AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 agosto 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,931.600.00-23860.000.050.00-1140
1,053.000.00-11880.000.010.00-10
2,221.030.00--0900.000.040.00-50
1,763.000.00--2920.000.010.00-10
2,114.890.00-10940.000.040.00-10
-----960.000.250.00-40
1,664.790.00-21980.000.200.00-20
2,054.450.00-101,000.000.010.00-20
1,721.300.00-111,020.000.100.00-190
-----1,040.000.520.00-234
1,731.850.00-221,060.000.250.00-1033
-----1,080.000.650.00-2216
1,290.900.00--51,100.000.050.00-140
1,935.400.00--01,120.000.450.00-119
2,020.500.00-101,140.000.100.00-1018
1,580.620.00-5111,160.003.100.00-216
1,329.800.00--41,180.000.500.00-122
1,982.500.00-201,200.000.050.00-10
584.000.00--21,220.001.700.00-15
566.750.00--31,240.000.900.00-136
1,296.700.00-7151,260.000.540.00-10
2,034.690.00-101,280.000.630.00-2025
2,014.800.00-101,300.000.080.00-60
1,726.940.00--01,320.000.750.00-663
589.000.00--21,340.000.510.00-40
1,152.650.00-141,360.001.000.00-142
681.300.00-121,380.001.390.00-136
1,782.500.00--01,390.00-----
640.900.00-141,400.000.220.00-10
1,737.450.00-1001,420.001.650.00-122
1,727.540.00-1001,430.00-----
516.650.00--11,440.000.590.00-20
1,587.500.00--01,450.000.200.00-40
395.590.00--21,460.001.300.00-20188
-----1,470.001.160.00--3
1,693.000.00-1001,480.000.270.00-10
1,098.120.00-161,500.000.050.00-10
1,677.000.00-201,520.000.760.00-30
-----1,530.000.720.00--0
971.250.00-121,540.000.450.00-10
1,463.750.00--01,550.000.990.00-10
1,637.100.00-201,560.001.010.00-281
-----1,570.000.980.00--0
1,030.080.00-35391,580.000.480.00-10
1,423.850.00--01,590.000.520.00-20
1,445.000.00-101,600.000.050.00-30
402.100.00-131,620.000.500.00-10
-----1,630.001.180.00-10
875.400.00-6201,640.000.900.00-10
-----1,650.000.450.00-10
1,401.040.00-101,660.000.800.00-10
-----1,670.000.050.00--0
1,333.850.00-201,680.000.050.00-20
1,456.500.00--01,690.00-----
1,282.620.00-101,700.000.100.00-30
-----1,710.003.250.00-33
1,330.600.00-401,720.000.500.00-10
1,380.000.00-101,740.000.300.00-30
-----1,750.000.030.00-130
1,451.850.00-101,760.000.220.00-10
1,113.080.00-4241,780.000.090.00-10
1,262.350.00-201,800.000.400.00-60
1,254.400.00-201,810.00-----
1,201.000.00-101,820.000.050.00-60
1,230.550.00-101,830.00-----
1,313.370.00-101,840.002.350.00-181
1,199.700.00-401,850.001.400.00--0
1,250.000.00-301,860.000.010.00-10
1,131.000.00-101,870.00-----
1,273.110.00-201,880.000.050.00-80
1,091.210.00-101,890.000.220.00-20
1,045.000.00-201,900.000.100.00-30
1,277.500.00-101,905.000.390.00-10
1,369.050.00-101,910.004.100.00-3796
1,270.000.00-101,915.004.780.00-10
1,232.850.00-101,920.001.290.00-10
1,118.000.00-201,925.000.750.00-10
1,271.380.00-501,930.002.440.00-50
1,079.150.00-201,935.004.670.00-20
1,118.260.00-101,940.000.650.00-40
1,105.300.00-101,945.000.010.00-130
1,088.000.00-1001,950.000.120.00-10
1,070.100.00-101,955.000.650.00-20
1,054.070.00-301,960.000.100.00-40
1,092.970.00-101,965.000.700.00-10
1,043.980.00-301,970.002.850.00-10
1,039.150.00-201,975.002.900.00-10
709.820.00-1341,980.000.080.00-10
1,029.200.00-201,985.000.460.00-20
1,007.730.00-101,990.000.160.00-10
1,068.750.00-101,995.000.080.00-20
1,184.660.00-402,000.000.170.00-940
1,089.830.00-102,005.000.280.00-50
971.070.00-1002,010.000.590.00-20
898.340.00-102,015.005.750.00-380
947.810.00-102,020.000.450.00-20
1,165.400.00-202,025.000.700.00-10
1,003.400.00-102,030.000.410.00-100
1,020.370.00-402,035.000.420.00-100
1,144.000.00-102,040.000.570.00-10
1,102.000.00-102,045.005.600.00-10
1,000.000.00-102,050.000.010.00-10
442.800.00-6252,055.004.450.00-10
1,085.000.00-102,060.000.010.00-10
831.350.00-102,065.001.480.00-10
946.250.00-202,070.000.410.00-30
960.000.00-102,075.001.500.00-10
992.000.00-102,080.000.500.00-100
1,213.900.00-4002,085.007.350.00-10
1,079.700.00-102,090.001.050.00-10
886.950.00-102,095.000.600.00-10
1,078.860.00-402,100.000.150.00-270
972.400.00-102,105.000.400.00-90
930.200.00-102,110.000.400.00-10
447.850.00-1272,115.000.350.00-70
932.000.00-202,120.000.400.00-20
857.220.00-202,125.000.350.00-10
990.000.00-202,130.000.520.00-40
1,038.740.00-102,135.002.010.00-190
939.000.00-102,140.000.870.00-60
366.750.00-2312,145.000.890.00-60
912.420.00-102,150.000.400.00-20
986.810.00-602,155.000.560.00-10
1,014.720.00-102,160.001.050.00-20
604.200.00-1342,165.005.000.00-10
660.000.00-502282,170.001.110.00-10
855.400.00-702,175.002.000.00-10
804.950.00-102,180.000.340.00-160
859.050.00-102,185.000.980.00-20
985.000.00-102,190.000.360.00-10
852.200.00-202,195.000.450.00-20
969.900.00-202,200.000.300.00-1,3870
961.720.00-1102,205.000.250.00-210
848.000.00-102,210.001.280.00-30
831.300.00-102,215.000.200.00-20
762.470.00-102,220.001.370.00-200
804.540.00-202,225.000.200.00-10
940.900.00-5002,230.001.310.00-100
935.950.00-5002,235.004.050.00-20
931.060.00-1002,240.000.340.00-1060
774.200.00-1102,245.000.800.00-10
774.710.00-302,250.000.460.00-690
716.000.00-102,255.004.100.00-50
933.250.00-102,260.000.370.00-1000
832.500.00-102,265.001.670.00-20
711.320.00-502,270.000.500.00-1100
844.490.00-202,275.004.300.00-10
745.350.00-102,280.000.480.00-1000
571.150.00-142,285.001.030.00-40
790.000.00-102,290.000.160.00-50
722.540.00-102,295.005.110.00-30
863.300.00-302,300.000.440.00-450
755.650.00-102,305.002.500.00-20
700.570.00-102,310.000.090.00-10
881.790.00-102,315.009.480.00-20
775.000.00-402,320.000.150.00-90
855.320.00-302,325.005.000.00-100
850.360.00-302,330.000.640.00-50
730.150.00-202,335.001.390.00-40
752.350.00-302,340.000.200.00-10
664.150.00-1202,345.001.770.00-20
807.280.00-602,350.000.200.00-490
746.100.00-202,355.000.600.00-100
797.250.00-302,360.000.390.00-30
681.920.00-102,365.000.680.00-30
781.300.00-102,370.000.440.00-30
672.350.00-102,375.000.360.00-110
801.070.00-202,380.000.270.00-120
685.490.00-302,385.000.470.00-150
680.850.00-102,390.000.590.00-270
809.850.00-302,395.000.510.00-110
763.670.00-1002,400.000.630.00-2090
595.650.00-102,405.000.010.00-10
834.060.00-102,410.004.040.00-100
769.580.00-802,415.001.000.00-20
641.750.00-102,420.000.700.00-30
793.820.00-102,425.000.660.00-130
632.250.00-302,430.000.450.00-30
805.070.00-102,435.000.500.00-10
804.020.00-102,440.000.830.00-280
514.900.00-102,445.000.500.00-10
745.000.00-1202,450.001.020.00-360
789.210.00-302,455.007.170.00-100
767.380.00-102,460.000.950.00-10
604.000.00-102,465.007.060.00-10
699.650.00-602,470.001.000.00-30
566.450.00-302,475.001.120.00-40
689.770.00-202,480.001.000.00-90
690.000.00-602,485.000.760.00-30
741.600.00-502,490.001.350.00-220
688.530.00-102,495.001.110.00-400
660.000.00-11202,500.001.250.00-3690
553.860.00-4002,510.000.980.00-130
566.650.00-102,515.000.780.00-200
665.630.00-202,520.001.070.00-260
646.820.00-102,525.001.000.00-120
652.890.00-402,530.000.960.00-120
530.200.00-102,535.002.830.00-30
704.650.00-102,540.001.460.00-680
631.500.00-1502,545.001.200.00-30
618.370.00-2902,550.001.580.00-660
745.310.00-202,555.001.200.00-50
506.300.00-4402,560.001.540.00-120
606.950.00-202,565.001.100.00-10
497.890.00-102,570.001.730.00-120
538.250.00-302,575.001.410.00-40
488.240.00-402,580.001.700.00-320
590.200.00-102,585.001.510.00-100
572.890.00-402,590.001.960.00-310
520.300.00-102,595.002.350.00-130
560.630.00-5702,600.002.060.00-3030
472.000.00-4402,605.002.060.00-70
556.760.00-1402,610.002.460.00-200
551.970.00-1002,615.002.560.00-80
541.650.00-402,620.002.420.00-200
562.030.00-102,625.003.200.00-150
531.900.00-302,630.002.660.00-210
529.580.00-502,635.002.460.00-40
524.820.00-1402,640.002.690.00-1030
521.440.00-302,645.002.790.00-240
542.040.00-5202,650.002.910.00-2240
426.500.00-102,655.003.530.00-60
513.600.00-2002,660.002.940.00-1330
558.650.00-102,665.003.190.00-210
504.640.00-1502,670.003.320.00-1250
403.310.00-102,675.003.410.00-220
488.260.00-902,680.003.550.00-1930
408.800.00-1002,685.003.800.00-370
543.960.00-102,690.004.140.00-650
386.350.00-102,695.003.250.00-700
478.000.00-5602,700.004.350.00-9880
470.800.00-702,705.004.200.00-170
400.970.00-302,710.004.590.00-1190
344.100.00-102,715.004.840.00-740
514.510.00-102,720.004.770.00-1280
436.720.00-1302,740.005.920.00-4630
445.380.00-602,760.006.400.00-4660
419.040.00-1002,780.008.200.00-2000
368.210.00-13002,800.009.200.00-1,0370
310.460.00-502,805.009.840.00-2170
296.070.00-102,810.0010.230.00-1560
367.670.00-4202,815.0010.650.00-3310
363.230.00-6502,820.0011.010.00-7930
357.640.00-4002,825.0011.740.00-790
283.630.00-102,830.0011.450.00-1390
310.950.00-202,835.0012.300.00-500
339.900.00-202,840.0012.600.00-930
217.900.00-102,845.0013.420.00-380
330.000.00-602,850.0013.900.00-3260
361.890.00-302,855.0014.270.00-210
355.060.00-302,860.0014.300.00-1840
193.200.00-202,865.0015.480.00-580
318.270.00-2002,870.0017.060.00-960
319.310.00-2002,875.0016.480.00-490
302.450.00-2502,880.0017.540.00-700
239.370.00-102,885.0019.500.00-360
311.470.00-802,890.0018.350.00-650
311.450.00-202,895.0018.530.00-750
280.000.00-10102,900.0020.000.00-1,2230
223.000.00-302,905.0020.710.00-220
283.340.00-4302,910.0022.040.00-670
330.000.00-102,915.0022.740.00-250
280.030.00-902,920.0022.370.00-850
271.800.00-2102,925.0025.480.00-180
254.630.00-202,930.0025.330.00-350
248.400.00-302,935.0026.370.00-110
250.000.00-402,940.0028.030.00-280
259.850.00-102,945.0028.390.00-210
241.250.00-1602,950.0029.430.00-1720
255.490.00-202,955.0032.000.00-130
247.460.00-3002,960.0030.860.00-5980
268.990.00-702,965.0029.900.00-330
232.580.00-1302,970.0033.180.00-650
218.680.00-2302,975.0033.150.00-1040
227.980.00-1702,980.0035.530.00-9890
226.000.00-702,985.0036.000.00-460
215.100.00-1302,990.0036.000.00-680
206.700.00-4802,995.0040.530.00-420
200.110.00-46303,000.0041.500.00-8200
209.380.00-2503,005.0044.020.00-110
203.930.00-3603,010.0042.080.00-200
202.060.00-2403,015.0045.170.00-260
183.700.00-7503,020.0046.560.00-940
180.900.00-1603,025.0046.370.00-480
183.100.00-2403,030.0050.080.00-620
212.400.00-703,035.0044.600.00-470
176.550.00-5003,040.0051.360.00-300
182.660.00-1203,045.0053.280.00-580
170.000.00-15203,050.0056.420.00-1630
162.100.00-1703,055.0049.020.00-670
160.000.00-6003,060.0060.000.00-780
159.800.00-1903,065.0066.000.00-490
166.730.00-9503,070.0065.200.00-560
146.800.00-10203,080.0069.200.00-320
152.240.00-7103,090.0067.500.00-390
136.610.00-36303,100.0076.400.00-2440
128.790.00-7003,110.0080.200.00-560
123.440.00-7903,120.0087.080.00-340
120.240.00-8403,130.0089.480.00-680
113.000.00-7803,140.0095.050.00-620
110.810.00-30703,150.00100.180.00-2250
103.530.00-8103,160.00105.250.00-1010
99.700.00-10703,170.00111.840.00-680
99.000.00-20503,180.00116.000.00-1700
91.880.00-11903,190.00123.260.00-680
90.000.00-1,62003,200.00128.350.00-1760
81.220.00-9303,210.00128.640.00-160
77.280.00-14403,220.00145.000.00-150
75.180.00-3903,230.00120.600.00-50
72.100.00-7803,240.00154.150.00-30
67.070.00-28203,250.00157.490.00-280
65.050.00-8703,260.00163.750.00-100
62.730.00-4703,270.00165.650.00-140
65.770.00-3003,280.00185.380.00-40
56.050.00-6903,290.00181.240.00-70
55.000.00-1,12003,300.00192.490.00-550
51.140.00-3003,310.00195.530.00-160
53.100.00-4803,320.00200.350.00-70
52.740.00-2103,330.00339.300.00-10
44.490.00-2803,340.00318.000.00-50
42.000.00-21903,350.00228.810.00-30
41.480.00-4703,360.00378.700.00-10
41.970.00-1003,370.00371.700.00-20
37.910.00-1503,380.00231.730.00-70
34.010.00-3203,390.00255.330.00-70
34.000.00-94203,400.00263.280.00-20
30.400.00-10903,410.00520.600.00--0
29.150.00-41403,420.00292.950.00-10
27.700.00-7403,430.00525.400.00--0
27.110.00-5203,440.00305.460.00-10
25.000.00-7603,450.00283.500.00-10
24.070.00-2503,460.00471.050.00-20
23.300.00-2103,470.00441.500.00-10
21.900.00-2703,480.00465.700.00-20
23.000.00-3803,490.00605.300.00-10
19.500.00-1,25003,500.00361.000.00-60
17.760.00-4103,520.00344.000.00-10
15.970.00-3603,540.00515.600.00-60
15.510.00-49303,550.00530.050.00-10
14.750.00-4803,560.00587.150.00-20
14.350.00-4003,580.00571.550.00-20
12.270.00-68203,600.00552.000.00-40
10.750.00-4103,620.00575.650.00-20
11.140.00-3403,640.00745.200.00-70
9.770.00-8803,650.00487.400.00-10
11.210.00-2603,660.00479.500.00-30
10.200.00-2003,680.00745.350.00-80
8.120.00-25003,700.00526.000.00-10
6.780.00-8903,750.00736.690.00--0
5.700.00-1,04103,800.00629.000.00-80
5.450.00-16103,850.00681.440.00-10
4.000.00-28203,900.00-----
3.400.00-14203,950.00777.150.00-20
2.940.00-1,07604,000.00828.810.00-10
2.690.00-32204,030.00922.800.00-10
2.360.00-3404,050.00963.450.00--0
2.590.00-1204,080.00-----
2.120.00-11904,100.00925.300.00-20
2.290.00-1604,130.00-----
2.000.00-15804,150.00-----
1.600.00-2504,200.00980.300.00-20
1.500.00-1304,250.001,221.250.00--0
1.390.00-4004,300.001,088.900.00-20
1.090.00-504,350.001,313.250.00-10
1.000.00-5704,400.001,348.300.00-10
1.000.00-804,450.001,277.000.00-10
0.750.00-6504,500.001,493.650.00--0
0.630.00-23404,600.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità