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
1,171.600.00-128720.001.000.00-1420
819.380.00-047740.000.790.00-46192
-----750.001.350.00-593
1,080.350.00-13760.001.410.00-948
-----770.000.85-0.63-42.57%526
786.250.00-07780.001.770.00-2225
-----790.003.100.00-20
967.130.00-10800.001.750.00-4655
-----810.003.240.00-113
-----820.003.800.00-10
-----830.004.130.00-10
-----840.002.270.00-20
-----850.001.980.00-182
874.700.00-165860.002.900.00-8942
-----870.003.360.00-50
1,016.450.00-01880.003.100.00-561
-----890.002.650.00-15
957.880.00-129900.003.150.00-1451
-----910.005.250.00-551
938.670.00-11920.003.200.00-294
931.140.00-44930.006.900.00-12
899.320.00--3940.003.100.00-1122
-----950.003.400.00-432186
725.900.00-33960.003.650.00-8806
775.360.00-11970.003.900.00-429
850.850.00-14980.006.450.00-567
-----990.004.50-1.00-18.18%1048
761.100.00-2611,000.005.510.00-13781
842.000.00-2291,010.004.960.00-3418
995.000.00-2131,020.006.600.00-133
813.000.00-2121,040.007.500.00-147
980.300.00-501,060.0010.100.00-1039
491.000.00-061,080.007.300.00-246
649.980.00-6341,100.009.700.00-2131
687.000.00-101,120.008.600.00-1667
883.250.00-1131,140.0012.130.00-133
791.000.00-1121,160.0013.450.00-1184
671.800.00-161,180.0012.73-2.37-15.70%1388
556.000.00-4861,200.0014.37-2.33-13.95%4838
829.900.00-401,220.0016.10-3.17-16.31%5110
829.150.00-10221,240.0018.45-2.15-10.44%2214
498.100.00-2311,260.0023.050.00-28128
483.500.00-11051,280.0021.45-4.30-16.70%7462
475.000.00-5761,300.0023.60-4.90-17.19%7792
492.650.00-371,320.0035.950.00-1141
555.750.00-2171,340.0029.18-4.97-14.55%4208
478.360.00-501,360.0037.370.00-9319
425.600.00-1321,380.0038.250.00-2344
408.000.00-3731,400.0039.10-2.90-6.90%1859
430.000.00-201,420.0047.500.00-8184
554.000.00-1171,440.0046.60-7.41-13.72%195
360.400.00-1311,460.0050.90-8.60-14.45%1245
399.200.00-101,480.0058.510.00-5143
321.00+12.25+3.97%31831,500.0059.95-5.85-8.89%71,096
407.300.00-1351,520.0064.00-8.50-11.72%10235
331.770.00-301,540.0078.550.00-9275
275.610.00-2211,560.0075.10-10.95-12.73%2226
258.340.00-1841,580.0081.85-5.35-6.14%294
255.13+5.56+2.23%11831,600.0089.00-5.10-5.42%51,139
249.350.00-1271,620.0095.35-10.70-10.09%25174
222.620.00-71231,640.00104.40-11.35-9.81%4311
210.650.00-11641,650.00107.80-10.35-8.76%1372
270.830.00-31171,660.00122.300.00-1126
299.220.00-40721,670.00116.35-13.75-10.57%1145
210.820.00-11431,680.00120.50-10.35-7.91%1191
196.400.00-1841,690.00138.950.00-3116
188.75+7.52+4.15%23421,700.00126.70-10.80-7.85%17841
185.38+8.88+5.03%21211,710.00132.10-5.95-4.31%292
183.10+11.30+6.58%31421,720.00138.00-9.03-6.14%1122
176.35+6.50+3.83%1681,730.00142.00-13.50-8.68%257
168.05-2.46-1.44%51061,740.00161.600.00-40156
165.55+5.55+3.47%21871,750.00166.900.00-2232
160.17+3.08+1.96%11271,760.00154.95-15.00-8.83%2122
155.40-3.25-2.05%1411,770.00172.250.00-341
152.00+8.70+6.07%31211,780.00181.700.00-1219
135.230.00-2221,790.00183.190.00-499
138.00+4.75+3.56%48721,800.00179.10-8.42-4.49%4602
135.05-2.85-2.07%1361,810.00145.850.00-219
126.600.00-52471,820.00191.900.00-2165
119.220.00-2411,830.00179.400.00-35
126.00+7.80+6.60%21281,840.00211.460.00-7104
118.85+8.45+7.65%21411,850.00209.940.00-243
116.50+8.50+7.87%42951,860.00226.450.00-5146
110.960.00-10321,870.00201.000.00-114
106.000.00-1872761,880.00222.20-1.75-0.78%1247
101.000.00-1151,890.00242.780.00-10
100.17+6.67+7.13%151,0491,900.00237.970.00-3649
100.100.00-12311,910.00243.40-3.10-1.26%236
94.20+2.29+2.49%21921,920.00263.000.00-2196
89.45+6.85+8.29%4101,930.00253.800.00--1
88.25+6.71+8.23%21521,940.00280.250.00-1234
83.10+4.52+5.75%2731,950.00282.800.00-10
80.40-5.80-6.73%71941,960.00289.570.00-1239
77.40+6.70+9.48%3211,970.00282.550.00-48
75.80+7.11+10.35%144951,980.00297.150.00-6174
67.100.00-4391,990.00297.600.00--1
69.25+5.25+8.20%122,2432,000.00302.94-20.11-6.23%8367
65.90+5.10+8.39%2152,010.00275.150.00-10
63.71-43.29-40.46%202,020.00281.750.00-10
98.950.00-142,030.00289.950.00-12
107.490.00-122,040.00363.350.00-12
54.850.00-2192,050.00308.670.00-511
54.000.00-2172,060.00314.450.00-12
49.45+0.57+1.17%22392,080.00-----
45.50+2.70+6.31%236662,100.00401.530.00-1174
41.10-3.30-7.43%1232,120.00423.250.00--2
37.900.00-24322,140.00-----
34.65-0.74-2.09%3512,160.00-----
31.900.00-3182,180.00-----
30.00-0.32-1.06%19472,200.00484.340.00-1216
19.00+1.60+9.20%41,1042,300.00558.19-16.16-2.81%288
12.25+1.10+9.87%34712,400.00667.000.00-51
8.00+0.60+8.11%87092,500.00736.200.00-20
5.10+0.42+8.97%42632,600.00789.450.00-10
3.600.00-12992,700.00714.200.00-10
2.43-0.62-20.33%32672,800.00989.600.00-10
1.900.00-22982,900.001,197.480.00-100
1.30+0.04+3.17%31,5723,000.00992.480.00-20
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità