AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 giugno 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,171.600.00-128720.000.230.00-10595
819.380.00-047740.000.350.00-5188
-----750.000.260.00-30129
1,080.350.00-13760.000.360.00-149
-----770.001.010.00-50
786.250.00-07780.000.650.00-20
-----790.003.100.00-20
952.000.00-17800.000.410.00-1604
-----810.003.240.00-113
-----820.003.800.00-10
-----830.004.130.00-10
-----840.002.270.00-20
-----850.000.520.00-182
894.750.00-163860.000.700.00-1932
-----870.003.360.00-50
905.200.00-00880.000.910.00-160
-----890.002.650.00-15
957.880.00-129900.000.590.00-1487
-----910.005.250.00-551
938.670.00-11920.001.860.00-293
931.140.00-44930.006.900.00-12
899.320.00--3940.002.050.00-4126
-----950.000.960.00-1186
725.900.00-33960.001.660.00-2802
850.750.00-1011970.001.520.00-129
850.850.00-14980.001.000.00-371
-----990.001.500.00-136
832.000.00-1791,000.001.40-0.20-12.50%10580
842.000.00-2291,010.004.960.00-3418
995.000.00-2131,020.002.400.00-243
813.000.00-2121,040.002.510.00-154
726.760.00-5121,060.001.85-0.89-32.48%1117
491.000.00-061,080.002.20-0.75-25.42%158
706.000.00-2471,100.001.75-1.64-48.38%10161
673.380.00-101,120.003.010.00-476
883.250.00-1131,140.002.85-2.05-41.84%164
791.000.00-1121,160.004.800.00-1280
656.010.00-161,180.004.07-1.45-26.27%118363
636.980.00-1841,200.004.20-0.69-14.11%137820
829.900.00-401,220.005.00-0.80-13.79%3309
546.330.00-1231,240.006.25-0.35-5.30%127502
550.590.00-1311,260.007.850.00-15202
483.500.00-101,280.007.83-2.62-25.07%71526
478.300.00-21241,300.009.10-0.55-5.70%8989
465.320.00-3111,320.0012.600.00-1215
505.100.00-1231,340.0013.150.00-1695
419.080.00-1251,360.0016.550.00-1616
391.600.00-1411,380.0017.750.00-5567
388.000.00-81351,400.0017.00-0.90-5.03%321,422
380.550.00-1101,420.0017.98-6.20-25.64%2403
359.600.00-1181,440.0020.43-4.22-17.12%1237
344.050.00-1321,460.0026.480.00-4318
321.100.00-5411,480.0028.80-0.92-3.10%11185
311.97+5.57+1.82%51871,500.0030.53-4.14-11.94%141,301
319.850.00-5351,520.0036.08-1.52-4.04%2318
293.080.00-1421,540.0043.020.00-10277
265.300.00-2211,560.0042.00-9.15-17.89%15469
251.000.00-2881,580.0048.94-9.26-15.91%32301
234.00+14.00+6.36%11751,600.0051.30-5.95-10.39%71,332
266.450.00-1291,620.0060.70-6.80-10.07%10276
206.78-9.22-4.27%21291,640.0063.15-14.12-18.27%1289
198.00-2.11-1.05%21741,650.0068.20-13.30-16.32%19542
204.000.00-11181,660.0075.55-15.10-16.66%19426
214.940.00-5681,670.0094.350.00-2184
208.350.00--41,675.00-----
173.850.00-11361,680.0078.29-5.71-6.80%17253
-----1,685.0097.150.00-13
225.650.00-501,690.0083.45-14.25-14.59%1249
169.50+2.56+1.53%13851,700.0087.25-7.73-8.14%1812
156.910.00-51301,710.0092.75-4.34-4.47%1148
148.000.00-41581,720.00104.600.00-2135
148.00-5.00-3.27%6911,730.0098.08-5.89-5.67%8159
-----1,735.0098.95-5.05-4.86%312
142.00-5.00-3.40%21281,740.00102.48-8.92-8.01%1198
140.00-1.05-0.74%4151,745.00121.700.00-314
141.59+3.24+2.34%94061,750.00106.40-9.60-8.28%7524
136.90+2.70+2.01%5241,755.00-----
134.32-3.98-2.88%112051,760.00112.63-15.11-11.83%1220
-----1,765.00114.10-9.74-7.86%11
129.320.00-5871,770.00116.85-18.00-13.35%456
-----1,775.00118.31-12.36-9.46%20
126.000.00-41611,780.00124.39-7.21-5.48%1521
120.60-0.40-0.33%12101,785.00145.400.00-25
119.300.00-1911,790.00146.600.00-11102
114.600.00-6121,795.00-----
112.00-1.00-0.88%59811,800.00131.19-5.27-3.86%6804
105.050.00-61161,810.00139.970.00-528
104.30+5.30+5.35%82931,820.00143.71-5.79-3.87%2171
104.09+3.39+3.37%121,825.00-----
100.72-3.98-3.80%12811,830.00170.710.00-1032
96.20-2.00-2.04%72061,840.00174.390.00-1221
97.65+0.95+0.98%111,845.00179.450.00-14
91.55-1.00-1.08%33591,850.00164.50-11.45-6.51%1181
89.500.00-13091,860.00168.77-6.28-3.59%2178
87.58+2.98+3.52%5761,870.00187.850.00-118
82.50+1.60+1.98%73901,880.00189.000.00-1243
80.24+1.94+2.48%10461,890.00191.100.00-19
74.45-0.05-0.07%591,1571,900.00167.510.00-30575
71.47+1.87+2.69%3651,910.00195.96-18.89-8.79%139
66.00+2.23+3.50%12901,920.00225.350.00-1196
65.75-2.03-2.99%2491,930.00229.200.00-212
60.000.00-22061,940.00244.000.00-2199
57.25-2.15-3.62%21431,950.00241.410.00-520
53.300.00-42291,960.00242.290.00-2204
57.400.00-3391,970.00242.84-6.78-2.72%27
51.250.00-12481,980.00250.960.00-1172
49.050.00-1461,990.00277.760.00-24
45.00-1.70-3.64%642,2582,000.00260.79-5.52-2.07%3398
43.15-1.85-4.11%1492,010.00274.010.00-14
39.800.00-2272,020.00310.850.00-18
38.700.00-2262,030.00289.950.00-12
37.320.00-1272,040.00317.100.00-12
34.860.00-11392,050.00325.450.00-112
33.950.00-2412,060.00328.700.00-23
30.00+0.45+1.52%11752,080.00341.900.00-13
26.00-1.00-3.70%38712,100.00351.95-5.40-1.51%4166
23.250.00-1222,120.00375.150.00-15
25.000.00-5902,140.00401.400.00-12
18.91-1.19-5.92%2612,160.00415.500.00-210
21.500.00-1262,180.00454.740.00--1
14.50-0.85-5.54%51,0342,200.00436.35-24.86-5.39%4217
9.340.00-41,3042,300.00553.400.00-431
5.30-0.45-7.83%14902,400.00677.370.00-10
3.10-0.30-8.82%96882,500.00728.100.00-20
2.570.00-22162,600.00789.450.00-10
1.41-0.36-20.34%13012,700.00714.200.00-10
0.88-0.16-15.38%13652,800.00989.600.00-10
0.670.00-72792,900.001,197.480.00-100
0.600.00-121,9243,000.00992.480.00-20
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità