AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 gennaio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,319.000.00-11,650720.000.70-0.05-6.67%483,168
1,186.950.00-3083740.000.92+0.05+5.75%1607
1,121.190.00-30750.000.900.00-200607
1,274.130.00-186760.000.96-0.01-1.03%2472
-----770.001.16+0.18+18.37%1132
1,272.040.00-166780.001.12+0.15+15.46%20459
1,019.500.00-349790.000.910.00-31,210
1,220.000.00-2436800.001.30+0.32+32.65%11,219
979.530.00-110810.001.270.00-50206
1,339.230.00-633820.001.610.00-5604
964.930.00-50830.001.75+0.35+25.00%396
950.750.00-10840.001.580.00-114156
886.390.00-8040850.002.000.00-1128
955.530.00-373860.002.000.00-163
967.000.00-14870.002.000.00-1112
889.250.00-10880.002.290.00-5146
904.500.00--0890.001.750.00-100
1,250.760.00-4354900.002.450.00-41,127
-----910.001.550.00-2145
1,145.000.00-124920.003.090.00-100
-----930.002.150.00-124
981.230.00-722940.002.000.00-185
793.250.00-168950.003.35-0.15-4.29%1450
975.000.00-3262960.003.500.00-501,101
829.500.00-20970.002.810.00-10
908.820.00-120980.002.160.00-40
825.000.00-12990.003.90+0.30+8.33%1185
1,023.50+30.54+3.08%11,1261,000.004.60+0.10+2.22%21,148
847.950.00-3251,010.004.530.00-1061
917.090.00-10451,020.004.86+1.92+65.31%259
748.630.00-1331,040.005.750.00-462
706.950.00-101,060.006.500.00-40613
1,076.040.00-4171,080.004.800.00-3059
1,045.310.00-1351,100.008.400.00-2668
785.000.00-1801,120.004.400.00-10
721.500.00-101,140.006.850.00-1190
745.290.00-1161,160.004.950.00-13293
717.000.00-201,180.008.000.00-5568
997.000.00-7751,200.0011.15-1.50-11.86%1939
850.000.00-1651,220.0010.70-1.70-13.71%101,448
943.180.00-4471,240.0014.200.00-6227
799.450.00-141601,250.0014.45+0.40+2.85%10378
782.000.00-11281,260.0015.000.00-4217
577.300.00-1351,270.007.800.00-20142
627.950.00-11231,280.0018.080.00-1193
536.550.00-1401,290.009.190.00-15471
761.000.00-1601,300.0019.340.00-71,223
499.300.00-201,310.0015.000.00-5212
496.730.00-1801,320.0015.350.00-1231
872.830.00-1211,330.009.500.00-20275
579.900.00-1001,340.0022.630.00-31377
707.500.00-27901,350.0020.05-3.18-13.69%3445
553.000.00-2791,360.0023.800.00-2145
468.350.00-321,370.0026.070.00-297
695.580.00-40451,380.0024.500.00-10116
686.580.00-40481,390.0027.850.00-6137
734.000.00-12001,400.0028.80+0.10+0.35%271,340
663.340.00-4311,410.0023.200.00-283
665.410.00-10591,420.0023.850.00-13352
729.530.00-1171,430.0027.100.00-8152
734.530.00-1001311,440.0035.450.00-11252
630.880.00-1781,450.0035.79+4.59+14.71%2307
603.00+157.23+35.27%5161,460.0029.450.00-6227
754.500.00-171,470.0033.850.00-1288
464.700.00-2281,480.0032.250.00-17183
595.880.00-2221,490.0035.50-1.05-2.87%1165
566.00+15.90+2.89%64061,500.0040.00-3.62-8.30%52,202
711.500.00-1181,510.0042.840.00-7145
576.500.00-191,520.0046.100.00-6190
576.500.00-1261,530.0046.190.00-285
680.680.00-1261,540.0049.16+9.71+24.61%284
517.750.00-2931,550.0051.00+4.85+10.51%5675
629.900.00-4281,560.0047.840.00-1113
663.000.00-2511,570.0045.350.00-1131
491.00-28.00-5.39%1371,580.0047.700.00-3354
631.630.00-1531,590.0056.05-6.10-9.81%1185
458.300.00-56741,600.0064.10+2.00+3.22%742,062
612.210.00-2531,610.0058.40-6.34-9.79%4260
622.200.00-81111,620.0060.05-4.65-7.19%7132
435.000.00-1421,630.0068.410.00-3156
469.000.00-1741,640.0070.05+9.65+15.98%1323
420.00-4.37-1.03%74131,650.0072.57-2.23-2.98%11,273
556.410.00-8561,660.0062.750.00-1193
519.560.00-11411,670.0071.85+5.20+7.80%1276
406.260.00-41671,680.0079.00-5.54-6.55%1355
432.910.00-1991,690.0073.35-11.89-13.95%3320
380.00-13.00-3.31%47611,700.0082.80-7.20-8.00%251,625
392.35-148.72-27.49%31101,710.0083.85+1.91+2.33%4177
378.550.00-2881,720.0093.800.00-10237
390.000.00-21001,730.0086.940.00-3141
521.560.00-21161,740.0096.50+2.90+3.10%1173
355.000.00-66181,750.00104.55+7.55+7.78%5725
354.450.00-72301,760.00102.900.00-2249
338.240.00-11751,770.00102.25-5.73-5.31%6179
353.900.00-81871,780.00112.00+2.85+2.61%2397
332.75-3.30-0.98%31221,790.00107.60-2.50-2.27%8148
327.39+7.58+2.37%3111,3151,800.00116.12-3.88-3.23%891,661
306.550.00-31131,810.00118.640.00-2142
305.000.00-31531,820.00120.52-1.73-1.42%2304
306.00+8.00+2.68%11111,830.00132.870.00-58145
326.000.00-1941,840.00124.000.00-4263
298.25+13.25+4.65%33941,850.00136.00+4.25+3.23%8399
289.00+6.00+2.12%12981,860.00125.76-18.29-12.70%129224
289.050.00-183991,870.00129.46-12.01-8.49%16152
268.030.00-22791,880.00148.85+6.73+4.74%2264
280.60+18.89+7.22%21311,890.00159.000.00-3161
267.00+7.00+2.69%339421,900.00140.20-21.67-13.39%50631
266.00+3.35+1.28%52521,910.00162.40+4.00+2.53%100158
258.30+1.25+0.49%12871,920.00160.55+19.20+13.58%1106
252.700.00-101721,930.00166.60-10.88-6.13%1104
240.090.00-152271,940.00170.650.00-191
237.88+7.64+3.32%104501,950.00180.65+2.97+1.67%7338
253.450.00-231951,955.00178.40+20.99+13.33%119
230.430.00-2851,960.00174.56+3.33+1.94%287
225.05-23.20-9.35%2621,965.00160.850.00-1891
225.70+1.70+0.76%33161,970.00187.40+24.40+14.97%564
219.80-0.97-0.44%61021,975.00193.00+18.95+10.89%10862
222.00+1.16+0.53%71691,980.00195.40+3.65+1.90%42117
210.00-2.91-1.37%2571,985.00195.22-2.78-1.40%414
227.52+17.05+8.10%21691,990.00196.75-0.29-0.15%3118
210.76-9.79-4.44%42321,995.00183.500.00-2231
211.00+1.00+0.48%671,8142,000.00201.19-0.80-0.40%60938
220.10+4.00+1.85%41232,005.00187.250.00-4114
208.90+1.60+0.77%71232,010.00185.300.00-1845
218.50-5.34-2.39%4542,015.00192.200.00-718
213.30+15.30+7.73%21922,020.00205.03+15.01+7.90%3263
219.160.00-51212,025.00217.400.00-215
206.60-15.60-7.02%12812,030.00223.540.00-1245
189.95+0.11+0.06%11722,035.00215.00+7.40+3.56%382
210.440.00-31012,040.00224.180.00-3127
187.65-4.35-2.27%5162,045.00200.450.00-912
200.48+12.23+6.50%13182,050.00230.36-5.64-2.39%1423
180.00-11.75-6.13%1142,055.00214.650.00-67
194.20+11.51+6.30%252722,060.00209.200.00-6220
188.900.00-992,065.00209.100.00-23
175.380.00-15652,070.00241.05-7.20-2.90%10259
179.23-16.35-8.36%54192,075.00248.22+30.70+14.11%554
178.28+9.78+5.80%11242,080.00243.64+22.41+10.13%1156
176.17+1.27+0.73%1122,085.00246.47+22.54+10.07%15
168.630.00-3392,090.00239.000.00-1144
169.10-1.45-0.85%142,095.00228.950.00-14
168.20+3.97+2.42%129162,100.00247.60-16.80-6.35%2302
167.900.00-15322,105.00261.13-1.22-0.47%120
163.600.00-61142,110.00256.140.00-173
163.050.00-442,115.00205.700.00-3227
156.00-3.26-2.05%102242,120.00252.500.00-191
170.03+16.31+10.61%172,125.00273.18+6.39+2.40%110
155.75+0.30+0.19%21312,130.00269.790.00-118
151.50-4.15-2.67%1182,135.00271.140.00-113
162.060.00-131382,140.00257.650.00-477
150.80-4.15-2.68%1202,145.00297.55+10.85+3.78%17
148.16+2.98+2.05%43272,150.00201.250.00-369
146.75+1.75+1.21%1152,155.00272.750.00-21
148.65+4.17+2.89%6992,160.00295.000.00-118
153.00+4.16+2.79%282,165.00211.200.00--2
137.00-1.09-0.79%1582,170.00231.430.00-240
138.80+0.92+0.67%742,175.00285.550.00-14
148.66+6.25+4.39%12792,180.00288.730.00-122
194.620.00-352,185.00220.400.00--2
134.350.00-3832,190.00292.13+0.13+0.04%1011
132.650.00-472,195.00236.050.00-25
130.90+2.85+2.23%321,7312,200.00329.00+7.28+2.26%20318
135.600.00-422,205.00-----
124.50-1.86-1.47%31142,210.00269.700.00-10
172.940.00-572,215.00309.600.00-23
132.55+9.50+7.72%41162,220.00218.190.00-530
121.20-4.50-3.58%10102,225.00347.830.00-15
122.470.00-1432,230.00319.750.00-317
125.000.00-102,235.00234.650.00--0
116.100.00-53062,240.00291.400.00-133
129.000.00-132,245.00329.800.00-12
115.72+3.52+3.14%65452,250.00361.370.00-2145
191.900.00-452,255.00271.000.00-15
108.40-0.20-0.18%20642,260.00248.500.00-10
170.850.00--32,265.00371.970.00--1
188.430.00-10412,270.00262.900.00-639
116.52+0.84+0.73%322,275.00355.25+10.29+2.98%44
105.30-10.85-9.34%41432,280.00354.100.00-268
112.400.00-2182,285.00386.850.00--1
103.25+3.25+3.25%4572,290.00276.970.00-140
107.25+4.95+4.84%152,295.00296.100.00--1
102.35+2.93+2.95%468822,300.00380.00-17.78-4.47%164
97.600.00-221432,310.00310.140.00-110
101.95+7.50+7.94%20892,320.00397.00+111.87+39.23%112
93.600.00-193102,330.00291.230.00-148
92.03-11.27-10.91%20272,340.00367.130.00-1237
90.58+3.88+4.48%14062,350.00316.500.00-20
85.700.00-1782,360.00311.910.00-40
82.450.00-21202,370.00312.600.00-14
77.000.00-11332,380.00460.410.00-215
83.38+1.58+1.93%20632,390.00326.750.00-417
74.05-0.25-0.34%139192,400.00469.360.00-364
77.65+6.27+8.78%2232,410.00646.000.00-10
78.800.00-1472,420.00358.550.00-13
73.300.00-21682,430.00491.91+103.76+26.73%412
71.500.00-1572,440.00490.86-214.89-30.45%20
71.00+4.35+6.53%11302,450.00625.870.00-558
63.95-36.40-36.27%1922,460.00635.260.00-10
61.000.00-1402,470.00718.000.00-10
60.710.00-101062,480.00742.230.00-61
58.560.00-261082,490.00691.000.00-216
55.00-2.98-5.14%1201,1042,500.00543.41-3.98-0.73%1391
43.65-0.69-1.56%836602,600.00469.000.00-171
33.00-1.10-3.23%223862,700.00593.800.00-183
23.95-1.05-4.20%762632,800.00915.850.00-270
19.19+0.59+3.17%435602,900.00920.20+159.15+20.91%788
14.65+0.65+4.64%1982,4033,000.001,019.80+39.39+4.02%84
14.75+1.57+11.91%6503,020.00-----
16.900.00-35363,040.00-----
11.800.00-39653,060.00966.910.00-24
23.210.00--53,080.00-----
11.200.00-3293,100.00925.350.00--0
10.98-0.57-4.94%35593,120.00-----
10.900.00-273,140.00-----
9.25-0.45-4.64%2503,160.00-----
9.30+0.80+9.41%211713,200.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità