1.02+0.12+13.33%60602,000.00190.150.00-70
1.03+0.06+6.19%20002,010.00242.100.00-70
0.98-0.08-7.55%6002,020.00-----
0.95-0.10-9.52%8702,030.00239.000.00-10
0.79-0.18-18.56%8502,040.00-----
0.76-0.15-16.48%20402,050.00-----
0.750.00-702,060.00249.500.00-20
0.950.00-4502,070.00-----
0.760.00-1002,080.00-----
0.66+0.07+11.86%7902,090.00-----
0.67+0.07+11.67%13402,100.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità