AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 marzo 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,002.000.00-40980.000.100.00-340
982.300.00-1501,000.000.100.00-150
962.100.00-501,020.000.040.00-30
936.350.00-401,040.000.200.00-20
922.850.00-501,060.000.160.00-558
-----1,080.000.100.00-110
907.750.00-201,100.000.150.00-1020
889.940.00-101,120.000.260.00-10
-----1,140.000.150.00-10
735.900.00--11,160.000.400.00-60
864.000.00-101,180.000.450.00-10
781.200.00-601,200.000.250.00-10
524.900.00-341,220.000.500.00-10
656.500.00-141,240.000.660.00-10
784.350.00-101,260.000.220.00-30
764.450.00-101,280.000.660.00-10
740.000.00-101,300.000.720.00-150
727.950.00-101,320.000.860.00-20
637.370.00-1001,340.001.000.00-60
617.560.00-1001,360.000.990.00-40
675.150.00-101,380.000.670.00-10
772.760.00-501,400.001.080.00-400
561.150.00-101,420.001.380.00-20
-----1,430.001.400.00-1240
545.500.00-101,440.001.760.00-20
551.200.00-101,450.001.190.00-10
515.300.00-301,460.001.150.00-200
509.100.00-101,470.001.690.00-40
521.600.00-101,480.002.270.00-50
504.000.00-101,490.001.950.00-60
478.650.00-101,500.001.940.00-660
503.750.00-201,510.002.700.00-10
504.580.00-101,520.002.720.00-30
529.320.00-101,530.003.080.00-100
342.250.00-141,540.002.400.00-80
499.670.00-101,550.002.730.00-960
438.500.00-101,560.002.840.00-30
472.000.00-201,570.003.800.00-10
408.000.00-601,580.004.050.00-10
401.000.00-101,590.004.300.00-60
404.380.00-701,600.003.800.00-4060
239.600.00-1191,610.005.250.00-70
372.000.00-201,620.004.100.00-150
543.600.00-201,630.005.600.00-70
516.100.00-101,640.004.750.00-60
468.010.00-501,650.005.050.00-620
403.610.00-101,655.004.500.00-30
367.100.00-101,660.005.560.00-240
369.350.00-101,665.005.930.00-110
483.600.00-201,670.006.650.00-90
478.650.00-501,675.006.150.00-140
303.000.00-201,680.006.900.00-120
342.650.00-101,685.004.850.00-10
342.450.00-101,690.007.150.00-350
434.800.00-101,695.008.350.00-200
286.700.00-3201,700.007.500.00-1560
446.000.00-1001,705.007.950.00-10
312.550.00-2201,710.009.600.00-160
163.800.00-301,715.0011.450.00-270
278.170.00-201,720.008.850.00-150
265.000.00-101,725.009.500.00-80
273.000.00-101,730.0010.250.00-70
377.130.00-501,735.0011.800.00-50
244.800.00-201,740.0010.350.00-70
249.600.00-101,745.008.350.00-10
244.280.00-701,750.0011.150.00-2950
238.880.00-101,755.0014.700.00-20
250.000.00-101,760.0012.100.00-90
236.900.00-201,765.0012.270.00-100
215.280.00-301,770.0013.100.00-160
402.210.00-101,775.009.000.00-20
206.660.00-201,780.0015.900.00-180
216.450.00-101,785.0010.550.00-140
200.300.00-201,790.0015.520.00-1410
290.710.00-401,795.0017.700.00-310
200.720.00-4901,800.0016.750.00-5060
296.800.00-1901,805.0017.370.00-330
212.500.00-1001,810.0018.130.00-530
301.200.00-101,815.0018.230.00-50
192.450.00-201,820.0021.050.00-140
175.000.00-101,825.0021.780.00-630
178.000.00-601,830.0022.630.00-280
173.200.00-201,835.0021.850.00-930
179.390.00-601,840.0022.900.00-1330
157.800.00-3701,845.0028.600.00-840
173.440.00-3001,850.0024.750.00-4420
151.700.00-101,855.0031.350.00-790
167.940.00-2001,860.0026.120.00-1050
146.000.00-201,865.0029.250.00-480
143.930.00-201,870.0028.150.00-860
141.830.00-201,875.0029.400.00-680
131.250.00-501,880.0031.050.00-750
124.000.00-101,885.0031.650.00-590
131.500.00-1501,890.0032.800.00-1600
128.950.00-201,895.0035.210.00-1100
121.240.00-12001,900.0036.450.00-8010
127.300.00-101,905.0036.850.00-450
102.000.00-1101,910.0038.200.00-590
125.000.00-2001,915.0039.750.00-610
105.500.00-2101,920.0043.300.00-280
106.500.00-501,925.0043.880.00-480
92.800.00-201,930.0044.950.00-3420
96.000.00-901,935.0046.600.00-350
89.800.00-4601,940.0048.350.00-1740
90.950.00-101,945.0050.100.00-1700
85.700.00-17501,950.0053.050.00-1,1600
74.440.00-11701,955.0058.750.00-490
81.350.00-3801,960.0056.330.00-1870
80.000.00-2601,965.0055.800.00-200
73.600.00-6001,970.0058.300.00-1010
71.500.00-20501,975.0062.950.00-660
69.450.00-18901,980.0065.300.00-1940
67.320.00-8201,985.0069.700.00-350
64.570.00-15301,990.0069.440.00-2290
62.200.00-8001,995.0071.000.00-1050
58.250.00-2,22902,000.0074.000.00-1,6390
54.120.00-10402,005.0078.800.00-860
53.000.00-9302,010.0075.140.00-440
51.600.00-4202,015.0082.180.00-510
48.900.00-9802,020.0084.200.00-130
47.000.00-13202,025.0091.130.00-600
43.800.00-9502,030.0097.050.00-670
43.800.00-1702,035.0095.150.00-60
40.300.00-3702,040.0095.050.00-70
37.200.00-4002,045.00101.260.00-60
33.850.00-94502,050.00101.120.00-1080
34.600.00-5102,055.00105.550.00-50
32.850.00-18602,060.00107.670.00-190
32.550.00-4502,065.00112.460.00-100
29.400.00-7602,070.00120.250.00-240
24.020.00-1402,075.00124.500.00-110
26.150.00-9702,080.00127.660.00-3560
24.440.00-1702,085.00127.850.00-1000
23.000.00-11402,090.00124.500.00-50
22.000.00-3502,095.00123.700.00-30
20.000.00-1,02702,100.00135.210.00-3420
19.250.00-9402,105.00144.040.00-10
18.300.00-10202,110.00154.200.00-110
17.300.00-4602,115.00159.070.00-230
16.040.00-23902,120.00150.000.00-160
15.330.00-5102,125.00127.700.00-10
14.400.00-12902,130.00138.910.00-20
12.900.00-4302,135.00135.500.00-10
13.050.00-23102,137.50177.350.00-10
11.650.00-12602,140.00168.150.00-100
11.550.00-3102,142.50154.050.00--0
10.950.00-9902,145.00185.550.00-40
10.500.00-48702,150.00177.030.00-40
10.010.00-3002,155.00191.600.00-60
9.350.00-10302,160.00172.620.00-10
8.450.00-12302,165.00198.570.00-20
8.430.00-16502,170.00203.060.00-50
7.500.00-3302,175.00171.910.00-20
7.100.00-20502,180.00218.670.00-10
6.950.00-3402,185.00218.770.00-10
6.260.00-31202,190.00190.950.00-20
6.100.00-2802,195.00198.140.00-120
5.300.00-75702,200.00203.250.00-860
4.680.00-10402,210.00226.260.00-590
4.150.00-8902,220.00240.780.00-130
3.600.00-3202,230.00258.620.00-130
3.170.00-3502,240.00255.700.00-40
2.860.00-17402,250.00248.000.00-40
2.400.00-2602,260.00278.770.00-50
2.230.00-2002,270.00302.250.00-60
2.120.00-2202,280.00301.100.00-20
1.830.00-3002,290.00148.200.00-10
1.700.00-13602,300.00325.400.00-200
1.410.00-902,310.00146.600.00-10
1.050.00-3802,320.00181.000.00-20
1.440.00-3102,330.00235.500.00-10
1.380.00-3202,340.00192.800.00-10
0.990.00-2702,350.00368.330.00-20
0.900.00-402,360.00374.590.00-160
0.990.00-4902,370.00219.360.00-10
0.750.00-302,380.00400.880.00-50
0.810.00-2202,390.00411.170.00-30
0.600.00-7802,400.00422.180.00-100
0.690.00-102,410.00432.220.00-170
0.760.00-302,420.00434.590.00-580
0.810.00-1302,430.00429.970.00-680
0.750.00-10402,440.00441.680.00-20
0.650.00-402,450.00484.140.00-20
0.570.00-302,460.00-----
0.530.00-402,470.00-----
1.100.00-102,480.00337.200.00--0
0.520.00-1202,490.00-----
0.290.00-5802,500.00531.200.00-40
0.340.00-2502,510.00536.680.00-770
0.320.00-10302,530.00-----
0.470.00-1002,550.00399.150.00--0
1.050.00-602,560.00-----
0.380.00-902,580.00-----
1.160.00-102,590.00-----
0.310.00-13302,600.00449.000.00-50
0.380.00-502,610.00-----
0.510.00-1302,630.00-----
0.170.00-2802,700.00585.160.00-20
0.280.00-6402,720.00549.500.00--0
0.520.00-102,740.00589.700.00---
0.120.00-1002,760.00-----
0.500.00-102,780.00-----
0.550.00-2102,800.00760.900.00---
0.160.00-6002,820.00-----
0.660.00-102,840.00-----
0.190.00-302,860.00832.550.00--0
1.550.00--02,880.00-----
0.160.00-1702,900.001,064.270.00-20
0.270.00-102,920.00-----
0.250.00-1002,940.00-----
0.720.00-4102,960.00-----
0.380.00-102,980.00-----
0.300.00-703,000.00-----
2.200.00--03,080.00-----
0.230.00-2003,100.00-----
0.400.00-103,120.00-----
1.200.00--03,180.00-----
0.320.00--03,200.00-----
1.100.00--03,220.00-----
0.300.00-103,240.00-----
0.020.00-5403,260.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità