AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
6 marzo 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----1,140.000.100.00---
-----1,340.000.500.00--4
-----1,400.000.300.00-13
750.170.00---1,420.00-----
-----1,440.001.110.00-11
-----1,460.000.720.00-14
-----1,470.000.790.00--3
-----1,490.001.220.00--3
-----1,500.001.000.00-115
-----1,510.001.890.00-13
-----1,520.003.100.00--1
-----1,530.001.030.00-11
-----1,550.000.770.00-48
-----1,560.003.100.00--1
-----1,570.002.050.00--6
-----1,580.001.300.00--0
-----1,590.001.440.00-15
449.400.00-271,600.000.55-0.45-45.00%5069
-----1,610.001.550.00--10
-----1,620.001.480.00-15
-----1,630.001.580.00-12
-----1,640.002.200.00-17
398.620.00-111,650.000.670.00-10
-----1,660.000.930.00-60
-----1,670.001.200.00-414
-----1,680.000.380.00-353
-----1,690.001.330.00-3175
476.310.00-9311,700.000.86-0.50-36.76%2270
340.930.00-25251,710.001.800.00-3104
-----1,720.001.00-0.50-33.33%10
-----1,730.001.830.00-9185
-----1,740.001.790.00-542
302.900.00-171,750.001.00-0.66-39.76%2102
-----1,760.001.02-0.62-37.80%4151
-----1,770.001.05-1.12-51.61%819
376.300.00-131,780.002.240.00-227
120.800.00--11,790.001.45-0.15-9.37%10
321.520.00-10211,800.001.07-0.54-33.54%30
218.650.00-121,810.002.200.00-418
235.700.00-261,820.001.40-1.70-54.84%222
287.350.00-3201,830.002.580.00-344
304.960.00---1,832.503.450.00-67
-----1,835.001.29-4.42-77.41%113
214.540.00-141,840.001.67-0.70-29.54%238
200.460.00-421,842.50-----
-----1,845.002.700.00-111
75.000.00--01,847.502.670.00---
308.210.00-2241,850.002.290.00-40
233.350.00-111,852.503.190.00-11
191.220.00-131,855.004.850.00-67
203.830.00-441,857.503.850.00-17
304.500.00-3381,860.001.69-0.59-25.88%200
270.930.00-1111,862.504.000.00-113
161.430.00-721,865.002.360.00-200
183.500.00-651,867.506.410.00-110
253.810.00-181,870.001.81-0.57-23.95%10
180.170.00-381,872.503.370.00-117
209.930.00-351,875.002.710.00-1500
165.000.00-221,877.5015.050.00-17
241.280.00-1121,880.004.050.00-148
165.860.00-491,882.502.570.00-10
170.350.00-131,885.0016.740.00-181
170.400.00-191,887.505.080.00-219
257.160.00-201,890.001.85-2.50-57.47%152
160.000.00-1111,892.509.170.00-142
237.85+82.85+53.45%151,895.003.550.00-235
161.800.00-121,897.504.100.00-36
233.10-3.84-1.62%701,900.002.01-0.79-28.21%170
136.000.00-1221,902.504.470.00-57
150.000.00-131,905.002.31-2.26-49.45%114
-----1,907.504.900.00-26
191.370.00-151,910.003.05-0.71-18.88%120
219.350.00-4001,912.505.000.00-111
232.01+17.01+7.91%2001,915.002.49-0.91-26.76%20
-----1,917.507.300.00-125
227.15+15.15+7.15%1001,920.002.68-0.87-24.51%40
184.860.00-121,922.502.58-2.58-50.00%216
216.050.00-45311,925.003.38-0.37-9.87%10
140.350.00-331,927.505.050.00-24
232.500.00-21141,930.002.34-1.51-39.22%100
203.70+5.68+2.87%501,940.004.300.00-10
190.17-17.66-8.50%5471,950.002.87-1.59-35.65%10
180.57+3.96+2.24%401,960.003.70-1.35-26.73%10
213.500.00-15261,970.005.04-0.63-11.11%150
195.000.00-1151,980.004.35-2.24-33.99%310
152.050.00-201,990.004.50-3.09-40.71%130
145.900.00-902,000.005.15-2.65-33.97%340
124.930.00-112,007.507.49-1.96-20.74%20
119.30-17.65-12.89%702,010.007.87-2.13-21.30%110
166.900.00---2,012.509.750.00-240
91.800.00-662,015.008.70-1.45-14.29%80
90.250.00-14142,017.508.67-1.43-14.16%50
110.65-31.57-22.20%4472,020.008.18-2.60-24.12%200
85.600.00-772,022.508.15-2.78-25.43%310
142.500.00-462,025.008.45-3.05-26.52%150
121.500.00---2,027.5011.060.00-15
109.55-46.99-30.02%1522,030.008.95-3.41-27.59%260
60.580.00--22,032.509.30-2.75-22.82%130
83.000.00-1072,035.009.99-0.85-7.84%2546
82.460.00-102,037.5014.700.00-160
116.55-14.32-10.94%51132,040.0012.31-0.86-6.53%170
55.500.00-212,042.5015.550.00-20
136.080.00-162,045.0010.72-4.83-31.06%250
56.000.00-232,047.5015.900.00-30
112.67+11.86+11.76%902,050.0012.00-4.50-27.27%680
137.000.00-232,052.5016.100.00-20
101.670.00--02,055.0016.350.00-60
124.940.00-122,057.5013.85-3.82-21.62%40
100.12+6.77+7.25%1302,060.0015.72-3.90-19.88%10
111.500.00-622,062.5016.25-2.84-14.88%200
97.76+3.23+3.42%202,065.0019.210.00-60
85.850.00--02,067.5019.450.00-10
92.32-7.72-7.72%202,070.0016.09-4.31-21.13%90
80.000.00-102,072.5017.67-4.28-19.50%10
90.09-12.41-12.11%102,075.0016.75-4.85-22.45%350
80.31-31.69-28.29%1122,077.5018.87-4.83-20.38%10
79.75+2.27+2.93%3602,080.0021.00-2.45-10.45%530
84.75+11.25+15.31%9602,090.0022.17-4.33-16.34%130
75.30+10.39+16.01%2602,100.0022.56-7.34-24.55%320
65.00+6.18+10.51%102,110.0031.50-1.65-4.98%160
63.50+10.64+20.13%6802,120.0032.50-5.50-14.47%420
55.50+8.35+17.71%6102,130.0033.10-9.85-22.93%270
46.00+1.83+4.14%13402,137.5043.80-2.80-6.01%150
50.18+7.98+18.91%11102,140.0036.60-11.30-23.59%5210
45.10+3.60+8.67%2402,142.5046.000.00-2-
47.45+6.90+17.02%4402,145.0040.76-14.99-26.89%1-
46.18+7.73+20.10%3602,147.5041.97-10.63-20.21%10
47.35+8.86+23.02%19402,150.0046.00-6.91-13.06%60
46.00+9.24+25.14%1802,152.5044.58-6.67-13.01%150
36.62-0.57-1.53%402,155.0045.85-3.20-6.52%220
43.65-2.18-4.76%902,157.5050.470.00--0
41.65+7.40+21.61%2302,160.0052.55-7.35-12.27%40
38.95+3.90+11.13%102,162.5055.97-3.98-6.64%1-
36.86+4.25+13.03%2802,165.0057.97-3.43-5.59%1-
31.80+0.02+0.06%202,167.5054.020.00---
31.50+0.43+1.38%202,170.0058.35-11.65-16.64%10
33.25+2.45+7.95%102,172.50-----
29.90+0.58+1.98%4402,175.0068.450.00---
29.70+1.23+4.32%--2,177.50-----
31.00+3.91+14.43%1202,180.0060.10-12.55-17.27%1-
30.00+3.70+14.07%4002,185.00-----
29.05-4.02-12.16%402,187.50-----
27.85+2.96+11.89%102,190.0076.130.00-24
26.10-7.95-23.35%6-2,192.50-----
23.00-7.62-24.89%102,195.00-----
25.70+4.70+22.38%19302,200.0085.000.00-10
24.30+4.00+19.70%402,202.50-----
20.770.00---2,205.00-----
18.84-1.66-8.10%2002,207.50-----
24.00+4.55+23.39%902,210.0085.070.00---
20.46+3.61+21.42%4102,220.0089.960.00---
12.95-1.51-10.44%3102,230.00-----
15.30+1.80+13.33%1202,240.00-----
14.20+3.00+26.79%3902,250.00130.080.00--0
8.95-1.05-10.50%402,260.00-----
10.50+0.90+9.37%702,270.00-----
7.15-1.05-12.80%3602,280.00-----
7.35-0.30-3.92%502,290.00-----
8.70+2.45+39.20%16202,300.00-----
6.400.00-1102,310.00-----
6.60+0.90+15.79%302,320.00-----
5.050.00-5102,330.00-----
6.00+1.00+20.00%102,340.00-----
5.25+1.25+31.25%1402,350.00-----
3.72+0.02+0.54%802,360.00-----
3.95+0.20+5.33%102,370.00-----
3.25-0.40-10.96%102,380.00-----
3.80+0.48+14.46%-02,390.00-----
3.65+0.85+30.36%2502,400.00-----
3.20+0.23+7.74%602,410.00-----
5.800.00-5142,420.00-----
3.10+0.60+24.00%1202,430.00-----
2.83+0.50+21.46%802,440.00-----
2.67+0.28+11.72%302,450.00-----
4.180.00-152,460.00-----
2.42+0.47+24.10%302,470.00-----
3.030.00-1002,480.00362.850.00---
6.000.00---2,490.00327.130.00---
1.77-0.08-4.32%1702,500.00336.960.00---
2.19-0.32-12.75%102,510.00-----
2.05+0.37+22.02%502,520.00397.350.00---
1.730.00--02,530.00-----
2.180.00--02,540.00-----
1.86-0.91-32.85%2-2,550.00-----
5.500.00-1122,560.00433.050.00---
1.97+0.61+44.85%402,580.00453.150.00---
0.97-0.26-21.14%102,600.00449.100.00---
-----2,610.00448.900.00---
1.640.00---2,620.00458.750.00---
2.050.00--02,630.00463.100.00---
1.590.00-102,640.00466.350.00---
1.05-1.63-60.82%2-2,660.00-----
1.790.00-15342,680.00-----
1.06-1.10-50.93%1872,700.00-----
2.760.00---2,720.00-----
1.750.00---2,740.00-----
1.710.00-142,760.00-----
1.610.00---2,770.00-----
3.000.00-112,780.00-----
1.600.00-11162,800.00-----
0.66-1.68-71.79%1-2,820.00-----
2.680.00---2,840.00804.750.00---
1.500.00-402,860.00-----
1.150.00-272,880.00-----
1.140.00-10132,900.00-----
1.500.00---2,920.00-----
1.750.00---2,940.00-----
1.970.00---2,960.00-----
1.600.00---2,980.00-----
0.50-0.25-33.33%1503,000.00-----
0.18-0.31-63.27%10-3,100.00-----
0.17-0.81-82.65%10-3,140.00-----
0.19-0.06-24.00%3203,200.00-----
1.060.00---3,220.00-----
0.650.00---3,240.00-----
0.10-0.01-9.09%1003,260.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità