AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 gennaio 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,288.400.00-31,331480.000.010.00-17,317
1,260.700.00-10490.000.030.00-24487
1,284.700.00-1191500.000.010.00-201,995
1,350.000.00-10520.000.050.00-24677
1,209.650.00-30540.000.030.00-3433
1,191.100.00-10560.000.030.00-6306
1,171.750.00-464580.000.030.00-9331
1,212.000.00-1145600.000.01-0.01-50.00%21,061
1,293.120.00-1014620.000.030.00-24318
1,292.260.00-311640.000.040.00-12369
1,151.500.00-420660.000.040.00-23361
1,203.500.00-114680.000.040.00-17747
1,045.100.00-1153700.000.020.00-541,193
1,058.600.00-1177720.000.020.00-13284
1,092.350.00-177740.000.040.00-80299
1,190.400.00-129750.000.040.00-26209
1,125.000.00-29760.000.040.00-14412
984.160.00-50305770.000.040.00-949
974.240.00-52302780.000.040.00-7431
863.430.00-15790.000.200.00-1111
983.050.00-1323800.000.010.00-252,804
844.980.00-12810.000.050.00-1374
736.650.00-05820.000.050.00-1472
952.880.00-118830.000.170.00-5321
896.000.00-21056840.000.050.00-5182
920.000.00-125850.000.100.00-1889
892.450.00-381860.000.760.00-100164
945.350.00-153870.004.250.00-41191
860.000.00-137880.000.060.00-6316
797.400.00-2161890.000.350.00-30
883.550.00-10204900.000.100.00-10541
1,028.540.00-2107910.000.050.00-1470
876.750.00-4312920.000.030.00-250564
1,003.480.00-2188930.000.070.00-250530
829.500.00-70940.000.080.00-5349
794.65-8.80-1.10%21137950.000.030.00-23708
869.980.00-3097960.000.720.00-20
841.450.00-1033970.000.050.00-751,328
880.500.00-234980.000.080.00-1234
821.470.00-431990.000.200.00-130939
744.73-21.27-2.78%31,0531,000.000.03-0.01-25.00%62,898
906.250.00-10431,010.000.060.00-50432
719.800.00-35321,020.000.05-0.03-37.50%100412
709.850.00-3671,030.000.280.00-1353
714.450.00-0191,040.000.850.00-10
694.10-18.87-2.65%221561,050.000.200.00-10427
851.850.00-1161,060.000.140.00-10593
719.200.00-1191,070.000.330.00-12268
688.950.00-5511,080.000.230.00-20250
679.000.00-5201,090.000.130.00-1162
649.100.00-17701,100.000.200.00-11,417
673.320.00-2901,110.000.320.00-1270
686.410.00-17471,120.000.370.00-5100
640.550.00-1511,130.001.010.00-1199
622.950.00-1501,140.000.310.00-15154
602.060.00-5691,150.000.290.00-2557
585.03-40.62-6.49%1101,160.000.200.00-5285
582.200.00-54831,170.000.250.00-1668
596.830.00-2401,180.000.330.00-588
586.200.00-11011,190.000.250.00-2314
545.61-63.82-10.47%87401,200.000.300.00-32,156
572.120.00-8371,210.000.450.00-3456
591.220.00-1271,220.000.410.00-63403
588.300.00-1801,230.000.500.00-2318
554.600.00-101,240.000.300.00-1491
502.280.00-1911,250.000.37+0.01+2.78%101,504
561.800.00-2651,260.000.440.00-50894
507.390.00-1291,270.000.470.00-1313
539.400.00-10911,280.000.630.00-1328
597.100.00-1331,290.000.51-0.34-40.00%5562
459.810.00-34,2511,300.000.46-0.04-8.00%254,801
528.150.00-1381,310.000.850.00-3433
428.000.00-51361,320.000.650.00-1489
434.300.00-5381,330.000.480.00-1233
408.550.00-101381,340.001.090.00-1350
398.650.00-105501,350.000.66-0.54-45.00%311,506
420.300.00-2881,360.000.700.00-2920
451.600.00-1411,370.000.870.00-1952
377.550.00-1431,380.000.970.00-1398
373.000.00-1531,390.000.970.00-1647
346.26-3.24-0.93%26,3901,400.000.97+0.02+2.11%258,124
335.51-12.17-3.50%21241,410.001.03+0.04+4.04%1849
380.000.00-1771,420.001.01-0.21-17.21%1663
396.190.00-2721,430.001.300.00-2552
317.050.00-1521,440.001.480.00-2978
307.200.00-12341,450.001.42-0.04-2.74%22,812
311.620.00-61091,460.001.600.00-81,618
301.870.00-6791,470.001.75+0.03+1.74%521,456
277.800.00-1991,480.001.91+0.12+6.70%1630
267.000.00-3891,490.002.21+0.11+5.24%43963
257.000.00-31,3951,500.002.40+0.02+0.84%544,633
293.000.00-11431,510.002.73+0.37+15.68%46889
276.700.00-35581,520.003.08+0.29+10.39%42948
247.000.00-17481,530.003.35+0.25+8.06%461,364
221.180.00-12051,540.003.83+0.23+6.39%511,337
198.760.00-14471,550.004.25+0.34+8.70%231,926
191.56-5.59-2.84%11711,560.004.85+0.35+7.78%91,752
189.750.00-3881,570.005.15+0.18+3.62%151,192
172.85-20.15-10.44%13351,580.006.08+0.76+14.29%111,004
165.60-0.30-0.18%43481,590.006.55+0.15+2.34%61,442
152.90-8.45-5.24%11,4441,600.007.97+0.62+8.44%353,749
150.35-7.00-4.45%11531,610.008.60+0.30+3.61%71,268
143.750.00-21381,620.0010.00+0.55+5.82%211,492
139.350.00-41881,630.0011.44+0.64+5.93%381,242
126.910.00-22561,640.0013.23+1.08+8.89%4731,047
111.67-5.93-5.04%75461,650.0014.85+1.04+7.53%3083,503
102.86-17.29-14.39%63281,660.0017.13+1.03+6.40%917962
95.99-4.91-4.87%2651,670.0019.48+1.48+8.22%433369
88.20-6.80-7.16%14391,680.0022.13+1.57+7.64%2721,617
80.67-9.68-10.71%5351,690.0025.02+1.42+6.02%22246
73.80-6.00-7.52%1902,4341,700.0027.75+1.51+5.75%2923,053
73.25-3.00-3.93%2111,705.0029.08+1.73+6.33%1067
66.80-12.75-16.03%3551,710.0031.10+1.61+5.46%11213
73.650.00-371,715.0032.60+1.81+5.88%2233
61.00-6.00-8.96%47371,720.0035.35+2.96+9.14%871,045
58.20-6.35-9.84%4291,725.0036.40+2.53+7.47%22115
55.23-6.23-10.14%131951,730.0038.65+2.23+6.12%36204
52.95-2.35-4.25%13161,735.0041.92+3.27+8.46%6127
49.76-5.69-10.26%771,5381,740.0043.77+3.20+7.89%1181,379
47.67-4.83-9.20%1071251,745.0046.14+3.14+7.30%129129
45.14-4.66-9.36%1356451,750.0048.45+3.35+7.43%182728
42.42-4.78-10.13%731011,755.0051.39+2.99+6.18%3261
39.79-4.16-9.47%521,9371,760.0053.55+3.15+6.25%71,336
37.85-4.20-9.99%81771,765.0052.250.00-142141
35.64-4.01-10.11%342961,770.0059.20+2.85+5.06%20171
33.05-4.89-12.89%181071,775.0062.50+3.71+6.31%244
31.60-3.23-9.27%1292,2431,780.0066.05+4.65+7.57%751,422
29.00-3.74-11.42%10911,785.0063.220.00-837
27.45-3.75-12.02%253071,790.0072.240.00-41125
25.18-3.87-13.32%51121,795.0074.30+4.80+6.91%26
24.18-2.72-10.11%2934,8461,800.0077.45+3.45+4.66%2483,430
21.92-3.38-13.36%71191,805.0080.46-1.54-1.88%13
20.48-3.77-15.55%291,0981,810.0084.37+8.47+11.16%6432
19.08-2.97-13.47%124471,815.0087.80+10.20+13.14%6338
17.90-2.60-12.68%417831,820.0092.48+11.18+13.75%1696
16.55-2.45-12.89%418961,825.0093.15-2.31-2.42%1481
15.48-2.95-16.01%107461,830.0088.100.00-2178
14.25-3.01-17.44%203891,835.0098.600.00-1273
13.35-2.55-16.04%151,3341,840.00103.400.00-1926
12.60-3.90-23.64%62351,845.0096.600.00-1352
11.75-1.48-11.19%2932,4651,850.00108.880.00-3678
10.66-2.09-16.39%58941,855.00116.80+8.80+8.15%289
10.00-1.47-12.82%629311,860.00124.70+5.20+4.35%7590
9.84-1.36-12.14%31501,865.00123.150.00-32127
8.47-1.78-17.37%296541,870.00131.000.00-1126
8.05-1.45-15.26%82811,875.00137.40-1.20-0.87%1190
7.40-1.10-12.94%87741,880.00141.49+9.19+6.95%1402
7.10-2.30-24.47%11181,885.00127.900.00-1101
6.40-1.15-15.23%43111,890.00148.60+16.40+12.41%2186
6.20-1.02-14.13%21471,895.00152.050.00-2238
5.55-0.85-13.28%1594,9341,900.00159.91+6.31+4.11%211,712
5.15-1.10-17.60%135081,905.00164.430.00-7147
4.72-0.83-14.95%83241,910.00132.100.00-1124
4.40-0.80-15.38%151651,915.00157.550.00-284
4.14-0.71-14.64%138771,920.00172.400.00-5264
3.88-0.73-15.84%82221,925.00157.480.00-4108
3.80-0.61-13.83%112931,930.00180.300.00-1138
3.36-0.71-17.44%12211,935.00164.850.00-174
3.12-0.53-14.52%31,0851,940.00188.000.00-10414
2.93-0.52-15.07%51291,945.00136.550.00-173
2.74-0.65-19.17%161,1631,950.00202.30+2.80+1.40%1381
2.72-0.38-12.26%202661,955.00195.050.00-568
2.58-0.58-18.35%21,3331,960.00216.40+72.35+50.23%70582
3.170.00-31761,965.00215.500.00-788
2.860.00-53041,970.00227.98+28.78+14.45%296
2.11-0.49-18.85%11761,975.00227.300.00-1101
1.99-0.37-15.68%393,0241,980.00236.400.00-502,486
2.260.00-22561,985.00221.800.00-165
1.80-0.56-23.73%42311,990.00186.700.00-271
2.310.00-151611,995.00254.25+15.65+6.56%15134
1.61-0.22-12.02%27310,4272,000.00259.25+13.95+5.69%654,222
1.52-0.38-20.00%101982,005.00265.00+28.15+11.89%297
1.44-0.25-14.79%1076222,010.00235.050.00-156
1.960.00-101902,015.00275.600.00-2161
1.31-0.35-21.08%66482,020.00278.50+14.50+5.49%9259
1.550.00-21,1772,025.00220.170.00-174
0.99-0.14-12.39%25352,060.00264.550.00-723
0.80-0.01-1.23%365,3532,100.00352.23+5.85+1.69%181
0.53-0.07-11.67%12,1972,175.00409.550.00-177
0.49-0.11-18.33%24572,180.00433.820.00-15
0.45-0.05-10.00%12,3852,200.00449.000.00-426
0.450.00-81,0832,250.00500.660.00-34
0.410.00-25642,275.00525.180.00-34
0.19-0.16-45.71%22,1942,300.00550.270.00-619
0.260.00-25642,325.00575.450.00-70
0.220.00-435212,350.00594.130.00-10
0.14-0.02-12.50%13612,355.00566.000.00-160
0.180.00-531,8222,400.00638.890.00-480
0.100.00-32,4072,500.00670.100.00-40
0.05-0.01-16.67%301,8672,600.00791.000.00-10
0.030.00-229922,700.00965.650.00-10
0.01-0.05-83.33%21,1512,800.00904.700.00-50
0.020.00-31,2542,900.001,123.000.00-40
0.01-0.02-66.67%654,5903,000.001,190.750.00-10
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità