AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 febbraio 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----910.000.100.00--11
-----920.000.100.00-1010
-----1,200.001.300.00-546
-----1,210.001.800.00--3
-----1,220.001.680.00-318
-----1,230.001.570.00-3533
-----1,240.001.550.00-33
503.500.00--71,250.001.500.00-329
-----1,260.001.600.00-1024
-----1,270.002.480.00-517
-----1,280.003.040.00--4
-----1,290.001.710.00-230
501.550.00--21,300.002.190.00-1165
491.450.00--11,310.001.900.00-1012
-----1,320.002.670.00-423
-----1,330.001.740.00-415
420.000.00-111,340.001.980.00-24
433.410.00--201,350.003.25+0.05+1.56%1157
-----1,360.003.200.00-1117
-----1,370.003.700.00-622
-----1,380.003.80-0.20-5.00%6233
371.100.00--11,390.004.400.00-316
369.550.00-1231,400.005.00+0.32+6.84%2180
-----1,410.005.350.00-28
-----1,420.005.85-1.38-19.09%1216
-----1,430.006.050.00-120
-----1,440.006.500.00-1419
337.510.00--201,450.007.52-0.38-4.81%11236
310.450.00--11,460.008.150.00-516
-----1,470.009.05-0.35-3.72%316
291.170.00-111,480.009.75+0.20+2.09%2068
324.400.00-331,490.0010.58+0.18+1.73%345
268.100.00-2681,500.0011.55+0.19+1.67%2236
268.000.00-461,510.0012.450.00-2244
279.000.00-191,520.0013.40-0.90-6.29%350
244.200.00-121,530.0014.65-0.90-5.79%441
226.000.00-121,540.0015.60+0.64+4.28%472
227.900.00-161,550.0017.50+0.75+4.48%3445
-----1,560.0020.30+0.66+3.36%3156
214.000.00-141,570.0021.65+0.94+4.54%7104
198.150.00-231,580.0023.54+0.44+1.90%1567
200.250.00-211,590.0024.95-0.05-0.20%366
176.50-13.00-6.86%1421,600.0027.10+0.75+2.85%11354
170.70-3.12-1.79%111,610.0029.44-0.56-1.87%689
188.620.00-141,620.0031.45-1.00-3.08%2142
221.000.00-111,630.0033.63-1.15-3.31%1081
175.060.00-241,640.0038.250.00-1485
144.40-8.47-5.54%1221,650.0041.55+2.58+6.62%35527
163.130.00-441,655.0040.100.00-2831
167.000.00-1101,660.0043.82+3.37+8.33%386
134.620.00-151,665.0042.100.00-132
131.310.00-1201,670.0047.00+3.10+7.06%2191
148.830.00-421,675.0045.200.00-144
120.70-7.12-5.57%2251,680.0048.860.00-2341
175.000.00-121,685.0048.700.00-437
120.500.00-2311,690.0052.610.00-12228
120.000.00-161,695.0052.100.00-352
108.37-10.53-8.86%7881,700.0060.00+4.13+7.39%44423
104.50-18.50-15.04%231,705.0058.100.00-673
129.000.00-181,710.0059.950.00-1488
-----1,715.0063.300.00-117
99.00-4.28-4.14%1391,720.0067.43+3.48+5.44%37134
103.300.00-12131,725.0069.29+2.14+3.19%281
92.00-4.30-4.47%84,0371,730.0071.83+2.11+3.03%14201
87.25-6.04-6.47%1411,735.0073.84+1.89+2.63%1455
86.60-13.40-13.40%61231,740.0076.12+1.87+2.52%43349
82.05-6.95-7.81%17951,745.0078.93+3.23+4.27%2187
80.80-5.15-5.99%756521,750.0081.75+4.40+5.69%20415
77.32-8.68-10.09%231201,755.0081.080.00-333
75.55-5.75-7.07%51931,760.0082.77+0.24+0.29%10164
75.00-7.25-8.81%11571,765.0082.450.00-1136
70.20-6.27-8.20%131881,770.0087.980.00-3106
69.60-7.65-9.90%41251,775.0093.58+6.83+7.87%240
67.24-4.86-6.74%54441,780.0096.30+5.90+6.53%2112
69.350.00-14971,785.0099.00+9.55+10.68%257
61.77-6.75-9.85%93461,790.00101.93+3.61+3.67%2120
66.400.00-2451,795.00104.72+2.62+2.57%217
57.91-3.49-5.68%466481,800.00103.700.00-4246
55.80-8.15-12.74%11201,805.00108.800.00-13
55.31-4.49-7.51%21721,810.00104.220.00-1188
58.940.00-1371,815.00116.70-0.30-0.26%184
49.60-3.90-7.29%205,6021,820.00116.120.00-1044
50.80-1.75-3.33%11261,825.0082.210.00-5724
48.50-1.15-2.32%51261,830.00120.870.00-218
45.05-2.80-5.85%4141,835.00129.45+9.95+8.33%10021
43.35-2.85-6.17%121,2881,840.00129.480.00-196
45.230.00-6261,845.00105.550.00-121
39.20-4.32-9.93%183351,850.00138.10+5.10+3.83%530
36.85-2.90-7.30%1741,860.00142.350.00-811
35.21-0.79-2.19%13531,870.00141.100.00-27
30.70-3.57-10.42%3791,880.00156.100.00-72116
29.13-1.57-5.11%1621,890.00155.000.00-181
25.80-2.92-10.17%244771,900.00171.920.00-255
23.70-4.35-15.51%5561,910.00175.800.00-113
22.00-6.60-23.08%19441,920.00198.000.00-16
20.04-2.06-9.32%73511,930.00194.010.00-142
18.50-2.12-10.28%61751,940.00203.000.00-213
16.70-2.25-11.87%573581,950.00226.600.00-113
15.44-1.89-10.91%4811,960.00163.320.00--2
13.65-0.65-4.55%51631,970.00235.19+24.19+11.46%24
12.65-2.60-17.05%31131,980.00248.500.00-15
11.80-0.51-4.14%1441,990.00-----
10.45-1.70-13.99%266282,000.00261.830.00-18
9.60-1.20-11.11%1412,010.00-----
10.380.00-211052,020.00266.700.00-13
9.800.00-10562,030.00-----
8.600.00-23852,040.00-----
7.20-0.66-8.40%12372,050.00264.800.00--8
6.21-0.98-13.63%4412,060.00255.000.00-12
6.620.00-23532,070.00264.050.00-13
5.35-0.69-11.42%1462,080.00339.650.00--2
5.550.00-23302,090.00351.800.00--2
4.30-1.71-28.45%62122,100.00357.210.00-160
4.720.00-4112,110.00371.850.00-11
4.700.00-2952,120.00364.750.00-20
3.55-0.40-10.13%2242,130.00368.700.00-10
3.700.00-1182,140.00384.550.00-10
3.450.00-11152,150.00370.450.00-10
3.200.00-3291762,160.00376.400.00-10
3.200.00-1352,170.00367.000.00-10
2.590.00-3152,180.00368.800.00-130
2.960.00-1122,190.00380.350.00-80
1.93-0.44-18.57%41092,200.00429.800.00-100
2.190.00-462,220.00-----
1.520.00-1262,240.00-----
1.240.00-1492,260.00-----
1.480.00--352,280.00-----
1.00-0.38-27.54%2582,300.00-----
1.260.00--42,320.00-----
0.850.00-112,380.00-----
1.010.00--52,400.00-----
0.580.00--72,540.00-----
0.100.00--102,600.00-----
0.39+0.17+77.27%1322,640.00-----
0.120.00-20302,680.00-----
0.13-0.05-27.78%1232,700.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità