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
1,812.280.00-117860.000.100.00-3297
932.000.00-212880.000.600.00-198
1,564.850.00-10900.000.120.00-14122
1,000.300.00--5920.000.120.00-1193
900.900.00--3940.000.290.00-3211
1,541.520.00-10960.000.350.00-1113
1,662.670.00--2980.001.620.00-173
1,641.600.00-21331,000.000.150.00-10375
979.820.00-1001,020.000.650.00-3997
731.000.00-10101,040.000.850.00-236
720.830.00--41,060.000.600.00-10
954.000.00-141,080.000.050.00-1122
1,190.000.00-1101,100.000.250.00-151
1,622.050.00-241,120.000.550.00-2898
-----1,140.004.050.00-155
867.890.00-10201,160.000.500.00-172
651.550.00-121,180.000.740.00-176
1,820.000.00-1221,200.000.650.00-3430
1,159.500.00-221,220.000.980.00-382
1,140.100.00-361,240.001.250.00-72149
628.780.00-1111,260.000.850.00-20127
1,058.000.00-241,280.002.450.00-2153
1,351.110.00-1201,300.000.800.00-30535
665.000.00-581,320.000.500.00-378
1,188.000.00-111,340.002.710.00-64142
602.400.00-131,360.001.000.00-2202
1,089.930.00-181,380.002.250.00-2286
1,143.480.00-10501,400.000.710.00-20890
1,013.170.00-101,420.000.920.00-20133
1,205.100.00-11421,440.004.200.00-2309
1,245.400.00-11361,460.002.490.00-1135
435.800.00-9251,480.001.710.00-1158
1,207.800.00-11511,500.001.300.00-161,014
527.150.00-1201,520.005.080.00-10175
893.010.00-2111,540.002.380.00-370
1,168.300.00-171,560.003.700.00-7136
1,164.900.00-391,580.002.230.00-2086
1,048.980.00-1241,600.001.550.00-2677
722.000.00-4231,620.004.820.00-195
1,106.350.00-2181,640.004.800.00-1193
1,004.600.00-1181,650.002.200.00-4175
1,117.850.00-1181,660.005.500.00-2121
818.430.00-1001,670.005.500.00-286
705.370.00-1101,680.004.300.00-1101
1,060.650.00-141,690.003.020.00-1074
1,333.000.00-12611,700.002.430.00-9445
1,298.980.00-1521,710.004.050.00-534
1,048.750.00-1471,720.004.050.00-10
759.000.00-1311,730.006.250.00-1136
951.000.00-1321,740.004.450.00-1283
1,164.370.00-21221,750.002.650.00-5396
723.840.00-2871,760.003.900.00-1109
983.100.00-4631,780.002.750.00-1335
1,094.670.00-72291,800.003.100.00-30518
942.350.00-13901,820.003.050.00-3154
1,175.200.00-11751,840.004.450.00-1569
1,091.030.00-22411,860.003.920.00-2110
873.550.00-71321,880.006.550.00-171,688
1,042.000.00-72901,900.004.350.00-43605
611.000.00-101,905.0010.850.00-129
978.050.00-4361,910.008.200.00-443
709.970.00-1301,915.009.800.00-132
1,115.000.00-11391,920.005.200.00-11,757
831.820.00-1651,925.008.000.00-122
803.620.00-1181,930.008.150.00-163
565.900.00-4251,935.0010.370.00-1014
977.970.00-21481,940.004.950.00-6382
834.790.00-1401,945.006.300.00-226
1,039.020.00-1451,950.007.970.00-1216
528.430.00-2241,955.004.900.00-162
754.160.00-6711,960.005.450.00-146
203.350.00-82251,965.0017.150.00-150
560.640.00-101,970.006.000.00-4067
818.810.00-1571,975.0011.990.00-1115
1,040.000.00-11231,980.0018.000.00-873
413.000.00-1201,985.0015.700.00-215
395.000.00-1241,990.0018.730.00-428
912.590.00-1331,995.0011.550.00-10091
1,038.000.00-35052,000.005.800.00-347840
512.300.00-1512,005.0017.560.00-120
738.370.00-3452,010.006.150.00-165
715.100.00-1442,015.008.000.00-1180
741.650.00-6482,020.008.560.00-40125
733.850.00-1422,025.008.850.00-155
925.750.00-1752,030.0022.300.00-2104
682.440.00-1132,035.0011.130.00-657
916.780.00-1532,040.0024.500.00-151
894.800.00-1242,045.0015.650.00-165
736.200.00-11552,050.006.900.00-11120
307.000.00-1252,055.0016.250.00-121
430.250.00-2352,060.007.570.00-638
697.700.00-2502,065.0016.850.00-156
568.550.00-1752,070.0012.880.00-1060
620.370.00-1302,075.007.460.00-225
583.850.00-16402,080.0013.380.00-1088
492.040.00-272,085.0026.830.00-112
669.600.00-1252,090.0018.550.00-128
915.500.00-1322,095.0028.500.00-165
840.000.00-12702,100.008.000.00-5214
439.870.00-1292,105.008.660.00-211
532.510.00-1652,110.0024.500.00-423
746.500.00-15272,115.0030.700.00-111
429.450.00-1192,120.0015.410.00-151
669.000.00-1282,125.0019.600.00-346
557.520.00-3152,130.0013.000.00-127
575.100.00-2232,135.0032.950.00-112
446.960.00-3352,140.0021.950.00-1105
608.350.00-3142,145.009.660.00-118
816.200.00-21342,150.0010.120.00-4104
593.300.00-1282,155.0052.700.00-1024
743.900.00-3612,160.0013.300.00-2,071797
357.560.00-102,165.0021.420.00-2112
505.650.00-1602,170.0015.020.00-51149
851.980.00-1452,175.0022.080.00-215
647.150.00-2502,180.0015.000.00-558
267.000.00-2112,185.0033.300.00-233
606.190.00-21042,190.0015.250.00-780
601.410.00-4182,195.0016.040.00-253
850.000.00-46792,200.0011.250.00-261,131
601.550.00-2222,205.0035.950.00-220
854.030.00-1252,210.0015.600.00-337
646.000.00-1602,215.0028.440.00-129
498.650.00-1472,220.0013.000.00-5764
581.520.00-21852,225.0037.270.00-117
572.100.00-10432,230.0014.220.00-228
596.650.00-2132,235.0028.050.00-132
526.470.00-11022,240.0013.800.00-179
558.600.00-1252,245.0041.750.00-931
800.400.00-622932,250.0013.950.00-2570
468.850.00-192,255.0025.040.00-121
545.000.00-3122,260.0019.320.00-1,151666
-----2,265.0019.700.00-117
461.650.00-2102,270.0042.350.00-415
560.850.00-162,275.0034.070.00-215
621.500.00-3232,280.0021.500.00-245
768.430.00-332,285.0055.070.00-813
386.690.00-3102,290.0051.000.00-919
445.550.00-10122,295.0025.990.00-3613
761.060.00-134012,300.0016.000.00-18855
437.350.00-10142,305.0052.400.00-115
758.960.00-3182,310.0023.800.00-512
571.000.00-1202,315.0025.200.00-813
685.690.00-3622,320.0030.410.00-6129
489.760.00-252,325.0041.160.00-215
453.000.00-1202,330.0054.720.00-533
480.250.00-4162,335.0076.480.00-822
303.000.00-4222,340.0019.500.00-2117
528.650.00-2202,345.0027.310.00-59
680.000.00-3512,350.0019.810.00-276
398.200.00-182,355.0034.330.00-424
514.550.00-1202,360.0028.460.00-618
397.000.00-8132,365.0021.300.00-211
667.450.00-5302,370.0040.500.00-120
670.000.00-1352,375.0037.030.00-1239
564.920.00-1622,380.0031.420.00-10126
372.600.00-162,385.0044.810.00-226
296.320.00-1262,390.0056.670.00-133
340.950.00-1202,395.0024.490.00-134
660.400.00-201,0422,400.0022.500.00-73493
400.350.00-1252,405.0024.560.00-3086
666.460.00-9292,410.0026.000.00-129
187.750.00-282,415.0034.580.00-143
442.380.00-3252,420.0026.990.00-2107
631.380.00-6182,425.0046.820.00-142
647.110.00-2442,430.0028.400.00-148
508.900.00-1132,435.0059.930.00-521
607.300.00-4522,440.0039.250.00-121
588.050.00-5692,445.0034.600.00-115
615.350.00-32022,450.0028.460.00-70118
438.500.00-1212,455.0076.470.00-234
350.300.00-2182,460.0037.390.00-1,7131,348
585.370.00-1142,465.0038.110.00-325
460.000.00-1292,470.00104.500.00-167
506.850.00-1422,475.0035.450.00-110
600.000.00-901052,480.0033.150.00-6362
498.750.00-1632,485.0071.500.00-230
580.050.00-1272,490.0033.250.00-519
340.300.00-1172,495.0033.130.00-181
590.000.00-556242,500.0033.500.00-591,604
396.900.00-242,505.0061.350.00-613
577.180.00-11202,510.0036.000.00-149
320.550.00-192,515.0035.700.00-126
318.110.00-4352,520.0037.660.00-2575
412.450.00-2112,525.0045.000.00-117
270.600.00-2142,530.0053.930.00-39
267.450.00-122,535.0054.940.00-30
320.230.00-1282,540.0045.580.00-240
261.100.00-1152,545.0056.530.00-224
523.170.00-33872,550.0040.620.00-46292
451.150.00-162,555.0058.850.00-112
335.170.00-2162,560.0059.950.00-1,5141,510
387.500.00-2112,565.00100.120.00-824
350.300.00-1542,570.00131.150.00-116
440.280.00-182,575.0063.650.00-444
430.000.00-172,580.0047.160.00-141
229.720.00-2512,585.0065.600.00-315
460.870.00-1522,590.0090.220.00-141
456.870.00-1492,595.0094.050.00-10177
484.180.00-274882,600.0048.720.00-271,894
459.450.00-1172,605.0079.500.00-1216
357.000.00-3252,610.0059.340.00-539
352.050.00-162,615.0051.050.00-428
465.000.00-2572,620.0055.770.00-1036
415.680.00-182,625.0056.740.00-132
385.780.00-1122,630.0079.160.00-119
310.000.00-1102,635.0080.480.00-118
400.000.00-3982,640.0055.840.00-520
393.000.00-1212,645.0080.000.00-422
463.250.00-161762,650.0059.050.00-32103
400.000.00-2242,655.0073.000.00-20
415.400.00-1362,660.0070.000.00-750
447.300.00-5202,665.0067.500.00-29
430.450.00-2432,670.0065.500.00-229
436.690.00-2332,675.0062.870.00-1322
403.960.00-21182,680.0064.000.00-25125
438.770.00-4652,685.0065.680.00-643
418.100.00-4222,690.0066.600.00-437
400.000.00-4352,695.0065.200.00-9471
425.000.00-386432,700.0069.050.00-71272
362.000.00-102032,720.0072.000.00-1431
377.550.00-691822,740.0078.500.00-9178
372.600.00-991642,760.0084.050.00-874
335.830.00-211082,780.0092.450.00-2459
351.170.00-1561,2262,800.0096.000.00-128302
330.000.00-441052,820.00102.600.00-30147
294.890.00-251442,840.00118.750.00-132
309.000.00-39712,860.00117.950.00-3858
289.200.00-581412,880.00128.910.00-1433
284.750.00-3228702,900.00129.510.00-2938
272.150.00-32562,920.00141.000.00-4075
253.000.00-1281152,940.00153.750.00-3535
250.310.00-532682,960.00159.290.00-5347
240.760.00-423602,980.00173.750.00-4556
231.130.00-5968803,000.00179.670.00-25121
220.000.00-1061073,020.00194.150.00-1714
212.000.00-39583,040.00194.000.00-614
200.000.00-732263,050.00205.430.00-116
195.000.00-10383,060.00290.000.00-12
180.080.00-16223,080.00282.070.00-3539
182.260.00-2655953,100.00230.000.00-99
150.650.00-13283,120.00313.030.00-11
143.550.00-25523,140.00265.550.00-35
146.680.00-6062033,150.00269.250.00-65
151.670.00-8323,160.00-----
142.000.00-12283,180.00-----
141.260.00-1872413,200.00286.970.00-512
123.540.00-893,220.00315.250.00--1
114.750.00-1243,240.00-----
112.430.00-47813,250.00513.500.00--10
119.850.00-10333,260.00556.350.00--0
111.270.00-52173,280.00498.570.00-46
101.000.00-1133673,300.00567.950.00--3
96.150.00-16163,320.00-----
86.600.00-23243,340.00-----
82.240.00-383,360.00-----
81.400.00-343,380.00-----
84.200.00-1302893,400.00653.850.00--1
61.750.00-18243,420.00465.400.00-14
69.810.00-8293,440.00691.300.00--1
66.020.00-22423,460.00725.300.00-1010
61.300.00-15293,480.00721.150.00-1013
60.850.00-1491523,500.00789.660.00--1
56.440.00-6213,520.00545.500.00-11
49.610.00-6123,540.00-----
50.050.00-3153,550.00-----
22.650.00-173,560.00-----
51.200.00-583,580.00673.640.00-15
47.500.00-2095033,600.00606.200.00-47
31.700.00-19263,620.00-----
36.600.00-1113,640.001,039.750.00-12
30.000.00-323,650.001,084.250.00--2
32.000.00-4183,660.001,059.450.00--3
33.200.00-191893,680.00695.450.00-1596
34.050.00-761513,700.001,034.270.00-14
31.000.00-903,750.001,111.100.00--2
28.100.00-13843,800.001,073.130.00-11
23.300.00-10183,850.001,254.750.00--2
21.050.00-603,900.00903.200.00-114
23.330.00-8233,950.00-----
18.950.00-1072944,000.001,227.410.00--1
15.250.00-303324,100.001,326.000.00-17
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità