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
1,168.050.00--01,020.001.21-0.01-0.82%300
-----1,040.001.500.00-10
-----1,060.001.60+0.77+92.77%10
-----1,080.000.620.00-50
1,069.750.00--01,100.000.700.00-400
1,051.180.00-201,120.001.850.00-40
-----1,140.001.990.00-10
1,012.230.00--01,160.001.090.00-400
861.600.00-101,180.001.250.00-50
984.600.00-101,200.003.070.00-30
-----1,220.002.400.00-20
523.470.00--01,240.001.580.00-10
-----1,260.003.250.00-70
598.300.00--01,280.005.80+0.37+6.81%160
584.800.00-101,300.003.450.00-10
582.250.00--01,320.007.05+3.39+92.62%20
561.250.00--01,340.007.95+3.25+69.15%60
527.100.00-101,360.002.810.00-100
508.050.00--01,380.009.65+0.65+7.22%40
489.100.00-101,400.0010.00-0.70-6.54%150
-----1,420.009.50+6.56+223.13%10
466.750.00--01,440.0013.30+5.52+70.95%10
-----1,460.0012.60+8.23+188.33%10
528.150.00-101,480.0015.65+6.55+71.98%30
503.840.00-701,500.0017.05+2.10+14.05%10
318.700.00--11,520.0012.010.00-50
350.880.00-101,540.0017.80-2.43-12.01%10
509.520.00-101,560.0023.10-0.10-0.43%30
480.050.00-301,580.0025.10+7.90+45.93%50
445.500.00-101,600.0027.15+4.65+20.67%80
218.300.00-111,620.0030.60-0.65-2.08%20
562.000.00-101,640.0032.10+9.30+40.79%100
408.000.00-201,655.0025.250.00-30
525.550.00-101,660.0029.45+3.15+11.98%10
210.300.00-181,665.0016.550.00-50
210.550.00--01,670.0038.70+14.40+59.26%20
451.000.00-401,675.0039.40+13.80+53.91%20
391.44+108.07+38.14%111,680.0037.00+8.39+29.33%20
-----1,685.0035.20-5.40-13.30%120
218.000.00-121,690.0040.00-0.94-2.30%20
260.500.00--11,695.0043.60+31.50+260.33%10
337.00-2.95-0.87%601,700.0037.60-7.46-16.56%290
180.650.00--01,705.0046.80-0.04-0.09%10
375.000.00-201,710.0044.05+24.05+120.25%10
362.450.00-301,715.0034.350.00-40
446.290.00-301,720.0039.330.00-70
343.680.00-101,725.0045.85+4.83+11.77%10
462.780.00-201,730.0037.030.00-70
175.000.00-121,735.0051.24+1.65+3.33%20
335.400.00-301,740.0054.230.00-10
320.780.00-901,745.0044.55+20.40+84.47%50
311.000.00-101,750.0055.00+13.00+30.95%40
442.040.00-201,755.0052.30+5.80+12.47%10
430.510.00-101,760.0057.25+16.70+41.18%40
277.660.00-101,765.0016.790.00-620
428.800.00-101,770.0058.00+7.95+15.88%10
395.080.00-101,775.0062.20+44.05+242.70%10
425.450.00-101,780.0019.400.00-30
300.820.00-101,785.0059.80+38.15+176.21%20
178.890.00-781,790.0055.500.00-10
176.000.00-5151,795.0025.970.00-10
250.00-1.00-0.40%201,800.0054.50-16.39-23.12%100
412.500.00-101,805.0070.70+19.80+38.90%10
403.250.00-201,810.0028.600.00-60
331.550.00-201,815.0025.750.00-250
239.000.00-101,820.0026.400.00-360
345.930.00-101,825.0071.70+44.55+164.09%10
260.580.00-101,830.0064.000.00-10
259.540.00-101,835.0073.950.00-10
235.830.00-401,840.0081.850.00-10
346.750.00-301,845.0082.55+46.60+129.62%20
375.000.00-201,850.0081.25-4.65-5.41%10
230.65-111.50-32.59%201,855.0086.09+50.48+141.76%10
362.700.00-101,860.0084.65-3.10-3.53%20
317.500.00-501,865.0085.14+50.34+144.66%10
223.15-26.85-10.74%3101,870.0081.35+10.35+14.58%10
202.33-95.81-32.14%1001,875.0089.00+3.40+3.97%10
220.00-55.00-20.00%201,880.0091.75+2.45+2.74%120
240.820.00-1901,885.0091.150.00-10
348.450.00-501,890.0093.41-7.14-7.10%30
199.00-22.60-10.20%2501,895.00101.55+9.30+10.08%20
186.00+1.35+0.73%901,900.00100.10-4.15-3.98%70
285.700.00-1301,905.0088.050.00-10
324.830.00-601,910.0092.400.00-40
251.720.00-501,915.0085.050.00-10
279.770.00-201,920.00106.80+4.80+4.71%40
264.750.00-201,925.0094.00+0.50+0.53%30
178.00-120.81-40.43%201,930.00115.25+21.85+23.39%10
310.480.00-501,935.0061.030.00-140
181.99-58.71-24.39%101,940.00120.52-1.62-1.33%70
179.170.00-101,945.0051.860.00-30
167.00+4.62+2.85%2001,950.00120.60-5.77-4.57%100
240.990.00-101,955.00100.100.00-10
169.14-4.93-2.83%101,960.00128.90-1.95-1.49%30
-----1,965.00119.620.00-40
155.45-1.03-0.66%1001,970.00129.00+7.13+5.85%20
151.25+2.25+1.51%601,975.00122.550.00-10
147.50-0.50-0.34%1501,980.00134.20-8.85-6.19%140
146.75+1.27+0.87%101,985.00112.000.00-10
137.00-10.34-7.02%301,990.00132.95-12.85-8.81%180
142.00-2.61-1.80%2801,995.00137.95-6.45-4.47%160
138.90+3.30+2.43%1802,000.00148.55+3.05+2.10%270
139.90+5.90+4.40%1302,005.00142.10+6.08+4.47%60
145.81+3.36+2.36%302,010.00153.70+29.05+23.31%130
144.940.00-202,015.00139.150.00-200
142.360.00-202,020.00150.45-5.15-3.31%20
140.500.00-502,025.00126.450.00-10
126.85-11.16-8.09%302,030.00143.600.00-10
125.99+5.89+4.90%2002,035.00151.05+6.85+4.75%10
128.25-7.55-5.56%302,040.00158.15+84.65+115.17%30
122.81+4.86+4.12%1502,045.00167.99+71.24+73.63%20
113.50+2.37+2.13%302,050.00176.20-1.50-0.84%70
109.00-6.91-5.96%1202,055.00175.22+76.82+78.07%20
120.66-5.36-4.25%1202,060.00177.08+27.99+18.77%20
108.050.00-402,065.0093.550.00-30
107.300.00-1202,070.0092.000.00-20
185.960.00-102,075.00109.700.00-10
102.30-1.74-1.67%1002,080.00111.900.00-10
114.450.00-202,085.0095.900.00-20
97.50-2.59-2.59%202,090.00167.920.00-110
108.470.00-202,095.00193.20+21.19+12.32%100
95.45+2.25+2.41%2302,100.00186.75-17.71-8.66%20
105.000.00-202,105.00132.850.00-10
90.55-9.60-9.59%302,110.00180.000.00-10
87.00-3.00-3.33%202,115.00104.120.00-20
85.20-2.85-3.24%302,120.00193.990.00-20
85.80+5.60+6.98%102,125.00114.180.00--0
81.80-0.17-0.21%302,130.00118.040.00-180
77.04-1.22-1.56%102,135.00116.840.00-40
79.30+2.01+2.60%1102,140.00114.890.00-20
76.400.00-202,145.00206.12-33.49-13.98%10
78.07+2.07+2.72%3102,150.00209.23-27.58-11.65%110
71.960.00-102,155.00240.260.00-50
72.65+0.22+0.30%202,160.00249.660.00-50
70.900.00-402,165.00242.870.00-40
69.30-0.76-1.08%802,170.00246.310.00-40
73.47+4.95+7.22%102,175.00232.56+90.66+63.89%10
66.75+0.25+0.38%402,180.00255.500.00-30
65.050.00-302,185.00155.080.00--0
63.78+0.79+1.25%902,190.00262.610.00-30
62.13-2.49-3.85%7202,195.00-----
63.07+1.07+1.73%4302,200.00236.050.00-100
127.370.00-302,205.00-----
63.99-5.91-8.45%902,210.00-----
54.79-42.41-43.63%202,215.00177.390.00--0
53.55-2.85-5.05%302,220.00163.600.00--0
55.080.00-202,225.00293.650.00-10
57.70+4.85+9.18%102,230.00296.40-1.15-0.39%10
51.85-9.37-15.31%302,235.00301.410.00-10
52.45-69.55-57.01%102,240.00300.65-9.91-3.19%20
52.30-7.70-12.83%102,245.00304.55-10.00-3.18%30
49.60+1.30+2.69%402,250.00308.56-7.55-2.39%10
39.01+0.01+0.03%1902,300.00309.160.00-20
25.75+0.55+2.18%3502,400.00418.10-32.56-7.22%10
16.55+1.05+6.77%3602,500.00539.400.00-10
10.55+0.80+8.21%1002,600.00621.75-4.70-0.75%340
6.14-0.96-13.52%1302,700.00571.550.00-20
4.50+0.15+3.45%4502,800.00636.800.00--0
3.150.00-102,900.00791.500.00--0
2.36-0.02-0.84%2203,000.00-----
1.94-0.73-27.34%303,100.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità