AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 settembre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,182.900.00-10860.000.300.00-10
932.000.00-212880.000.340.00-20
1,260.000.00-20900.000.400.00-240
1,000.300.00--5920.001.03+0.66+178.38%10
981.800.00--2940.000.540.00-70
853.600.00-11960.000.450.00-20
-----980.000.540.00-200
1,022.000.00-101,000.001.70+0.44+34.92%10
979.82+192.17+24.40%1001,020.000.670.00-30
731.000.00-10101,040.000.820.00-20
720.830.00--01,060.000.910.00-420
714.000.00-141,080.000.980.00-490
821.390.00-10111,100.002.810.00-10
882.42-3.68-0.42%1001,120.001.350.00-20
-----1,140.004.40+2.98+209.86%10
867.890.00-1001,160.003.500.00-30
955.450.00-1001,180.001.830.00-720
725.100.00-171,200.005.99+2.49+71.14%100
-----1,220.002.180.00-10
552.430.00--01,240.004.850.00-100
771.190.00-1001,260.006.260.00-30
-----1,280.003.320.00-10
598.000.00-1111,300.0010.000.00-30
513.800.00-551,320.007.500.00-10
545.000.00-121,340.004.050.00-20
605.110.00-101,360.0012.600.00-20
548.470.00--11,380.004.650.00-10
480.800.00-501,400.0014.85-0.95-6.01%590
613.950.00-1001,420.006.400.00-20
433.160.00-201,440.006.400.00-10
608.970.00-101,460.009.250.00-10
464.800.00-111,480.0017.150.00-80
682.400.00-101,500.0025.10-1.90-7.04%150
547.400.00-1201,520.0023.70-2.90-10.90%10
517.250.00-101,540.0011.270.00-10
377.750.00-101,560.0033.40+9.40+39.17%20
596.500.00-101,580.0034.90+8.59+32.65%20
530.000.00-301,600.0033.80-6.20-15.50%30
462.510.00-101,620.0043.80+8.50+24.08%30
454.000.00-101,640.0046.19+4.09+9.71%20
448.380.00-301,650.0046.550.00-70
297.050.00-5181,660.0049.35-3.00-5.73%20
232.070.00-1001,670.0051.45-3.30-6.03%10
408.600.00-101,680.0053.65-3.20-5.63%20
256.000.00-121,690.0055.90+7.90+16.46%60
361.000.00-501,700.0057.09+3.61+6.75%60
488.800.00-101,710.0059.15+13.05+28.31%20
499.700.00-101,720.0063.10+12.45+24.58%30
465.100.00-201,730.0065.45+32.54+98.88%10
353.700.00-601,740.0066.70+9.20+16.00%20
318.00-147.00-31.61%401,750.0070.35-3.75-5.06%270
434.500.00-301,760.0077.100.00-10
444.450.00-101,780.0077.90-4.55-5.52%20
290.00+9.88+3.53%201,800.0092.09+6.72+7.87%20
271.54+3.68+1.37%101,820.0092.35-3.35-3.50%40
256.950.00-101,840.0096.11-4.19-4.18%40
246.200.00-201,860.00111.00+3.50+3.26%50
244.47+12.52+5.40%101,880.00110.74-9.01-7.52%30
221.57+4.05+1.86%201,900.00125.85+2.39+1.94%20
226.450.00-101,905.00-----
209.300.00-101,910.00134.15+2.10+1.59%10
332.750.00-1001,915.00133.740.00-30
220.00+17.38+8.58%1301,920.00115.52+32.24+38.71%20
198.05-138.95-41.23%101,925.00121.240.00-10
211.900.00-101,930.00134.34-1.30-0.96%10
194.230.00-101,935.00142.40+4.21+3.05%10
206.250.00-101,940.00139.30+5.90+4.42%50
-----1,945.00127.750.00--0
197.890.00-201,950.00147.65+25.11+20.49%90
-----1,955.00124.700.00-10
188.69+0.18+0.10%101,960.00148.33+13.50+10.01%110
-----1,965.00152.30+24.15+18.85%10
301.650.00-101,970.00156.020.00-20
185.00-74.56-28.73%301,975.0082.650.00-600
179.68+1.38+0.77%301,980.00158.05+23.35+17.33%20
179.000.00-401,985.00161.64+19.69+13.87%20
172.600.00-501,990.00163.00+13.20+8.81%20
182.57+19.12+11.70%101,995.00165.120.00-10
168.50+3.50+2.12%3002,000.00168.00-10.00-5.62%30
165.20-17.07-9.37%302,005.00174.700.00-50
157.890.00-1302,010.00159.24-18.96-10.64%10
175.760.00-802,015.00182.40+3.21+1.79%70
180.350.00-1102,020.00182.35+6.40+3.64%20
164.160.00-402,025.00174.100.00-60
177.050.00-202,030.00170.80-13.95-7.55%20
162.42+14.02+9.45%102,035.00176.500.00-30
159.38+11.41+7.71%4002,040.00195.000.00-60
144.53-9.72-6.30%202,045.00112.780.00-20
151.54+4.27+2.90%1202,050.00184.00-6.00-3.16%20
137.20-0.14-0.10%602,055.00187.900.00-20
134.85-0.40-0.30%602,060.00186.050.00-10
131.00-2.61-1.95%302,065.00193.30+15.20+8.53%50
131.25+0.23+0.18%1602,070.00179.230.00-2000
141.97+5.28+3.86%202,075.00110.860.00-10
142.93+15.07+11.79%602,080.00196.35+7.35+3.89%10
-----2,085.00188.250.00--0
123.35-10.60-7.91%702,090.00132.100.00--0
143.750.00-102,095.00155.900.00-30
125.10+3.58+2.95%3402,100.00224.90+32.90+17.14%120
123.530.00-202,105.00150.180.00-10
132.000.00-202,115.00-----
112.00-8.99-7.43%202,120.00158.350.00-10
120.000.00-402,125.00-----
124.650.00-102,130.00134.860.00--0
176.000.00-102,135.00-----
119.00+16.01+15.55%202,140.00259.450.00-10
123.150.00-202,145.00157.270.00--0
106.00+3.90+3.82%902,150.00268.100.00-10
100.660.00-102,155.00-----
105.00+8.29+8.57%202,160.00167.050.00-300
96.620.00-502,165.00248.100.00-20
98.77+3.93+4.14%702,170.00277.780.00-10
92.990.00-502,175.00172.500.00--0
99.000.00-202,180.00284.780.00-10
92.000.00-102,185.00159.610.00--0
91.50-13.35-12.73%102,190.00160.320.00--0
89.95-38.90-30.19%102,195.00172.610.00--0
88.40-1.80-2.00%2402,200.00294.25+22.94+8.46%40
166.890.00--02,205.00168.900.00--0
83.40-1.60-1.88%102,210.00-----
143.600.00--02,215.00189.550.00--0
77.750.00-102,220.00183.750.00--0
136.380.00--02,225.00288.840.00-10
76.900.00-102,230.00-----
-----2,235.00201.300.00--0
75.690.00-1002,240.00215.750.00--0
76.05-4.86-6.01%202,245.00218.700.00--0
77.64+4.55+6.23%602,250.00192.470.00-310
62.03-0.97-1.54%7502,300.00252.800.00-10
42.00-0.38-0.90%2902,400.00442.10+8.19+1.89%20
31.05+1.09+3.64%602,500.00521.260.00-10
21.45+0.25+1.18%1102,600.00600.400.00-20
13.65-0.74-5.14%802,700.00549.900.00-10
9.81-0.94-8.74%402,800.00822.350.00-10
7.21+0.11+1.55%702,900.00920.410.00-10
4.60-2.05-30.83%1003,000.00865.190.00--0
4.30-0.46-9.66%1003,100.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità