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
1,253.800.00-10720.000.050.00-30
1,304.800.00-00740.000.100.00-10
1,294.900.00--0750.000.260.00-300
1,149.400.00-12760.000.190.00-1034
1,275.050.00--0770.000.070.00-100
1,319.180.00-20780.000.400.00-40
-----790.003.100.00-20
1,190.000.00-40800.000.130.00-5604
-----810.003.240.00-113
-----820.003.800.00-10
-----830.000.330.00-191
-----840.002.270.00-20
-----850.000.310.00-110
1,326.500.00-590860.000.350.00-10
-----870.003.360.00-50
1,276.400.00-10880.000.910.00-160
-----890.002.650.00-15
1,250.980.00-10900.000.280.00-120
-----910.000.750.00-10
950.500.00-47920.000.200.00-100
931.140.00-44930.000.400.00-13
1,216.900.00-10940.000.370.00-40
1,207.000.00--0950.000.450.00-10
725.900.00-33960.000.630.00-20
850.750.00-1011970.001.250.00-10
1,188.160.00-20980.001.100.00-20
1,176.700.00--0990.000.500.00-20
1,055.730.00-101,000.001.490.00-20
842.000.00-2291,010.000.710.00-100
995.000.00-2131,020.001.260.00-120
1,127.150.00-101,040.001.000.00-30
726.760.00-5121,060.001.400.00-180
491.000.00-061,080.000.610.00-10
965.920.00-101,100.001.280.00-10
1,048.350.00-201,120.001.550.00-40
1,029.700.00-301,140.001.740.00-20
1,009.260.00-201,160.002.670.00-10
834.900.00-101,180.001.720.00-200
855.000.00-101,200.002.600.00-20
670.740.00-101,220.002.100.00-100
569.640.00-1221,240.003.550.00-10
590.000.00-1261,260.004.490.00-80
535.090.00-11041,280.004.850.00-160
715.100.00-101,300.004.750.00-20
465.320.00-3111,320.003.330.00-30
702.050.00-1241,340.006.000.00-20
525.980.00-1251,360.004.970.00-80
639.780.00-501,380.005.630.00-120
582.610.00-101,400.008.100.00-60
563.650.00-101,420.007.700.00-30
553.850.00-1001,440.0010.450.00-90
533.670.00-101,460.0011.800.00-10
707.000.00-2101,480.0012.800.00-20
506.300.00-101,500.0014.150.00-370
529.000.00-101,520.0015.850.00-50
587.000.00-401,540.0017.650.00-40
604.070.00-101,560.0019.350.00-10
463.000.00-101,580.0021.300.00-40
404.000.00-901,600.0022.000.00-210
410.000.00-201,620.0019.000.00-50
395.220.00-101,640.0029.200.00-130
370.000.00-101,650.0032.250.00-500
408.250.00-101,655.0021.050.00-40
526.000.00-201,660.0028.300.00-110
285.200.00-211,665.0023.510.00-50
446.000.00-101,670.0033.100.00-10
287.000.00-161,675.0030.800.00-10
339.700.00-301,680.0035.500.00-50
280.840.00-241,685.0034.040.00-20
465.000.00-201,690.0034.150.00-20
246.940.00-111,695.0033.900.00-10
351.780.00-101,700.0036.150.00-490
177.250.00--01,705.0035.330.00-100
321.000.00-101,710.0042.090.00-10
335.550.00-401,715.0041.060.00-30
332.610.00-901,720.0042.890.00-60
202.130.00-101,725.0043.940.00-60
450.000.00-101,730.0033.550.00-10
154.450.00--01,735.0034.700.00-10
291.380.00-501,740.0044.500.00-50
297.010.00-201,745.0047.550.00-90
275.000.00-601,750.0048.000.00-1250
282.000.00-201,755.0049.600.00-390
284.000.00-1101,760.0050.040.00-50
300.500.00-101,765.0040.100.00-10
413.970.00-101,770.0053.300.00-290
280.000.00-501,775.0052.350.00-120
253.810.00-201,780.0051.800.00-10
394.480.00-101,785.0056.450.00-50
271.170.00-101,790.0058.550.00-140
239.400.00-101,795.0057.400.00-150
238.000.00-1301,800.0058.800.00-390
372.900.00-101,805.0058.500.00-40
388.520.00-101,810.0059.750.00-20
352.970.00-101,815.0062.800.00-10
237.500.00-101,820.0061.600.00-40
374.870.00-101,825.0064.570.00-100
239.940.00-101,830.0064.450.00-30
339.410.00-101,835.0071.400.00-30
242.230.00-201,840.0069.950.00-30
339.890.00-1101,845.0079.750.00-350
212.000.00-401,850.0073.450.00-40
333.000.00-301,855.0072.250.00-10
227.610.00-101,860.0076.900.00-60
210.000.00-101,865.0084.840.00-20
193.400.00-201,870.0079.650.00-50
270.590.00-201,875.0083.700.00-10
204.150.00-201,880.0083.100.00-30
194.000.00-401,885.0077.700.00-130
186.930.00-6201,890.0086.650.00-40
183.790.00-201,895.0086.700.00-90
177.720.00-2301,900.0091.400.00-330
307.650.00-101,905.0090.350.00-20
167.060.00-1401,910.0094.800.00-50
192.330.00-1001,915.0095.790.00-30
164.310.00-901,920.0088.480.00-140
159.240.00-2101,925.0086.700.00-10
176.220.00-101,930.00106.800.00-90
281.000.00-601,935.0094.430.00-100
155.550.00-201,940.00111.160.00-100
251.780.00-201,945.0091.750.00-110
150.250.00-1201,950.00115.000.00-260
272.490.00-301,955.0039.000.00-520
156.250.00-401,960.00115.550.00-140
140.160.00-201,965.00118.350.00-40
140.000.00-1201,970.00119.000.00-200
141.500.00-301,975.00120.000.00-40
135.950.00-1401,980.00127.000.00-120
135.000.00-401,985.00123.200.00-160
131.000.00-1401,990.00129.580.00-30
130.000.00-601,995.00134.950.00-40
126.500.00-4402,000.00135.860.00-400
130.360.00-602,005.00135.050.00-10
116.800.00-1002,010.00136.750.00-240
120.950.00-602,015.00140.250.00-40
113.050.00-102,020.00148.560.00-30
114.650.00-102,025.00148.200.00-30
112.450.00-1602,030.00149.920.00-300
112.650.00-102,035.00149.300.00-10
105.220.00-1402,040.00130.500.00-20
104.300.00-202,045.00138.750.00-200
99.890.00-1402,050.00169.800.00-10
108.330.00-1002,055.00148.600.00-30
97.700.00-1402,060.00170.900.00-110
99.000.00-1502,065.00100.000.00-10
94.190.00-302,070.00153.450.00-40
95.950.00-1102,075.00176.660.00-10
93.000.00-2002,080.00157.000.00-20
91.250.00-402,085.00155.380.00-20
82.180.00-402,090.00179.000.00-10
85.830.00-302,095.00190.550.00-50
83.270.00-4402,100.00197.950.00-50
79.630.00-702,105.00124.800.00-20
79.600.00-1602,110.00164.700.00-40
78.350.00-202,115.00195.800.00-30
77.000.00-402,120.00193.750.00-20
81.820.00-1002,125.00133.200.00-180
73.510.00-1002,130.00137.150.00-50
72.800.00-102,135.00206.000.00-10
74.050.00-1102,140.00211.930.00-10
67.150.00-402,145.00221.350.00-10
62.800.00-402,150.00205.500.00-70
66.550.00-202,155.00228.770.00-40
60.800.00-1802,160.00229.000.00-240
59.930.00-902,165.00127.580.00-130
59.000.00-1002,170.00228.920.00-10
57.670.00-202,175.00250.000.00-20
53.150.00-1602,180.00254.150.00-110
55.310.00-202,185.00234.660.00-100
52.950.00-402,190.00214.120.00-10
51.750.00-302,195.00228.950.00--0
52.050.00-9102,200.00257.200.00-1380
50.340.00-302,205.00157.700.00--0
47.700.00-102,210.00283.810.00-20
45.450.00-202,215.00271.450.00-10
45.600.00-1902,220.00277.210.00-10
49.170.00-502,225.00284.110.00-60
45.400.00-1202,230.00283.050.00-70
50.690.00-1302,235.00286.960.00-30
42.500.00-1102,240.00292.900.00-30
43.350.00-1702,245.00284.550.00-20
39.600.00-3902,250.00310.000.00-30
31.150.00-5602,300.00338.850.00-80
18.000.00-8702,400.00389.510.00-2000
10.450.00-2702,500.00534.770.00-10
6.750.00-1402,600.00597.820.00-20
4.260.00-402,700.00694.150.00-58
3.100.00-1102,800.00989.600.00-10
2.350.00-402,900.001,197.480.00-100
1.770.00-21903,000.00828.300.00-20
2.000.00-103,020.00-----
3.040.00-503,040.00-----
3.500.00--03,060.00-----
4.060.00--03,080.00-----
1.150.00-603,100.00-----
1.710.00-103,120.00-----
4.620.00--03,140.00-----
1.200.00-4303,160.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità