AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
27 dicembre 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
316.300.00--11,480.000.24+0.23+2,300.00%354
-----1,490.000.27-0.03-10.00%10
264.66+4.26+1.64%11001,500.000.470.00-78142
-----1,510.000.290.00-121
-----1,515.000.330.00-314
-----1,520.000.420.00-711
-----1,530.000.49+0.03+6.52%5276
-----1,535.000.600.00-1412
-----1,540.000.590.00-425
-----1,545.000.580.00-321
-----1,550.000.44-0.13-22.81%1139
-----1,555.000.570.00-715
250.030.00-441,560.000.520.00-237
-----1,565.000.570.00-111
208.100.00--11,570.000.73+0.14+23.73%348
201.900.00-75761,575.000.61+0.15+32.61%449
-----1,580.000.75+0.18+31.58%2330
-----1,585.000.550.00-513
-----1,590.000.84+0.19+29.23%2031
-----1,595.000.79-0.37-31.90%1549
142.000.00-20331,600.000.83-0.09-9.78%23133
-----1,605.000.78-0.36-31.58%10140
-----1,610.001.20+0.30+33.33%1217
-----1,615.001.13+0.13+13.00%5999
137.360.00-121,620.000.85-0.23-21.30%26174
-----1,625.000.90-0.25-21.74%9103
149.010.00-321,630.001.03-0.24-18.90%1689
-----1,635.000.99-0.40-28.78%19117
102.600.00-171,640.001.05-0.67-38.95%64100
104.330.00-121,645.001.53-0.04-2.55%30299
120.50+9.45+8.51%291,650.001.20-0.71-37.17%210438
125.840.00-111,655.002.270.00-875
110.58+7.62+7.40%16221,660.002.05-0.78-27.56%171
100.97+10.97+12.19%20101,665.001.56-1.61-50.79%7797
100.85+7.83+8.42%1191,670.001.56-1.66-51.55%45212
91.400.00-461,675.001.80-1.45-44.62%39135
79.100.00-39461,680.002.09-1.51-41.94%58191
64.100.00-4131,685.002.27-1.78-43.95%61181
68.500.00-21141,690.002.59-1.66-39.06%109171
68.95+3.56+5.44%161,695.002.85-1.92-40.25%117227
66.00-1.35-2.00%23641,700.003.20-2.22-40.96%259490
62.150.00-111,702.503.51-2.73-43.75%4656
67.60+12.60+22.91%131,705.003.45-2.55-42.50%27113
49.850.00-341,707.504.78-2.52-34.52%56106
61.10+0.48+0.79%21191,710.003.95-3.74-48.63%121227
-----1,712.504.61-3.19-40.90%2411
58.02+10.02+20.87%3101,715.004.97-4.06-44.96%153116
56.70+9.75+20.77%131,717.505.40-4.60-46.00%92158
48.50-4.30-8.14%4331,720.005.40-3.05-36.09%233222
43.900.00-491,722.505.47-5.98-52.23%5336
49.47+8.12+19.64%21271,725.006.79-3.61-34.71%108106
47.13+14.46+44.26%1351,727.507.12-4.68-39.66%46538
44.25-0.62-1.38%181131,730.007.80-4.95-38.82%144569
43.30+5.20+13.65%2111,732.508.42-5.93-41.32%4682
40.95+1.45+3.67%9761,735.009.16-3.34-26.72%107164
39.46-0.23-0.58%5661,737.509.85-7.55-43.39%81185
33.45-2.78-7.67%402061,740.0010.00-4.69-31.93%211199
36.40+2.03+5.91%6431,742.5010.30-5.38-34.31%1756
29.70-5.00-14.41%321191,745.0011.85-5.38-31.22%28196
28.17-5.08-15.28%33811,747.5012.62-5.40-29.97%3855
27.00-3.07-10.21%1646191,750.0013.50-5.55-29.13%118417
25.95-4.70-15.33%201001,752.5014.83-4.09-21.62%27124
23.14-5.23-18.43%1611881,755.0013.90-6.57-32.10%3846
21.80-5.15-19.11%73871,757.5015.05-7.20-32.36%6739
20.95-3.45-14.14%4323371,760.0017.75-5.24-22.79%96157
19.57-3.61-15.57%94571,762.5018.74-3.74-16.64%317233
18.11-5.54-23.42%4781001,765.0020.50-5.30-20.54%124238
17.60-4.30-19.63%146411,767.5019.68-7.42-27.38%13925
16.15-3.55-18.02%4575291,770.0022.80-7.70-25.25%126154
14.50-4.24-22.63%284241,772.5022.82-5.83-20.35%238
13.48-5.32-28.30%1021461,775.0023.46-7.91-25.22%19135
15.80+0.15+0.96%141651,777.5025.67-11.18-30.34%1031
11.85-4.00-25.24%3562401,780.0029.00-4.00-12.12%23161
10.85-4.15-27.67%111001,782.5037.30+2.15+6.12%819
10.12-4.48-30.68%3071511,785.0031.71-4.59-12.64%14133
9.82-2.08-17.48%238611,787.5031.10-20.45-39.67%45
8.71-4.49-34.02%912111,790.0035.85-5.50-13.30%2158
8.24-2.51-23.35%17581,792.5039.65-18.75-32.11%232
7.60-2.50-24.75%621051,795.0044.60-0.20-0.45%370
7.06-2.39-25.29%17401,797.5041.28-24.03-36.79%1815
6.10-3.30-35.11%4909181,800.0043.25-5.70-11.64%28215
7.50-0.45-5.66%7671,802.5051.630.00-115
5.18-3.57-40.80%452531,805.0063.280.00-542
4.80-2.40-33.33%21881,807.5062.550.00-620
4.42-3.28-42.60%962311,810.0055.42-6.91-11.09%1128
4.16-1.74-29.49%68471,812.5040.600.00-149
3.85-3.15-45.00%2423171,815.0053.700.00-1714
3.70-1.35-26.73%106711,817.5061.150.00-310
3.20-3.00-48.39%2171881,820.0065.35-4.65-6.64%1599
3.50-1.35-27.84%59291,822.5063.35-17.57-21.71%15
2.89-2.61-47.45%381601,825.0060.030.00-14
2.75-2.14-43.76%51411,827.50-----
2.55-2.05-44.57%111021,830.0079.620.00-14
2.53-1.07-29.72%911431,835.00-----
1.90-1.35-41.54%1541201,840.0097.000.00-510
1.66-1.79-51.88%961171,845.0061.400.00-34
1.48-1.72-53.75%823791,850.0092.21+3.21+3.61%1514
1.30-1.63-55.63%251731,855.00-----
1.71-0.24-12.31%91831,860.00-----
2.070.00-41561,865.0097.000.00-55
1.06-1.14-51.82%281441,870.00114.010.00-23
1.39-0.59-29.80%191391,875.00116.800.00-39
0.95-0.95-50.00%401721,880.00-----
1.29-0.53-29.12%49671,885.00-----
1.14-0.53-31.74%3631,890.00132.650.00-12
1.25-0.19-13.19%11411,895.00-----
0.79-0.67-45.89%493921,900.00137.10-3.95-2.80%217
0.99-0.12-10.81%5571,905.00140.60-9.15-6.11%22
0.72-0.44-37.93%11611,910.00151.55-4.05-2.60%16
1.000.00-14911,915.00155.70-2.95-1.86%19
0.70-0.49-41.18%44521,920.00163.600.00-68
0.69-0.36-34.29%16631,925.00158.95-7.60-4.56%17
0.910.00-31081,930.00170.000.00-297
0.870.00-181,935.00175.45-3.50-1.96%14
0.57-0.37-39.36%11471,940.00181.60+14.80+8.87%11
1.020.00-1251,945.00186.500.00-20
0.55-0.20-26.67%53291,950.00132.800.00--1
0.690.00-3131,955.00-----
0.46-0.31-40.26%3821,960.00157.750.00--0
0.51-0.28-35.44%2441,965.00216.850.00-100
0.28-0.54-65.85%141151,970.00-----
0.720.00-10351,975.00-----
0.700.00-18711,980.00-----
0.16-0.54-77.14%2791,985.00-----
0.670.00-36451,990.00-----
0.650.00-1441,995.00-----
0.41-0.14-25.45%353042,000.00264.240.00--0
0.790.00-6552,005.00-----
0.47-0.09-16.07%1832,010.00192.850.00--0
0.590.00-1322,015.00195.050.00-10
0.47-0.09-16.07%1912,020.00-----
0.540.00-16112,025.00-----
0.430.00-18272,030.00-----
0.24-0.25-51.02%12272,040.00-----
0.510.00-82092,050.00-----
0.11-0.41-78.85%23902,060.00-----
0.280.00-511612,070.00-----
0.08-0.29-78.38%101002,080.00-----
0.250.00-4182,090.00-----
0.150.00-46782,100.00-----
0.12-0.18-60.00%10622,110.00-----
0.330.00-1022,120.00-----
0.700.00-4652,130.00-----
0.240.00-342,140.00-----
0.25+0.05+25.00%301812,150.00-----
0.860.00-222,160.00-----
0.110.00-3162,170.00-----
0.220.00-10112,180.00-----
0.320.00--1102,190.00-----
0.130.00-175892,200.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità