AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
28 febbraio 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,140.000.050.00-1943
-----1,180.000.030.00---
809.200.00--11,220.00-----
-----1,420.000.350.00---
-----1,480.000.600.00-23
650.000.00-301,500.000.11-0.21-65.62%357
-----1,510.002.080.00-710
-----1,520.000.700.00-110
-----1,530.000.980.00-2776
-----1,540.000.990.00-211
-----1,550.000.750.00-115
271.550.00--11,560.000.540.00-213
-----1,570.001.360.00-112
-----1,580.000.880.00-1025
-----1,590.000.570.00-124
552.160.00-181,600.000.41-0.26-38.81%767
-----1,610.001.330.00-98
-----1,620.000.15-0.40-72.73%116
-----1,630.000.50-0.28-35.90%135
-----1,640.001.050.00-228
208.990.00-111,650.000.25-0.48-65.75%30
-----1,660.001.280.00-2135
-----1,670.000.35-0.77-68.75%110
187.480.00--01,680.001.700.00-136
358.010.00-101,690.000.40-0.40-50.00%50
473.850.00-171,700.000.10-0.75-88.24%60
-----1,705.000.60-0.80-57.14%445
-----1,710.001.080.00-538
-----1,715.000.42-0.46-52.27%319
149.800.00-141,720.001.150.00-1592
306.500.00--11,725.000.690.00-1018
308.380.00--31,730.000.56-0.98-63.64%145
-----1,735.001.950.00-217
432.350.00-111,740.000.65-0.35-35.00%256
288.860.00-141,745.001.550.00-227
112.950.00--11,750.000.65-0.38-36.89%2073
-----1,755.002.210.00-230
412.460.00-111,760.001.320.00-1063
130.670.00--41,765.000.60-0.74-55.22%1025
364.050.00-481,770.001.660.00-12108
-----1,775.001.390.00-635
354.130.00-451,780.000.69-0.54-43.90%7104
-----1,785.001.300.00-60
237.490.00-111,790.002.610.00-1443
240.830.00-221,795.000.85-0.32-27.35%10
336.12+1.12+0.33%501,800.000.66-0.62-48.44%1060
-----1,805.000.93-1.41-60.26%149
363.000.00-1121,810.000.94-0.61-39.35%150
236.460.00-101,815.001.800.00-228
347.000.00-5101,820.001.00-0.75-42.86%872
222.000.00-861,822.501.790.00-116
340.640.00-3111,825.000.98-0.02-2.00%10
-----1,827.501.550.00-50
195.000.00-12131,830.001.570.00-20
323.800.00-131,832.501.580.00-100
347.220.00-371,835.001.600.00-10
314.800.00-1551,837.501.02-1.23-54.67%216
308.100.00-101,840.001.03-0.54-34.39%80
319.300.00-651,842.501.02-0.55-35.03%10
287.200.00-601,845.001.08-0.40-27.03%30
64.800.00--41,847.502.970.00-935
298.200.00-101,850.000.85-0.65-43.33%160
187.650.00-22421,852.504.110.00-16
184.150.00-1571,855.003.050.00-837
199.360.00-1151,857.502.200.00-3146
283.000.00-101,860.001.14-0.45-28.30%40
186.500.00-2111,862.502.420.00-130
303.350.00-1311,865.000.89-1.16-56.59%4128
310.000.00-1141,867.502.090.00-226
261.61-21.76-7.68%1601,870.000.90-0.79-46.75%20
298.450.00-161,872.500.96-0.74-43.53%347
256.66-7.52-2.85%101,875.001.420.00-1630
199.530.00-251,877.501.72-1.93-52.88%362
268.37+9.19+3.55%201,880.000.89-1.01-53.16%40
257.000.00-1321,882.502.00-0.56-21.87%240
266.750.00-101,885.001.06-0.44-29.33%20
201.200.00-7321,887.503.250.00-834
158.400.00-1291,890.001.850.00-30
196.450.00-7161,892.503.500.00-2526
149.750.00-171,895.002.000.00-150
277.740.00-151,897.501.29-2.68-67.51%319
240.00+9.00+3.90%1001,900.001.03-0.58-36.02%1240
142.400.00-5341,902.501.14-0.82-41.84%20
234.710.00-501,905.001.43-1.10-43.48%1624
141.500.00-25251,907.503.900.00-2469
264.000.00-1281,910.001.08-1.17-52.00%100
143.000.00-151,912.502.110.00-10
221.340.00-2001,915.001.44-0.72-33.33%40
234.590.00-381,917.503.800.00-813
247.130.00-1711,920.001.39-0.84-37.67%70
140.820.00-361,922.501.49-1.51-50.33%320
210.770.00-501,925.001.21-0.73-37.63%30
231.940.00-391,927.501.25-2.50-66.67%215
206.500.00-1201,930.001.22-0.70-36.46%30
205.220.00-231,932.501.26-1.14-47.50%20
232.350.00-441,935.001.67-0.71-29.83%20
227.000.00-2201,937.501.29-1.21-48.40%450
223.130.00-6471,940.001.33-0.72-35.12%60
201.70+10.70+5.60%701,945.001.35-1.04-43.51%60
197.03+9.98+5.34%1201,950.001.19-1.02-46.15%730
-----1,955.002.01-0.86-29.97%11-
190.88-15.96-7.72%1471,960.001.40-1.25-47.17%530
-----1,965.002.710.00---
173.40+7.40+4.46%301,970.002.19-0.53-19.49%230
-----1,975.001.66-1.20-41.96%16-
167.63-12.55-6.97%2511,980.001.81-1.20-39.87%350
-----1,985.001.98-1.67-45.75%34-
146.420.00-201,990.001.72-1.77-50.72%340
164.50+5.90+3.72%1-1,995.001.80-2.30-56.10%13-
159.60+20.05+14.37%3102,000.001.92-1.84-48.94%930
-----2,005.002.69-1.94-41.90%2-
161.450.00-12112,007.504.840.00-130
139.34+9.46+7.28%402,010.002.27-2.83-55.49%270
135.40+8.40+6.61%102,012.503.20-2.05-39.05%30
134.55+29.85+28.51%152,015.003.00-2.42-44.65%190
63.200.00--12,017.503.10-2.55-45.13%40
139.80+20.70+17.38%1402,020.002.60-2.55-49.51%390
60.150.00--32,022.502.85-3.15-52.50%430
126.00-34.96-21.72%6112,025.002.90-3.40-53.97%500
122.60+49.51+67.74%212,027.504.10-2.60-38.81%160
125.25+2.75+2.24%202,030.002.98-3.22-51.94%350
72.000.00-542,032.504.70-1.90-28.79%510
111.00+4.97+4.69%102,035.003.30-3.25-49.62%260
43.750.00-41042,037.503.72-3.83-50.73%2140
115.54+13.82+13.59%602,040.004.00-2.95-42.45%550
69.160.00-452,042.504.00-4.60-53.49%140
136.120.00-4782,045.005.51-2.92-34.64%230
48.400.00-662,047.504.10-3.80-48.10%90
103.36+10.22+10.97%302,050.004.25-3.80-47.20%1900
102.800.00-102,052.504.55-5.42-54.36%180
103.40+2.40+2.38%502,055.005.60-3.40-37.78%360
84.000.00-102,057.507.09-2.54-26.38%60
90.00-0.18-0.20%3002,060.005.15-4.70-47.72%860
83.48-23.64-22.07%192,062.505.90-5.44-47.97%360
75.95-1.85-2.38%202,065.005.70-4.95-46.48%3000
74.45-53.82-41.96%1182,067.506.50-4.85-42.73%110
72.64-4.53-5.87%402,070.006.45-5.20-44.64%1150
79.70+5.90+7.99%102,072.506.73-8.79-56.64%130
80.17+8.02+11.12%1002,075.007.12-5.78-44.81%1560
73.500.00-202,077.507.70-6.77-46.79%540
83.59+17.64+26.75%2702,080.007.72-5.68-42.39%590
80.64+17.59+27.90%1202,085.008.90-6.30-41.45%300
76.58+15.77+25.93%3202,090.009.60-7.30-43.20%400
72.74+17.01+30.52%402,095.0013.07-5.15-28.27%390
72.00+16.00+28.57%11302,100.0011.35-8.34-42.36%2490
54.00+2.80+5.47%19-2,105.0015.55-6.95-30.89%111-
61.85+13.85+28.85%12302,110.0014.50-8.80-37.77%910
55.10+8.60+18.49%300-2,115.0018.60-6.71-26.51%36-
54.80+12.70+30.17%54702,120.0017.52-9.78-35.82%610
51.40+12.15+30.96%39-2,125.0018.40-11.40-38.26%127-
50.40+13.20+35.48%39902,130.0020.00-11.95-37.40%4140
47.70+13.43+39.19%303-2,135.0022.10-12.56-36.24%256-
43.10+9.15+26.95%5702,137.5023.90-11.90-33.24%370
44.25+12.41+38.98%48202,140.0024.95-12.10-32.66%1350
41.60+10.35+33.12%11002,142.5027.55-12.30-30.87%610
41.90+11.65+38.51%28202,145.0026.60-13.15-33.08%980
40.05+11.77+41.62%16002,147.5027.60-18.05-39.54%470
39.00+11.75+43.12%1,15502,150.0028.80-13.80-32.39%1090
37.20+11.02+42.09%14002,152.5031.40-14.75-31.96%120
36.95+11.65+46.05%15302,155.0031.60-14.30-31.15%460
35.50+10.23+40.48%10902,157.5032.50-15.90-32.85%120
34.22+11.23+48.85%13602,160.0034.20-14.80-30.20%880
31.00+6.95+28.90%4202,162.5035.38-18.27-34.05%70
31.79+10.45+48.97%3702,165.0038.15-14.15-27.06%80
29.35+7.90+36.83%6102,167.5038.30-2.75-6.70%7-
29.52+9.44+47.01%7302,170.0042.60-12.80-23.10%240
27.30+6.51+31.31%2002,172.5050.20-8.45-14.41%-0
27.75+9.40+51.23%7502,175.0044.79-14.36-24.28%160
25.50+5.90+30.10%2102,177.5047.60+1.10+2.37%1-
25.85+8.85+52.06%25402,180.0052.96-10.03-15.92%20
22.90+6.16+36.80%21-2,182.5059.650.00--0
22.65+6.22+37.86%3502,185.0053.80-2.50-4.44%6-
21.69+7.00+47.65%2502,187.5057.29-10.28-15.21%1-
22.13+7.13+47.53%8402,190.0058.58-13.47-18.70%90
21.11+5.86+38.43%4602,192.5065.45+7.30+12.55%1-
19.23+5.10+36.09%6202,195.0066.850.00---
16.40+3.70+29.13%5702,197.50-----
19.30+7.15+58.85%67902,200.0070.45-11.77-14.32%10
18.29+6.24+51.78%3002,202.50-----
16.95+5.86+52.84%4302,205.0074.340.00--0
13.65+2.15+18.70%6302,207.5076.260.00--0
16.70+6.40+62.14%10202,210.0085.000.00--0
15.60+6.15+65.08%188-2,215.0074.45-7.70-9.37%1-
14.48+5.88+68.37%17602,220.0091.050.00---
12.70+4.80+60.76%85-2,225.00-----
11.35+3.65+47.40%13202,230.0092.40-14.88-13.87%-0
9.90+3.05+44.53%51-2,235.00-----
10.00+3.69+58.48%12502,240.0097.500.00---
10.43+3.73+55.67%147-2,245.00-----
9.65+4.03+71.71%64902,250.0098.400.00-13
8.50+3.16+59.18%39-2,255.00-----
8.50+3.12+57.99%6702,260.00108.350.00---
4.60-1.15-20.00%9-2,265.00-----
6.90+2.20+46.81%16502,270.00115.300.00---
5.60+0.92+19.66%36-2,275.00-----
6.05+2.13+54.34%8802,280.00122.950.00---
5.30+1.05+24.71%79-2,285.00-----
5.20+1.94+59.51%8702,290.00-----
5.15+2.05+66.13%4-2,295.00-----
5.48+2.52+85.14%29802,300.00165.710.00---
3.75+0.41+12.28%46-2,305.00-----
4.50+1.82+67.91%1902,310.00-----
4.75-0.25-5.00%1-2,315.00-----
3.97+1.22+44.36%1702,320.00207.000.00---
4.15+1.65+66.00%7-2,325.00-----
3.15+0.84+36.36%2602,330.00216.500.00---
3.50+1.12+47.06%6-2,335.00-----
3.39+1.36+67.00%702,340.00-----
3.25+1.32+68.39%1-2,345.00-----
2.97+0.92+44.88%8502,350.00236.600.00-11
1.85-0.34-15.53%--2,355.00-----
2.76+0.59+27.19%4102,360.00-----
1.80+0.02+1.12%6402,370.00-----
3.05+0.22+7.77%2-2,375.00-----
1.94+0.08+4.30%302,380.00-----
2.75+0.92+50.27%1702,390.00-----
1.94+0.21+12.14%1-2,395.00-----
2.60+0.97+59.51%10402,400.00261.00+2.54+0.98%4-
2.01+0.47+30.52%37-2,405.00-----
1.95+0.15+8.33%202,410.00-----
1.70-1.30-43.33%11392,420.00-----
2.00+0.72+56.25%102,430.00-----
1.67-0.42-20.10%1-2,435.00-----
1.37-0.11-7.43%1002,440.00-----
1.17-0.84-41.79%7302,450.00292.65-24.70-7.78%4-
1.57-0.42-21.11%59-2,455.00-----
1.87-0.03-1.58%602,460.00-----
1.54-0.41-21.03%8-2,465.00-----
1.940.00--02,470.00-----
-----2,475.00327.150.00---
1.250.00-1102,480.00-----
1.270.00--02,490.00-----
1.63+0.53+48.18%18902,500.00352.650.00---
1.20-0.59-32.96%502,510.00-----
3.110.00-11132,520.00-----
1.34+0.33+32.67%13102,530.00-----
1.20+0.20+20.00%102,540.00383.750.00---
1.14+0.11+10.68%1-2,545.00-----
0.900.00--02,550.00-----
1.650.00-11312,560.00-----
0.98-1.41-59.00%140-2,570.00-----
1.07-0.64-37.43%1042,580.00-----
1.960.00---2,590.00-----
0.70-0.10-12.50%13302,600.00453.96+21.81+5.05%--
0.67-3.10-82.23%60302,620.00-----
0.800.00-102,640.00-----
0.72-0.28-28.00%40-2,650.00-----
0.900.00--02,660.00-----
1.000.00---2,670.00-----
0.40-0.75-65.22%11752,680.00-----
1.030.00---2,690.00-----
0.53-0.03-5.36%5702,700.00560.80+13.73+2.51%2-
0.840.00--02,710.00-----
2.110.00-132,720.00-----
0.31-0.69-69.00%3232,740.00-----
1.610.00---2,760.00-----
0.700.00---2,780.00720.850.00-10
0.340.00--02,790.00-----
0.400.00-1202,800.00-----
1.330.00-472,820.00757.450.00-20
1.500.00-142,840.00-----
0.500.00-472,860.00-----
0.460.00-602,880.00820.550.00-10
0.600.00-121382,900.00840.600.00-20
0.490.00---2,920.00761.600.00---
1.580.00---2,940.00-----
1.500.00---2,980.00-----
0.13-0.15-53.57%7703,000.00-----
0.270.00--03,100.00-----
0.210.00---3,200.00-----
0.190.00---3,220.00-----
0.170.00---3,240.00-----
0.05-0.02-28.57%2503,260.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità