AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 aprile 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,006.700.00-830980.000.420.00-20
983.700.00-801,000.000.390.00-270
958.950.00-101,020.000.280.00-80
943.080.00-1401,040.000.250.00-50
1,077.900.00--01,060.000.080.00-50
1,060.200.00--01,080.000.100.00-50
-----1,100.000.700.00-10
-----1,120.000.400.00-50
-----1,140.000.390.00-30
989.550.00-201,160.000.360.00-60
965.000.00--01,180.000.310.00-60
783.450.00-601,200.001.500.00-10
924.050.00--01,220.000.570.00-590
801.500.00-101,240.001.190.00-10
-----1,260.001.750.00-20
800.000.00-101,280.001.290.00-100
784.250.00-201,300.001.660.00-60
713.900.00-201,320.002.300.00-70
696.700.00-301,340.002.480.00-30
675.900.00-101,360.001.900.00-50
631.780.00-501,380.002.930.00-120
614.800.00-2301,400.003.500.00-130
615.050.00-101,420.003.770.00-70
592.000.00-2601,440.002.500.00-10
386.450.00--21,460.002.900.00-40
512.600.00-201,470.004.500.00-20
502.900.00-301,480.004.250.00-10
514.200.00--01,490.005.240.00-10
504.450.00-201,500.004.800.00-600
508.200.00-101,520.006.500.00-30
648.050.00-201,540.005.000.00-160
-----1,550.006.500.00-60
325.000.00-241,560.007.930.00-60
544.050.00-301,580.008.770.00-30
-----1,590.009.310.00-20
405.700.00-101,600.009.650.00-290
423.500.00-101,620.0011.000.00-60
-----1,630.0011.850.00-20
475.450.00-501,640.0012.100.00-130
539.350.00-201,650.0012.380.00-210
378.820.00-101,655.0013.010.00-20
445.720.00-101,660.0011.990.00-40
236.200.00-1281,665.008.700.00-10
378.040.00-4111,670.0014.500.00-150
238.780.00-301,675.0014.150.00-20
228.330.00-201,680.0015.800.00-40
216.000.00-15001,685.008.550.00-190
440.800.00-101,690.0016.750.00-290
308.000.00-6001,695.0013.950.00-10
324.850.00-401,700.0016.000.00-1740
466.300.00-101,705.0017.250.00-180
276.500.00-101,710.0017.000.00-100
340.500.00-101,715.0017.500.00-80
455.200.00-101,720.0020.200.00-80
452.130.00-1001,725.0021.400.00-110
419.750.00-1201,730.0023.190.00-100
150.600.00-1211,735.0019.800.00-10
262.000.00-401,740.0022.100.00-110
298.000.00-101,745.0023.500.00-360
286.970.00-801,750.0021.500.00-400
310.000.00-101,755.0022.650.00-30
427.220.00-101,760.0026.600.00-310
405.500.00-101,765.0026.490.00-120
302.010.00-301,770.0024.810.00-500
243.980.00-101,775.0028.240.00-130
395.130.00-101,780.0026.390.00-300
239.800.00-2701,785.0029.400.00-80
221.000.00-201,790.0029.210.00-160
327.820.00-501,795.0031.160.00-140
230.000.00-401,800.0030.000.00-6330
287.060.00-201,805.0031.690.00-240
208.870.00-101,810.0032.220.00-1030
223.150.00-101,815.0032.800.00-600
200.800.00-201,820.0036.800.00-940
214.850.00-601,825.0037.840.00-240
205.900.00-101,830.0035.770.00-200
185.000.00-201,835.0036.730.00-490
198.000.00-101,840.0041.150.00-560
188.680.00-501,845.0039.010.00-60
183.000.00-1201,850.0041.500.00-2830
182.800.00-201,855.0041.950.00-710
196.400.00-101,860.0043.300.00-1500
180.200.00-101,865.0047.500.00-80
249.000.00-1301,870.0045.850.00-990
160.400.00-201,875.0047.980.00-160
157.650.00-3601,880.0049.400.00-540
164.250.00-7001,885.0050.740.00-530
159.000.00-4901,890.0052.970.00-270
144.250.00-1901,895.0054.000.00-340
140.830.00-9301,900.0054.760.00-1700
128.800.00-301,905.0054.100.00-50
150.450.00-101,910.0061.300.00-370
236.520.00-201,915.0059.900.00-190
129.000.00-501,920.0060.750.00-920
136.350.00-101,925.0065.410.00-80
117.810.00-701,930.0062.710.00-780
123.350.00-601,935.0071.400.00-50
113.900.00-1601,940.0068.310.00-260
111.900.00-201,945.0071.520.00-60
108.500.00-1901,950.0072.750.00-780
102.450.00-801,960.0078.500.00-1250
98.350.00-26801,970.0080.760.00-590
91.800.00-5601,980.0084.820.00-830
88.420.00-33701,990.0091.700.00-970
81.850.00-31602,000.0096.000.00-760
76.450.00-7602,010.0099.200.00-150
72.070.00-18802,020.00106.000.00-770
68.000.00-20002,030.00111.810.00-70
63.940.00-2202,040.00100.120.00-40
59.000.00-27102,050.00121.430.00-230
51.200.00-6102,060.00127.630.00-60
52.670.00-2602,070.00135.950.00-60
45.700.00-3202,080.00140.910.00-50
43.950.00-4702,090.00148.910.00-20
40.150.00-40802,100.00156.000.00-260
37.790.00-3802,110.00153.720.00-100
33.630.00-3002,120.00166.000.00-30
31.670.00-1402,130.00161.190.00-30
28.870.00-1402,140.00177.000.00-80
26.350.00-17402,150.00191.300.00-60
25.200.00-4702,160.00196.800.00-80
22.650.00-4302,170.00218.420.00-80
20.720.00-7402,180.00217.750.00-40
19.610.00-5502,190.00191.850.00-20
17.440.00-39402,200.00212.960.00-20
15.290.00-5202,210.00135.870.00-50
14.250.00-5502,220.00216.480.00-60
13.010.00-10802,230.00105.000.00-20
11.550.00-3202,240.00136.500.00-10
11.050.00-8502,250.00259.300.00-30
9.970.00-3402,260.00274.220.00-10
9.200.00-7802,270.00278.050.00-10
8.800.00-2202,280.00280.200.00-40
7.150.00-6502,290.00294.350.00-20
7.000.00-33002,300.00304.000.00-70
3.150.00-19502,400.00394.000.00-30
1.540.00-31302,500.00520.750.00-70
1.000.00-12302,600.00637.700.00-20
0.710.00-16002,700.00728.300.00-40
0.580.00-1002,800.00828.300.00-20
0.320.00-24002,900.00928.300.00-20
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità