AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 luglio 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,974.800.00--0860.000.070.00-1288
1,552.010.00-10880.000.070.00-118
-----900.000.030.00-132277
1,818.700.00--1920.000.390.00-115
1,045.800.00-40940.000.050.00-218
1,017.900.00-20960.000.050.00-117
2,040.150.00-40980.000.070.00-1320
1,473.150.00-101,000.000.020.00-10371
1,824.000.00-241,020.000.350.00-2151
1,805.600.00-20131,040.000.150.00-1138
-----1,060.000.350.00-170
-----1,080.000.150.00-288
862.900.00-101,100.000.010.00-210275
1,274.550.00-111,120.000.150.00-158
713.200.00--11,140.000.050.00-295
1,012.230.00--01,160.000.100.00-465
1,256.550.00-201,180.000.060.00-194
1,573.400.00-131,200.000.090.00-5317
-----1,220.003.380.00-277
599.600.00--11,240.006.200.00-237
1,483.500.00--01,260.000.500.00-10
1,731.450.00-121,280.000.050.00-122
1,450.000.00-101,300.000.050.00-2464
1,283.950.00-2121,320.000.650.00-10
-----1,330.000.200.00-12
1,558.270.00-101,340.000.310.00-150
1,494.250.00-231,350.00-----
1,618.750.00-2081,360.000.100.00-264
1,427.150.00-1231,380.000.050.00-1215
1,455.250.00-241,390.000.050.00-2628
1,343.600.00-2251,400.000.030.00-7329
1,387.150.00-111,420.000.940.00-20
-----1,430.000.340.00-41
466.750.00--121,440.000.590.00-2145
-----1,450.000.050.00--0
1,049.550.00--41,460.003.000.00-2199
1,052.550.00--01,470.00-----
1,377.360.00-1121,480.001.850.00-153
-----1,490.001.410.00-873
942.000.00-151,500.000.050.00-6771,500
-----1,510.000.010.00-204
1,060.750.00-121,520.001.640.00-5134
977.650.00--71,530.00-----
350.880.00-181,540.000.500.00-1102
-----1,550.000.050.00-413
509.520.00-1141,560.000.350.00-1276
-----1,570.002.300.00-12
340.410.00-3101,580.001.280.00-570
-----1,590.000.050.00-110
1,277.470.00-1221,600.000.150.00-4989
1,340.000.00-121,610.000.010.00-115
983.100.00-111,620.000.500.00-133
1,311.500.00-141,630.001.070.00--0
967.270.00-181,640.000.300.00-1127
880.050.00--21,650.000.060.00-132
650.740.00-1301,655.000.550.00-1124
1,263.080.00-5101,660.000.070.00-394
688.670.00-191,665.000.640.00-113
880.150.00-2201,670.002.170.00-128
1,000.950.00-21341,675.000.070.00-554
1,333.920.00-221,680.001.100.00-165
842.450.00-131,685.000.820.00-134
349.460.00-1141,690.000.440.00-3162
817.350.00-171,695.000.800.00-178
1,301.200.00-18241,700.000.140.00-25520
670.000.00-171,705.000.500.00-217
931.250.00-2151,710.003.050.00-10
815.050.00-2411,715.0016.700.00-738
697.580.00-2191,720.001.350.00-179
1,103.000.00-161,725.000.670.00-176
997.620.00-1081,730.006.300.00-1341
1,188.750.00-1141,735.005.500.00-2136
839.200.00-2301,740.001.800.00-168
919.350.00-2161,745.005.570.00-10113
1,056.300.00-2371,750.000.360.00-2401
715.000.00-101,755.000.620.00-128
1,000.600.00-101,760.000.350.00-154
1,000.050.00-281,765.002.000.00-1036
1,006.450.00-2351,770.001.240.00-3053
755.550.00-1261,775.002.400.00-1108
874.950.00-1271,780.000.490.00-151
745.650.00-1191,785.005.650.00-179
1,025.000.00-2241,790.000.250.00-668
735.750.00-1251,795.001.050.00-240
1,178.150.00-14701,800.000.050.00-26359
725.900.00-1241,805.000.380.00-139
932.750.00-12341,810.000.870.00-60123
776.850.00-1311,815.006.950.00-1746
761.110.00-1241,820.001.030.00-188
611.400.00-2191,825.001.230.00-196
861.100.00-1361,830.000.860.00-90274
600.000.00-1181,835.006.950.00-7201
637.070.00-11251,840.000.440.00-1668
766.620.00-1121,845.000.760.00-450
863.000.00-4371,850.000.300.00-1140
802.420.00-1291,855.000.980.00-1424
1,079.820.00-2601,860.000.330.00-30212
1,035.860.00-1451,865.000.350.00-1144
820.080.00-11381,870.000.800.00-239
778.840.00-1451,875.000.730.00-1193
1,018.120.00-1441,880.000.080.00-398
862.840.00-1221,885.001.470.00-137
625.110.00-2351,890.000.570.00-4112
745.710.00-4251,895.000.500.00-142
1,078.900.00-121,3751,900.000.300.00-111,025
515.350.00-1231,905.001.000.00-1053
1,013.230.00-5221,910.000.630.00-12115
1,138.400.00-2251,915.001.000.00-2067
755.750.00-2801,920.000.430.00-1202
800.110.00-5591,925.000.580.00-245
795.100.00-5491,930.000.400.00-200201
467.500.00-1291,935.004.300.00-337
1,082.040.00-1481,940.000.710.00-1334
526.250.00-201,945.009.570.00-530
742.150.00-11331,950.000.310.00-1218
852.550.00-2271,955.0011.190.00-121
732.770.00-11591,960.000.770.00-3049
928.220.00-1251,965.001.980.00-125
651.000.00-101161,970.000.200.00-848
831.850.00-2531,975.000.700.00-151
1,043.680.00-11361,980.000.450.00-5185
776.020.00-1241,985.000.550.00-1039
902.020.00-5221,990.000.560.00-194
742.600.00-1181,995.000.370.00-150
1,044.060.00-181,7592,000.000.400.00-1061,134
469.150.00-102,005.000.440.00-180
871.000.00-1312,010.000.380.00-2116
928.100.00-1392,015.0011.500.00-143
887.000.00-1482,020.001.160.00-1101
750.680.00-1392,025.001.500.00-132
884.050.00-2462,030.000.420.00-2128
719.560.00-1222,035.000.900.00-437
899.000.00-2422,040.002.230.00-447
396.550.00-302,045.002.850.00-252
975.980.00-10822,050.000.520.00-80334
685.850.00-2302,055.000.630.00-261
496.220.00-1452,060.000.650.00-889
618.600.00-172,065.000.660.00-159
472.970.00-1412,070.002.490.00-354
613.590.00-1152,075.000.220.00-386
974.900.00-1592,080.000.490.00-10143
584.200.00-1202,085.003.200.00-358
849.080.00-2392,090.000.600.00-236
491.650.00-1172,095.002.400.00-544
913.750.00-21,1412,100.000.660.00-11425
578.550.00-2172,105.002.800.00-1068
915.000.00-1242,110.000.690.00-249
539.350.00-4122,115.000.650.00-154
792.000.00-2452,120.000.550.00-370
561.490.00-7242,125.000.720.00-367
527.000.00-15342,130.000.450.00-275
452.650.00-2262,135.001.240.00-162
709.650.00-2322,140.000.530.00-393
371.460.00-1402,145.000.430.00-269
878.980.00-21272,150.000.550.00-10160
528.150.00-1312,155.001.090.00-1463
510.600.00-1412,160.000.620.00-4104
523.770.00-5212,165.004.100.00-334
565.360.00-2332,170.000.380.00-451
671.220.00-1412,175.001.160.00-1497
834.110.00-21342,180.000.810.00-2118
465.370.00-3182,185.004.750.00-161
547.800.00-1352,190.000.740.00-9077
530.800.00-1992,195.001.270.00-450
830.950.00-1702,200.000.550.00-56870
637.330.00-142,205.001.190.00-1278
805.070.00-2162,210.000.660.00-9148
523.200.00-1182,215.001.200.00-2977
800.290.00-11532,220.000.510.00-7143
776.000.00-1262,225.001.250.00-973
751.480.00-102,230.000.670.00-10241
602.900.00-1242,235.001.250.00-2174
779.000.00-1182,240.000.700.00-4216
760.430.00-102,245.001.000.00-7172
769.730.00-32372,250.001.070.00-460
769.450.00-202,260.000.940.00-4061,187
622.500.00-11212,270.001.000.00-1178
628.450.00-11542,280.000.870.00-6324
612.200.00-3202,290.001.000.00-5234
755.000.00-201,3182,300.001.000.00-761,167
710.000.00-2822,310.000.420.00-15119
661.350.00-102,320.001.250.00-22197
712.050.00-3552,330.001.610.00-9257
573.330.00-6872,340.001.160.00-9299
682.230.00-136552,350.001.370.00-33446
668.150.00-602,360.001.430.00-4230
663.170.00-9772,370.001.200.00-4272
639.800.00-11602,380.001.400.00-18335
648.950.00-41102,390.001.580.00-14275
647.450.00-611,5752,400.001.700.00-5161,483
605.250.00-9882,410.001.670.00-2224
602.000.00-146442,420.001.540.00-15231
570.000.00-43592,430.001.750.00-15162
608.450.00-43532,440.002.010.00-4198
605.500.00-213512,450.002.100.00-75403
562.650.00-51992,460.001.870.00-22233
552.650.00-31282,470.002.450.00-65182
517.210.00-21152,480.002.060.00-54354
530.550.00-61242,490.001.600.00-34429
540.300.00-13002,500.002.300.00-2872,242
476.230.00-13,1962,510.002.510.00-263,165
515.080.00-152042,520.002.510.00-13248
505.180.00-151822,530.002.530.00-59373
480.450.00-1202,540.002.650.00-68254
506.570.00-419622,550.002.860.00-2281,023
340.900.00-702,560.002.910.00-58268
444.530.00-71512,570.002.960.00-3183
434.620.00-21212,580.003.130.00-36376
461.600.00-2302,590.003.330.00-53359
460.000.00-6002,600.003.490.00-4901,539
447.750.00-1602,610.003.490.00-48192
410.560.00-171902,620.003.750.00-34230
392.580.00-402,630.003.950.00-152180
392.000.00-72912,640.004.100.00-300477
401.000.00-409352,650.004.200.00-251927
363.410.00-272092,660.004.370.00-267265
377.900.00-5272,665.004.630.00-2116
353.660.00-81052,670.004.700.00-46105
323.950.00-7612,675.004.820.00-143127
343.620.00-212612,680.004.750.00-145358
220.890.00-3102,685.005.350.00-5043
335.350.00-142202,690.005.080.00-770
276.450.00-15762,695.005.240.00-53109
363.000.00-2098,6762,700.005.400.00-4261,189
354.650.00-21722,705.005.650.00-2468
350.000.00-101382,710.005.800.00-48256
310.800.00-2572,715.006.050.00-42264
337.000.00-195432,720.006.000.00-222433
312.000.00-4712,725.006.780.00-50120
295.920.00-471052,730.006.600.00-7598
309.500.00-7902,735.006.750.00-76329
315.310.00-365382,740.006.800.00-145412
285.140.00-29692,745.007.000.00-8366
301.150.00-2274462,750.007.400.00-297488
268.580.00-4902,755.007.680.00-37256
285.400.00-606982,760.008.200.00-151387
259.850.00-16542,765.008.250.00-670
290.530.00-232462,770.008.350.00-243250
245.660.00-5642,775.008.950.00-8678
285.550.00-613482,780.009.200.00-142218
256.680.00-8222,785.009.270.00-1140
277.500.00-10572,790.009.800.00-175150
245.300.00-16952,795.0010.500.00-161150
269.050.00-2751,5922,800.0010.700.00-1,178986
250.000.00-985172,820.0012.200.00-453371
230.000.00-665372,840.0014.440.00-297208
210.000.00-2044072,860.0016.980.00-393205
196.950.00-23302,880.0020.000.00-669308
180.520.00-1,7551,5222,900.0023.850.00-966504
166.170.00-1,3124252,920.0028.400.00-145176
150.630.00-7417392,940.0033.670.00-226102
137.000.00-5516552,960.0039.000.00-3040
123.400.00-6653602,980.0046.650.00-18298
112.000.00-6,3452,5263,000.0053.880.00-885253
99.000.00-2,3358043,020.0063.150.00-519178
89.000.00-8704913,040.0071.550.00-240144
83.000.00-1,1856153,050.0076.850.00-14366
79.290.00-4462553,060.0082.240.00-10370
72.150.00-5502573,080.0094.950.00-7650
62.220.00-4,45003,100.00105.950.00-9661
55.160.00-39403,120.00117.650.00-3149
48.500.00-3143363,140.00146.450.00-3026
46.000.00-85703,150.00140.920.00-4216
39.900.00-21603,160.00153.800.00-1714
37.770.00-38403,180.00195.800.00-55
33.050.00-3,60303,200.00177.100.00-3924
23.550.00-7143123,250.00217.700.00-35
17.320.00-1,54603,300.00283.560.00-1112
12.650.00-5632943,350.00335.550.00-11
9.400.00-1,37103,400.00367.950.00-418
8.860.00-1521213,420.00418.800.00-54
7.750.00-1171153,440.00802.950.00--2
7.500.00-25703,450.00734.650.00--1
7.100.00-1281013,460.00857.850.00--3
6.500.00-8403,480.00472.800.00-1525
5.800.00-1,2648123,500.00469.150.00-323
5.700.00-7003,520.00486.800.00-22
5.000.00-3003,540.00514.500.00-13
4.850.00-1461783,550.00538.750.00-12
3.350.00-26363,560.00883.050.00-13
4.300.00-57903,580.00910.900.00--1
3.800.00-3804193,600.00559.600.00-46
3.670.00-56763,620.00605.950.00-33
3.500.00-9003,640.00-----
3.220.00-12503,650.00640.800.00-25
2.740.00-1081743,660.00-----
3.050.00-901,0483,680.00791.800.00--1
2.600.00-32103,700.00938.000.00-11
2.710.00-4603,720.00-----
2.400.00-1481443,750.00851.950.00-11
2.400.00-2403,780.00-----
1.840.00-17303,800.00774.400.00-11
1.770.00-621,4483,820.00-----
1.820.00-1742,3403,850.00-----
1.600.00-5003,880.00-----
1.600.00-2263,4223,900.00882.700.00-453
1.270.00-98833,950.00-----
1.200.00-5401,9024,000.00957.200.00-22
1.140.00-4904,030.001,299.330.00--0
1.200.00-6204,050.00-----
0.870.00-18304,080.00-----
0.720.00-9104,100.00-----
0.790.00-35904,130.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità