AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 ottobre 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,819.400.00-221860.000.370.00-6329
-----880.000.100.00-10
1,256.900.00--1900.000.970.00-2031
1,697.200.00--3920.000.500.00-212
817.000.00--2940.000.970.00-111
771.650.00--1960.001.720.00-18
1,192.850.00-44980.000.500.00-399
734.250.00--11,000.000.260.00-2197
2,185.900.00-121,020.001.810.00-113
828.100.00-221,040.001.700.00-14
681.150.00--11,060.001.530.00-535
663.500.00-231,080.000.650.00-112
-----1,100.000.500.00-118
1,935.550.00--21,120.001.780.00-512
1,914.480.00-351,140.000.850.00-179
1,870.000.00--21,160.000.700.00-626
1,219.000.00-111,180.003.200.00-529
1,843.850.00-2661,200.000.330.00-13117
1,823.900.00-121,220.001.350.00-126
623.000.00--21,240.0011.060.00-18
1,237.750.00--21,260.001.310.00-220
703.200.00-101,280.001.530.00-440
1,243.990.00-15151,300.002.260.00-70101
570.000.00--11,320.004.200.00-18
1,773.500.00-171,340.003.750.00-122
707.300.00-261,360.002.300.00-124
1,632.000.00-1131,380.003.200.00-128
587.000.00-161,400.001.710.00-20115
-----1,420.003.660.00-113
1,071.800.00-141,440.002.130.00-110
812.960.00-241,460.008.400.00-119
1,230.000.00-291,480.004.380.00-326
1,186.900.00-1161,500.002.250.00-10226
497.000.00-111,520.004.000.00-525
835.000.00-141,540.0010.000.00-221
1,128.100.00-141,560.003.700.00-2196
592.560.00-151,580.003.400.00-326
1,010.000.00-1231,600.003.650.00-3797
579.170.00-231,620.003.430.00-274
280.900.00-1111,640.005.450.00-380
1,030.310.00-111,660.007.600.00-196
1,259.500.00-1121,680.003.720.00-10106
1,008.950.00-11421,700.004.000.00-3229
828.060.00-181,720.006.900.00-241
880.800.00-351,740.005.000.00-165
652.010.00-191,760.006.000.00-251
961.380.00-1111,780.005.550.00-167
1,110.000.00-2861,800.005.740.00-9973
1,498.700.00-1251,820.007.420.00-764
862.100.00-1401,840.006.270.00-273
1,198.000.00-8471,860.007.700.00-147
1,048.300.00-1151,880.007.150.00-227
861.050.00-1841,900.0010.150.00-13148
782.050.00-491,905.007.400.00-111
676.880.00-1211,910.009.000.00-10218
1,272.350.00-4121,915.0017.440.00-2537
1,141.000.00-1281,920.0010.170.00-217
840.730.00-2501,925.008.050.00-232
733.190.00-161,930.0010.570.00-20
784.100.00-171,935.0016.790.00-10
853.470.00-1141,940.008.500.00-926
509.080.00-9131,945.0018.070.00-121
802.800.00-11261,950.009.000.00-2132
991.910.00-151,955.0037.100.00-411
825.000.00-2161,960.009.960.00-2133
544.190.00-5161,965.0032.000.00-14
889.130.00-1381,970.0010.540.00-2104
897.600.00-1451,975.0010.540.00-113
780.000.00-1411,980.0012.280.00-30
456.550.00-3251,985.0016.880.00-14
527.040.00-1291,990.0022.050.00-391
522.820.00-151,995.0010.700.00-132
1,340.870.00-1692,000.0016.000.00-14297
436.410.00-2212,005.00109.750.00-11
1,123.900.00-1112,010.0018.000.00-322
399.760.00-1312,015.00112.500.00-110
1,320.950.00-1322,020.0024.970.00-18
1,063.450.00-1272,025.0012.550.00-17
858.350.00-13402,030.0037.150.00-928
760.850.00-1112,035.0046.900.00--2
382.950.00-2182,040.0020.390.00-16
406.870.00-1102,045.0013.500.00-210
981.640.00-1222,050.0012.850.00-239
1,022.100.00-1172,055.0014.200.00-218
1,114.690.00-5242,060.0016.100.00-113
707.400.00-11272,065.0053.800.00-118
580.790.00-1292,070.0030.500.00-212
840.950.00-1162,075.0014.800.00-112
1,051.320.00-5102,080.0015.410.00-50
404.660.00-392,085.0014.840.00-115
387.490.00-8192,090.0015.040.00-17
671.960.00-1182,095.0013.560.00-146
1,042.850.00-5822,100.0013.580.00-6194
1,038.090.00-3212,105.0018.160.00-512
417.450.00-6142,110.0015.880.00-119
943.370.00-172,115.0061.800.00-22
1,072.980.00-182,120.0015.750.00-120
448.520.00-132,125.0017.150.00-121
307.800.00-2322,130.0019.440.00-10
206.820.00-552,135.0065.350.00-35
219.490.00-27292,140.0018.950.00-17
663.400.00-1242,145.0084.100.00-24
1,059.750.00-6422,150.0016.320.00-236
446.440.00-10252,155.0016.600.00-15
563.760.00-5232,160.0018.250.00-126
328.520.00-1302,165.0048.400.00-10
335.200.00-1222,170.0041.500.00-40
493.050.00-1132,175.0021.520.00-30
852.990.00-21772,180.0020.390.00-10
332.730.00-342,185.0022.500.00-118
648.750.00-1162,190.0017.840.00-218
465.960.00-17222,195.0021.350.00-113
1,121.700.00-51922,200.0021.100.00-17287
1,053.690.00-2172,205.0071.400.00-25
724.280.00-2182,210.00106.680.00-19
440.050.00-1182,215.0025.910.00-125
1,040.080.00-1222,220.0022.900.00-936
720.320.00-4122,225.0017.880.00-1015
564.850.00-272,230.0090.220.00-117
289.310.00-4152,235.0031.500.00-10
810.000.00-1102,240.0022.500.00-122
685.000.00-252,245.0031.220.00-10
714.240.00-1922,250.0031.050.00-281
262.000.00-4202,255.0093.400.00-122
334.750.00-10142,260.0024.200.00-17
310.960.00-4172,265.0026.300.00-555
442.070.00-5112,270.0030.840.00-131
939.350.00-132,275.0023.590.00-19
251.620.00-1112,280.0025.840.00-19
290.000.00-142,285.0055.700.00-29
428.310.00-3102,290.0063.550.00-323
381.490.00-162,295.0028.750.00-210
908.800.00-2932,300.0039.000.00-5101
287.550.00-112,305.0076.000.00-299
517.500.00-142,310.0029.460.00-10
292.000.00-132,315.0081.250.00-17
887.250.00-3122,320.0029.230.00-321
270.730.00-10752,325.0031.400.00-1495
453.600.00-2352,330.0039.000.00-182
478.830.00-1672,335.0086.400.00-110
846.300.00-1152,340.0058.050.00-114
467.000.00-452,345.0089.600.00-12
865.250.00-4312,350.0041.950.00-30
478.240.00-142,355.0088.000.00-514
802.420.00-1252,360.0041.100.00-118
456.000.00-132,365.0038.240.00-54
814.650.00-1202,370.0036.770.00-30
755.000.00-6502,375.0037.500.00-10
390.000.00-1102,380.0038.500.00-1116
668.000.00-172,385.0044.000.00-213
650.000.00-1122,390.0039.900.00-171
418.500.00-1172,395.0042.200.00-419
798.240.00-12032,400.0048.850.00-120
590.900.00-1172,405.0040.750.00-10
675.000.00-2522,410.0036.990.00-131
792.850.00-1222,415.0040.920.00-113
927.740.00-1262,420.0037.660.00-216
900.000.00-1162,425.0074.250.00-58
788.600.00-1222,430.0038.590.00-316
780.550.00-1162,435.0040.130.00-18
323.800.00-5202,440.00118.450.00-15
373.140.00-1132,445.0051.000.00-122
754.830.00-1182,450.0060.800.00-1150
438.020.00-182,455.0043.050.00-224
434.230.00-1142,460.0044.410.00-117
269.220.00-1172,465.0053.510.00-20
280.000.00-5282,470.0049.910.00-10
518.000.00-1102,475.0047.250.00-117
570.000.00-2212,480.0043.390.00-117
681.250.00-1572,485.00133.150.00-111
620.690.00-1202,490.0048.000.00-30
457.450.00-1162,495.0051.300.00-10
860.000.00-32322,500.0058.000.00-160
262.790.00-5132,505.0048.080.00-19
567.340.00-21072,510.0051.000.00-10
660.000.00-142,515.0051.300.00-933
485.950.00-5132,520.0050.800.00-528
418.830.00-152,525.0055.250.00-220
707.300.00-172,530.0061.000.00-20
311.350.00-40512,535.0051.400.00-19
326.080.00-1132,540.0054.770.00-115
819.850.00-4112,545.0068.000.00-10
651.620.00-81082,550.0077.750.00-222
294.650.00-47542,555.00155.000.00-23
565.890.00-1502,560.0079.000.00-10
-----2,565.0058.050.00-15
508.060.00-1362,570.0059.200.00-30
672.660.00-1503502,575.0059.550.00-20
664.870.00-3132,580.0060.150.00-10
315.450.00-252,585.0089.430.00-27
641.260.00-192,590.0062.600.00-40
254.400.00-272,595.00176.880.00-10
692.500.00-52812,600.0090.800.00-80
480.960.00-1202,605.0075.000.00-119
284.690.00-1152,610.00152.500.00-211
487.250.00-142,615.0069.100.00-316
426.530.00-1182,620.0070.360.00-10
723.620.00-1182,625.0099.650.00-113
620.550.00-182,630.00112.070.00-40
594.730.00-1102,635.0077.900.00-26
476.250.00-2182,640.0092.390.00-10
363.800.00-1132,645.0074.000.00-30
555.500.00-31252,650.00105.500.00-30
542.450.00-142,655.0079.200.00-519
482.430.00-2432,660.0072.900.00-120
526.200.00-31082,665.0073.700.00-316
380.000.00-1202,670.0087.090.00-106
229.000.00-132,675.0075.700.00-216
381.900.00-1172,680.0083.000.00-410
409.000.00-112712,685.0076.800.00-48
284.500.00-2112,690.00101.900.00-319
700.900.00-1182,695.0085.470.00-157
526.530.00-63092,700.00115.000.00-22300
556.200.00-1662,720.0099.000.00-30
500.780.00-2592,740.00103.750.00-90
474.000.00-9662,760.00109.250.00-225
441.500.00-8472,780.00108.100.00-10
459.780.00-214782,800.00149.230.00-1659
477.450.00-121192,820.00116.000.00-519
476.450.00-202,840.00145.510.00-324
349.450.00-1262,860.00139.010.00-1029
449.000.00-102,880.00146.850.00-431
429.350.00-111962,900.00195.000.00-1475
515.850.00-31142,920.00156.530.00-127
524.610.00-1922,940.00175.570.00-2027
530.000.00-4642,960.00183.410.00-829
460.830.00-102,980.00224.250.00-8652
337.740.00-661,5573,000.00235.000.00-93103
467.000.00-10573,020.00189.940.00-424
321.200.00-10553,040.00265.700.00-618
319.660.00-5423,050.00270.700.00-2539
340.000.00-52773,060.00232.150.00-511
442.040.00-261083,080.00273.820.00-117
295.140.00-1251493,100.00225.880.00-624
285.820.00-38573,120.00296.710.00-315
312.000.00-10383,140.00231.600.00-210
300.000.00-1703,150.00260.000.00-39
416.250.00-2283,160.00246.810.00-215
250.460.00-31513,180.00294.550.00-1213
252.640.00-3033503,200.00305.000.00-4341
234.560.00-7403,250.00321.400.00-49
215.000.00-4165553,300.00362.550.00-2926
175.000.00-1742573,400.00369.750.00-815
210.000.00-91253,420.00402.000.00-115
168.850.00-1212373,440.00452.850.00-44
172.000.00-803,460.00-----
218.720.00-3623,480.00902.300.00--1
158.000.00-2863733,500.00453.150.00-46
192.000.00-7333,520.00-----
148.000.00-12203,540.00553.810.00--2
173.450.00-15383,550.00558.000.00-17
183.400.00-3223,560.00612.980.00-56
219.650.00-6313,580.00-----
132.250.00-1201433,600.00551.170.00-2023
169.570.00-3343,620.00566.470.00-2020
139.400.00-4333,640.00-----
174.960.00-1503,650.00-----
185.140.00-4243,660.00617.690.00-11
119.000.00-91703,680.00-----
126.350.00-501043,700.00784.000.00-15
174.500.00-3233,750.00998.500.00-10
108.000.00-12733,800.00-----
91.000.00-1403,850.00862.840.00--0
84.000.00-5465503,900.00792.340.00-1011
99.550.00-193,950.00835.910.00-100
74.750.00-1602394,000.00928.860.00-11
73.700.00-4224,050.00-----
63.000.00-433104,100.00-----
62.300.00-404,150.00-----
59.500.00-32494,200.00-----
61.450.00-16294,250.00-----
49.000.00-26244,300.00-----
85.600.00-3114,350.00-----
45.000.00-591084,400.00-----
42.380.00-1585054,500.001,398.500.00-10
36.750.00-2191534,600.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità