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
835.650.00--5980.000.450.00-6309
797.000.00-1371,000.000.480.00-14267
-----1,020.000.400.00-2112
-----1,040.000.500.00-11103
-----1,060.000.77+0.22+40.00%252
-----1,080.000.90+0.20+28.57%863
681.340.00-111,100.001.02+0.02+2.00%4102
-----1,120.000.970.00-959
-----1,140.001.360.00-358
-----1,160.001.640.00-127160
-----1,180.001.540.00-492
599.920.00-4261,200.002.030.00-5121
524.900.00-341,220.002.040.00-960
592.020.00-131,240.002.770.00-357
-----1,260.002.990.00-128
521.450.00-111,280.003.45-0.28-7.51%478
466.600.00-1241,300.004.100.00-3172
645.100.00-221,320.004.760.00-10100
422.200.00-1391,340.004.640.00-145
400.250.00-1191,360.006.370.00-148
454.600.00-121,380.007.850.00-3148
371.350.00-181,400.007.900.00-3567
-----1,420.009.95+1.03+11.55%6275
353.000.00-20221,440.0011.21+0.19+1.72%11329
353.930.00--01,460.0013.380.00-1259
295.150.00-141,480.0015.75+0.70+4.65%2240
275.620.00-21781,500.0017.90+0.10+0.56%6532
270.650.00-191,510.0018.150.00-4137
272.000.00-161,520.0021.05+1.54+7.89%12117
252.230.00-141,530.0022.200.00-5162
236.25-28.00-10.60%341,540.0023.65-0.25-1.05%19157
228.09-9.96-4.18%181,550.0025.750.00-5383
238.000.00-131,560.0028.60+1.35+4.95%257
258.000.00-161,570.0030.68+0.98+3.30%357
206.230.00-2111,580.0032.55+0.80+2.52%12839
198.650.00-2311,590.0034.150.00-3137
188.00-7.88-4.02%12571,600.0037.14+0.59+1.61%91,841
185.310.00-2141,610.0039.000.00-1144
203.000.00-2191,620.0042.00-0.70-1.64%1151
173.000.00-2191,630.0043.75-1.90-4.16%10130
167.850.00-2261,640.0048.450.00-19240
153.76-6.96-4.33%305711,650.0051.90+2.20+4.43%21829
-----1,655.0056.420.00-39
162.100.00-1361,660.0051.400.00-4184
175.000.00-1271,665.0054.950.00-215
142.800.00-1241,670.0058.33+1.03+1.80%10142
144.150.00-681,675.0057.970.00-1015
139.440.00-1601,680.0060.390.00-90484
155.250.00-1201,685.0059.660.00-322
133.200.00-1811,690.0062.250.00-1203
141.450.00-231,695.0067.570.00-132
137.500.00-31841,700.0067.990.00-94993
125.090.00-13251,705.0069.950.00-149
122.450.00-13671,710.0075.04+3.09+4.29%12173
127.860.00-3241,715.0074.050.00-340
123.300.00-142121,720.0079.73+3.58+4.70%3271
107.63-11.59-9.72%1121,725.0078.300.00-148
111.350.00-31081,730.0080.500.00-6208
112.500.00-3221,735.0085.80+3.02+3.65%436
100.20-4.40-4.21%133341,740.0085.90+0.80+0.94%21424
97.00-8.90-8.40%15731,745.0089.45+2.10+2.40%3768
93.50-6.50-6.50%735991,750.0093.25+3.50+3.90%20444
92.03-5.28-5.43%17491,755.0092.150.00-635
89.22-7.53-7.78%83381,760.0094.360.00-19156
86.56-5.84-6.32%33701,765.0097.100.00-12100
85.31-9.34-9.87%31641,770.00103.20+3.60+3.61%1232
82.80-8.20-9.01%4211,775.00102.200.00-219
83.03-2.22-2.60%84001,780.00107.45+2.65+2.53%5328
79.25-2.90-3.53%1251,785.00110.750.00-1035
75.65-4.20-5.26%202521,790.00113.40+5.77+5.36%1163
72.96-4.69-6.04%1591,795.00114.450.00-628
71.00-4.15-5.52%86991,800.00117.350.00-69527
73.250.00-6291,805.00120.650.00-112
71.150.00-171591,810.00123.770.00-198
65.35-3.75-5.43%34211,815.00123.85+33.75+37.46%28
62.98-3.92-5.86%221,4291,820.00128.000.00-185
61.27-4.03-6.17%7331,825.00123.660.00-410
63.100.00-11561,830.00132.900.00-151
61.150.00-2171,835.0099.650.00-45
55.50-3.80-6.41%191,3701,840.00100.300.00-2275
57.450.00-1451,845.00141.750.00-110
52.70-3.35-5.98%33101,850.00151.10+3.95+2.68%1186
49.30-2.85-5.47%481091,860.00143.890.00-832
50.900.00-12141,870.00137.950.00-192
43.00-2.18-4.83%51111,880.00162.380.00-2057
42.400.00-11211,890.00165.850.00-259
37.52-4.09-9.83%857171,900.00184.92-0.08-0.04%2102
37.850.00-4981,910.00158.100.00-2045
31.90-4.55-12.48%602261,920.00187.250.00-921
30.05-6.45-17.67%51271,930.00169.800.00-121
28.95-0.43-1.46%11001,940.00208.340.00-1029
25.50-2.75-9.73%32981,950.00208.270.00-163
26.050.00-101751,960.00175.100.00-1027
23.05-2.45-9.61%2791,970.00216.500.00-20
21.20+0.65+3.16%11151,980.00249.050.00-515
20.350.00-101061,990.00257.540.00-521
17.75-1.86-9.48%117742,000.00256.300.00-10127
18.290.00-13812,010.00250.000.00-14
15.54-0.98-5.93%21582,020.00266.970.00-28
14.000.00-3462,030.00301.600.00-10
13.920.00-10892,040.00266.410.00-13
14.600.00-26462,050.00291.170.00-223
15.850.00-1332,060.00290.350.00--1
14.100.00-1342,070.00286.900.00-116
9.78-0.77-7.30%21122,080.00307.500.00-12
9.500.00-3862,090.00300.400.00-13
8.00-1.00-11.11%101,2952,100.00338.860.00-118
8.450.00-2802,110.00378.040.00-1213
6.770.00-1612,120.00325.550.00-17
6.70-3.00-30.93%1262,130.00339.300.00-13
6.40-4.63-41.98%2442,140.00283.900.00-23
5.50-0.70-11.29%21332,150.00422.340.00-17
8.110.00-2332,160.00366.900.00-14
5.600.00-1352,170.00377.050.00-78
4.75-0.66-12.20%10852,180.00386.600.00-160
5.350.00-16472,190.00392.750.00-20
3.80-0.40-9.52%73422,200.00438.350.00-1038
8.200.00-1232,210.00416.000.00-11
4.000.00-1562,220.00411.350.00-30
4.760.00-8382,230.00475.950.00-40
2.95-0.80-21.33%1382,240.00507.320.00-11
3.000.00-3682,250.00454.820.00-250
4.600.00-1302,260.00473.700.00-30
2.580.00-2532,270.00476.000.00-11
2.35-0.75-24.19%1152,280.00494.100.00-10
2.930.00-3152,290.00477.150.00--5
2.00-0.22-9.91%113462,300.00531.630.00-440
3.100.00-1242,310.00-----
2.120.00-1422,320.00-----
2.470.00-5112,330.00-----
1.60-0.36-18.37%1372,340.00564.300.00-60
1.51-1.07-41.47%1492,350.00556.000.00-11
2.710.00-4242,360.00-----
2.150.00-262,370.00-----
1.470.00-1132,380.00593.920.00-20
1.500.00-192,390.00603.930.00--0
1.110.00-1051562,400.00584.490.00-180
1.490.00-1292,410.00616.360.00-70
1.380.00-542,420.00568.000.00-10
1.370.00-122,430.00581.000.00-10
3.200.00-102,440.00607.230.00--0
1.670.00-292,450.00-----
1.520.00-392,460.00-----
8.350.00-122,470.00-----
0.710.00-1262,480.00-----
0.800.00-1252,490.00-----
0.61-0.12-16.44%5872,500.00-----
0.570.00-15522,600.00-----
0.340.00-71202,700.00-----
0.260.00-1992,800.00-----
0.210.00-452912,900.001,064.270.00-20
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità