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
-----1,000.000.180.00-960
-----1,020.000.300.00-126
-----1,040.000.970.00--3
661.950.00-331,080.000.35-0.89-71.77%66
-----1,100.000.40+0.13+48.15%2592
-----1,120.001.790.00--5
608.550.00--11,140.000.40-1.00-71.43%-2
655.530.00--111,160.001.350.00-372
-----1,180.000.780.00-117
629.390.00-3131,200.001.000.00-199
612.090.00--11,220.001.000.00-480
592.490.00-131,240.000.88-0.90-50.56%4105
470.570.00--31,260.001.35-0.02-1.46%134
-----1,280.001.24-2.22-64.16%2023
451.000.00-371,300.001.44-0.35-19.55%1100
-----1,320.002.060.00-124
-----1,340.001.90-0.45-19.15%153
-----1,360.002.760.00-158
413.950.00--11,380.002.61-0.61-18.94%182
-----1,400.002.91-0.54-15.65%11209
320.380.00--31,420.003.53-0.64-15.35%276
300.000.00--101,440.003.85-1.13-22.69%3137
283.450.00-10111,460.004.50-1.32-22.68%1492
265.230.00--101,480.006.540.00-5228
300.42+6.50+2.21%11001,500.006.55-1.22-15.70%6421
231.630.00-10121,520.007.87-1.26-13.80%5189
265.79+4.14+1.58%2251,540.009.32-1.68-15.27%1165
197.150.00-10231,560.0010.64-2.10-16.48%1174
226.050.00-351,580.0012.70-3.35-20.87%1165
208.00+28.25+15.72%3421,600.0016.00-1.81-10.16%4822
158.320.00--11,610.0016.45-3.39-17.09%565
178.190.00--41,620.0018.02-2.98-14.19%199
186.28+8.51+4.79%361,630.0019.58-3.45-14.98%5545
142.000.00-231,640.0021.23-4.02-15.92%377
172.90+5.73+3.43%2321,650.0023.17-4.30-15.65%2336
154.630.00-1101,660.0025.92-3.65-12.34%4103
148.150.00-461,670.0027.80-4.42-13.72%2144
122.400.00-6231,680.0031.10-3.60-10.37%7171
142.00+10.40+7.90%101791,690.0031.95-5.34-14.32%7172
129.500.00-1161,695.0034.27-5.33-13.46%1115
132.88+6.68+5.29%51691,700.0035.70-4.55-11.30%72652
129.00+7.25+5.95%1641,705.0036.80-5.27-12.53%161
127.00+28.00+28.28%1471,710.0037.10-6.50-14.91%1111
120.120.00-1491,715.0040.72-4.98-10.90%481
119.21+7.11+6.34%11451,720.0041.50-4.15-9.09%4291
116.15+6.85+6.27%12061,725.0042.12-8.22-16.33%1133
113.20+8.74+8.37%27991,730.0045.30-2.95-6.11%6151
106.05+6.05+6.05%3601,735.0047.12-5.38-10.25%17188
106.50+9.50+9.79%12531,740.0048.85-3.30-6.33%8219
102.25+6.77+7.09%6931,745.0050.21-6.39-11.29%578
96.37+3.57+3.85%238471,750.0051.80-5.65-9.83%11364
91.150.00-2401,755.0052.40-5.05-8.79%12179
87.800.00-1711,760.0054.10-6.82-11.20%287
90.50+6.85+8.19%11491,765.0056.10-6.95-11.02%342
84.38+1.88+2.28%51271,770.0058.00-7.35-11.25%5158
83.50+5.84+7.52%11901,775.0060.50-6.60-9.84%2122
80.00+3.40+4.44%221421,780.0065.41-4.29-6.15%16100
79.00+6.09+8.35%91541,785.0066.70-6.16-8.45%263
77.00+5.70+7.99%93151,790.0067.20-7.16-9.63%3210
73.51+3.56+5.09%20681,795.0068.98-8.12-10.53%2183
69.80+4.30+6.56%706241,800.0074.40-3.40-4.37%26329
68.15+5.31+8.45%142181,805.0073.95-35.15-32.22%132
66.20+5.68+9.39%4661,810.0076.98-7.77-9.17%1102
61.90+0.80+1.31%11441,815.0088.300.00-1114
60.35+5.85+10.73%71821,820.0091.300.00-1153
59.09+1.99+3.49%2801,825.0084.30-9.55-10.18%269
56.45+3.00+5.61%61071,830.0096.800.00-254
51.400.00-11551,835.00126.300.00-133
49.77+0.62+1.26%61241,840.0093.27-6.56-6.57%263
49.70+10.90+28.09%5611,845.00180.800.00-528
46.05+2.45+5.62%141501,850.0099.54-38.36-27.82%3462
31.300.00-7311,855.00111.950.00-117
44.00+2.50+6.02%8961,860.00104.25-10.68-9.29%2094
42.17+13.72+48.22%10311,865.00167.000.00-123
39.80+2.90+7.86%1941,870.00113.14-9.65-7.86%116
38.19+2.99+8.49%5261,875.00166.290.00--2
36.47+3.14+9.42%6721,880.00118.100.00--1
35.10+0.65+1.89%1261,885.00169.880.00-45
34.00+15.00+78.95%6551,890.00135.300.00-11,021
27.880.00-1491,895.00171.250.00-1904
29.70+2.73+10.12%223241,900.00183.000.00-20122
26.90+0.75+2.87%3551,910.00191.260.00-2017
25.05+2.93+13.25%1911,920.00182.040.00-4954
22.37+2.64+13.38%2551,930.00156.13-52.22-25.06%892903
20.22+3.99+24.58%11171,940.00161.02-71.09-30.63%516
18.23+1.18+6.92%42591,950.00169.12-50.13-22.86%121
17.43+2.53+16.98%1701,960.00-----
15.00+1.45+10.70%1641,970.00241.100.00-1010
13.42+1.47+12.30%1691,980.00-----
12.05+1.00+9.05%2631,990.00205.80-56.80-21.63%17
10.65+0.73+7.36%737112,000.00216.15-14.05-6.10%156
8.53+0.80+10.35%32392,020.00230.44-8.41-3.52%23
6.85+0.95+16.10%2852,040.00255.47-41.53-13.98%21
5.75+0.82+16.63%1932,060.00300.960.00--6
4.45+0.57+14.69%3372,080.00323.200.00-316
3.65+0.40+12.31%41962,100.00324.000.00-31
2.300.00-11022,120.00404.800.00-130
2.33+0.03+1.30%102112,140.00-----
1.99-0.06-2.93%50372,160.00354.190.00-30
1.550.00-2502,180.00367.870.00--0
1.35+0.08+6.30%31192,200.00411.10+40.54+10.94%30
1.100.00-3362,220.00-----
0.94+0.05+5.62%2222,240.00-----
0.780.00-1672,260.00-----
0.700.00-152,280.00-----
0.61+0.06+10.91%5662,300.00-----
0.500.00-122,320.00-----
0.850.00--32,340.00-----
1.080.00-352,360.00-----
0.410.00--12,380.00-----
0.380.00-112,400.00-----
0.500.00--12,540.00-----
0.110.00-252,700.00-----
0.20-0.03-13.04%1022,720.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità