AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 dicembre 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
754.600.00-161,000.000.01-0.01-50.00%6502
-----1,020.000.080.00-2868
712.200.00-15131,040.000.020.00-632
-----1,060.000.020.00-70137
657.550.00-121,080.000.050.00-1134
681.300.00--11,100.000.01-0.01-50.00%51354
-----1,120.000.060.00-512
679.790.00-121,140.000.100.00-18
583.480.00-11111,160.000.400.00-592
-----1,180.000.050.00-279
543.390.00-8151,200.000.100.00-18119
612.090.00--11,220.000.580.00-1692
520.130.00-231,240.000.050.00-1109
492.840.00-121,260.000.140.00-1365
-----1,280.000.170.00-1290
514.020.00-3101,300.000.030.00-3309
490.250.00--11,310.000.070.00-111
-----1,320.000.050.00-127
-----1,330.001.500.00--8
-----1,340.000.100.00-1184
-----1,350.000.250.00-1528
422.290.00--11,360.000.150.00-155
-----1,370.000.170.00-189
413.950.00--11,380.000.160.00-10140
-----1,390.000.110.00-515
360.35+15.51+4.50%7211,400.000.05-0.10-66.67%4325
-----1,410.000.05-0.27-84.37%2224
342.090.00-581,420.000.130.00-180
378.400.00-231,430.000.170.00-162
300.000.00--01,440.000.20+0.09+81.82%1139
-----1,450.000.05+0.03+150.00%20609
297.470.00-1131,460.000.320.00-1102
289.250.00-531,470.000.100.00-461
281.080.00-1171,480.000.11-0.01-8.33%1266
-----1,490.000.210.00-41107
244.950.00-21041,500.000.11-0.04-26.67%1541,068
247.400.00-121,505.00-----
241.900.00--31,510.000.10-0.08-44.44%385
236.950.00-111,515.00-----
287.040.00-1151,520.000.10-0.15-60.00%30308
223.530.00-551,527.50-----
221.000.00-14151,530.000.29+0.11+61.11%15270
223.000.00-3151,540.000.17-0.03-15.00%49349
208.800.00-1111,550.000.03-0.24-88.89%33640
-----1,555.000.20-0.24-54.55%970
195.500.00-2141,560.000.22-0.05-18.52%37388
186.950.00-111,565.000.610.00-66
215.430.00--11,570.000.31-0.29-48.33%2179
-----1,575.000.18-0.17-48.57%10125
212.300.00-141,580.000.24-0.08-25.00%51392
-----1,582.500.780.00-11
-----1,585.000.610.00-22
177.50+10.20+6.10%221,590.000.26+0.09+52.94%25715
-----1,595.000.750.00-15
163.00+7.50+4.82%152101,600.000.40-0.23-36.51%1011,889
-----1,605.000.35-0.17-32.69%1010
-----1,607.501.100.00-11
150.85+19.98+15.27%1111,610.000.27-0.29-51.79%28844
-----1,612.500.730.00-16
-----1,615.000.50-0.05-9.09%4366
125.200.00-12551,620.000.41-0.28-40.58%164806
-----1,625.000.50-0.08-13.79%1168
128.300.00-2381,630.000.50-0.33-39.76%68937
112.840.00-111,635.000.49-0.15-23.44%1840
118.750.00-10101,637.50-----
129.46+8.71+7.21%10181,640.000.50-0.50-50.00%58778
-----1,642.500.56-0.34-37.78%3477
-----1,645.000.80-0.15-15.79%1515
117.88+13.36+12.78%121361,650.000.60-0.40-40.00%2291,550
-----1,655.000.85-0.33-27.97%543
84.880.00-231,657.501.00-0.08-7.41%2133
99.30+17.30+21.10%7361,660.000.73-0.60-45.11%170913
-----1,662.500.70-0.69-49.64%3452
78.850.00-28271,665.000.69-0.71-50.71%51132
74.800.00-2111,667.500.76-0.21-21.65%1779
87.050.00-33391,670.000.74-0.69-48.25%2181,166
74.750.00-10141,672.500.80-0.75-48.39%65138
82.150.00-3471,675.000.79-0.75-48.70%2871,437
-----1,677.500.85-0.79-48.17%38200
83.15+4.15+5.25%28691,680.000.88-0.90-50.56%5461,182
75.850.00-4151,682.500.96-1.27-56.95%116426
79.32+7.82+10.94%4271,685.000.96-1.21-55.76%198587
77.55+20.70+36.41%251,687.500.99-1.39-58.40%3376
75.10+2.45+3.37%83461,690.001.04-1.45-58.23%2961,522
66.700.00-41241,692.501.15-1.44-55.60%321118
62.350.00-101041,695.001.16-1.33-53.41%3961,072
-----1,697.501.32-1.21-47.83%60189
64.00-1.38-2.11%2252,4151,700.001.35-2.10-60.87%1,0894,440
63.61+7.56+13.49%6131,702.501.47-1.89-56.25%128243
61.85+8.85+16.70%1891,705.001.54-2.31-60.00%384558
55.25+1.10+2.03%1141,707.501.69-2.21-56.67%117269
53.55+3.65+7.31%41541,710.001.84-2.31-55.66%6201,856
53.25+4.00+8.12%1571,712.502.05-2.45-54.44%365397
50.79+6.59+14.91%753281,715.002.31-2.79-54.71%192349
48.36+2.36+5.13%502961,717.502.38-3.66-60.60%614509
45.00-2.21-4.68%441841,720.002.73-2.81-50.72%1,2131,100
46.90+5.90+14.39%3261,722.502.97-3.18-51.71%487123
44.00+0.98+2.28%393861,725.003.25-2.87-46.90%1,0991,076
38.050.00-18251,727.503.63-3.53-49.30%362127
36.13-2.27-5.91%738581,730.004.18-3.33-44.34%670773
34.10+3.15+10.18%67681,732.504.53-3.79-45.55%168110
32.00-3.35-9.48%603001,735.004.95-3.90-44.07%387739
29.58+2.33+8.55%332031,737.505.38-4.25-44.13%221302
27.83-5.72-17.05%4511,5231,740.006.00-4.68-43.82%8131,277
26.05-3.95-13.17%402041,742.506.45-4.81-42.72%212272
24.35-4.35-15.16%1305971,745.007.53-4.97-39.76%478657
22.70-3.85-14.50%1632381,747.507.77-4.86-38.48%316280
21.20-3.85-15.37%1,4632,3201,750.009.00-3.78-29.58%1,0292,264
19.00-5.75-23.23%1942741,752.509.75-3.82-28.15%215400
17.98-4.00-18.20%4217091,755.0010.72-4.93-31.50%604806
16.45-4.15-20.15%3053351,757.5011.75-4.47-27.56%482214
14.97-4.28-22.23%3,0901,4771,760.0013.10-5.54-29.72%1,0681,199
13.70-4.09-22.99%4933021,762.5014.05-5.90-29.57%543102
12.55-4.45-26.18%1,4594241,765.0015.60-4.50-22.39%8701,455
11.35-5.08-30.92%1,2861651,767.5016.55-5.15-23.73%279110
10.00-4.70-31.97%2,6101,6761,770.0017.71-4.29-19.50%1,517698
9.30-4.30-31.62%9532091,772.5019.22-5.83-23.27%190293
8.15-4.75-36.82%8569481,775.0020.60-4.35-17.43%808456
7.45-5.55-42.69%2131351,777.5021.45-8.70-28.86%52104
6.50-4.50-40.91%4,5995,5281,780.0024.30-5.74-19.11%1074,402
6.00-4.34-41.97%3892001,782.5024.55-13.25-35.05%6898
5.35-4.07-43.21%1,4647691,785.0027.40-5.77-17.40%29239
4.90-4.20-46.15%6682671,787.5030.35-8.30-21.47%26126
4.29-3.83-47.17%1,3361,1141,790.0031.40-8.10-20.51%100551
3.80-4.05-51.59%2692481,792.5033.93-6.12-15.28%1740
3.35-3.75-52.82%7899861,795.0035.55-9.45-21.00%73245
3.05-3.40-52.71%2032131,797.5033.85-9.62-22.13%539
2.65-3.25-55.08%7,9448,0611,800.0040.32-2.78-6.45%2011,237
2.42-3.23-57.17%2412011,802.50-----
2.15-3.15-59.43%1,7604041,805.0041.40-5.41-11.56%7192
1.98-2.95-59.84%123691,807.5053.350.00-109
1.75-2.90-62.37%6761,3271,810.0047.07-9.87-17.33%40210
1.98-2.30-53.74%97871,812.5046.45-10.40-18.29%15
1.48-2.52-63.00%3074711,815.0054.59-10.45-16.07%4116
1.39-2.51-64.36%370711,817.5058.15-5.32-8.38%521
1.25-2.25-64.29%4261,0911,820.0059.19-4.01-6.34%19389
1.11-2.49-69.17%62981,822.50-----
1.13-2.07-64.69%7921,2341,825.0064.07-7.68-10.70%8113
1.08-1.94-64.24%38761,827.50-----
0.96-1.89-66.32%2811,0001,830.0067.50-6.94-9.32%2209
0.92-1.45-61.18%71761,832.5076.250.00-16
0.85-1.69-66.54%3343791,835.0074.920.00-241
0.85-1.56-64.73%211291,837.50-----
0.79-1.51-65.65%2996391,840.0081.94+2.12+2.66%1149
0.73-0.98-57.31%24371,842.5095.100.00-11
0.68-1.41-67.46%2365421,845.0086.17+2.83+3.40%448
0.83-0.71-46.10%12121,847.50-----
0.70-1.22-63.54%1,3631,9311,850.0092.73-1.27-1.35%53284
0.70-0.74-51.39%9221,852.50-----
0.83-1.01-54.89%1032441,855.0098.010.00-1342
0.65-1.11-63.07%966231,857.50-----
0.61-1.04-63.03%1064041,860.0092.05-20.65-18.32%199
0.81-0.30-27.03%1141,862.50-----
0.58-1.07-64.85%483611,865.00127.340.00-640
0.80-0.37-31.62%21691,867.50-----
0.57-0.78-57.78%1332861,870.00113.340.00-118130
0.48-0.74-60.66%1243051,875.00130.350.00-421
0.72-0.51-41.46%1141,877.50-----
0.39-0.73-65.18%1707691,880.00119.25-8.80-6.87%1146
0.78-0.21-21.21%3381,882.50-----
0.44-0.46-51.11%113341,885.00141.200.00-138
0.67-0.28-29.47%43441,887.50-----
0.50-0.63-55.75%405201,890.00137.150.00-654533
0.70-0.30-30.00%51741,895.00140.550.00-54735
0.30-0.69-69.70%3551,5981,900.00132.15-16.44-11.06%5192
0.60-0.12-16.67%3501,905.00-----
-----1,907.50152.450.00-57
0.39-0.46-54.12%135321,910.00145.38-8.72-5.66%4572
0.820.00-7111,912.50-----
0.27-0.44-61.97%2401151,915.00156.40+0.80+0.51%3940
0.33-0.36-52.17%585091,920.00157.15-12.31-7.26%13352
-----1,922.50160.00-1.15-0.71%24
0.23-0.43-65.15%7691,925.00157.75-5.90-3.61%36
0.56-0.01-1.75%1821,927.50169.700.00-23
0.28-0.32-53.33%2126641,930.00168.82-4.13-2.39%911,008
-----1,932.50181.340.00-6065
0.650.00-5151,935.00183.150.00-2423
-----1,937.50179.800.00-22
0.31-0.35-53.03%384221,940.00188.830.00-413
-----1,942.50189.500.00-22
1.000.00-121,947.50-----
0.17-0.36-67.92%2951,2181,950.00196.300.00-47
0.790.00-151,955.00-----
0.470.00-218971,960.00194.71-11.16-5.42%3652
0.850.00-111,962.50-----
0.580.00-20201,965.00-----
0.22-0.22-50.00%146371,970.00234.000.00-150
0.660.00-111,972.50-----
0.16-0.23-58.97%45381,975.00-----
0.18-0.21-53.85%24961,980.00196.450.00-10
0.300.00-231,985.00-----
0.15-0.13-46.43%853611,990.00234.900.00-10
0.31-0.29-48.33%1111,995.00-----
0.15-0.13-46.43%1301,7032,000.00247.940.00-12
0.450.00-10102,005.00-----
0.310.00-152,007.50-----
0.12-0.08-40.00%203442,010.00187.130.00--0
0.470.00-662,012.50-----
0.10-0.10-50.00%353192,020.00273.500.00-2341
0.250.00-5482,030.00276.000.00-10
0.210.00-542892,040.00307.180.00-20
0.150.00-173752,050.00287.300.00--0
0.05-0.09-64.29%2107182,060.00297.110.00-20
0.10-0.69-87.34%482,070.00-----
0.01-0.10-90.91%132002,080.00332.700.00-50
0.04-0.04-50.00%1214952,100.00338.83-7.57-2.19%1720
0.20+0.02+11.11%301832,120.00328.530.00-50
0.120.00-26282,140.00349.700.00-20
0.05-0.04-44.44%293422,160.00369.990.00-20
0.100.00-223692,180.00435.100.00-20
0.020.00-1768432,200.00407.850.00-80
0.02-0.08-80.00%802612,220.00460.150.00-10
0.070.00-18372,240.00448.430.00--0
0.020.00-11092,260.00-----
0.270.00-1192,280.00-----
0.020.00-91442,300.00550.700.00-30
0.010.00-1252,320.00-----
0.070.00-262,340.00-----
0.120.00-1152,360.00577.650.00--0
0.310.00-1772,380.00-----
0.400.00-2792,400.00611.630.00--0
-----2,420.00630.890.00-80
0.010.00-1502,440.00704.900.00-10
0.010.00-2852,460.00724.850.00--0
0.020.00-142,480.00753.500.00--0
0.010.00-1502,500.00712.900.00-90
0.010.00-1122,520.00729.900.00--0
0.010.00-15172,540.00-----
0.040.00--32,560.00783.950.00--0
0.030.00-49502,580.00845.550.00--0
0.010.00-4382,600.00873.400.00--0
0.020.00-1162,620.00-----
0.010.00-25052,640.00-----
0.030.00-1312,660.00-----
0.030.00-21052,680.00-----
0.010.00-1632,700.00937.600.00-10
0.010.00-11732,720.00954.90-5.25-0.55%10
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità