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
2,305.000.00-11,696720.000.660.00-372,647
1,525.000.00-192740.000.700.00-2588
1,660.500.00-347750.000.830.00-1596
1,109.500.00-486760.001.230.00-150
1,755.500.00-120770.002.000.00-1122
1,574.400.00-1069780.001.750.00-1342
989.600.00-356790.000.790.00-11,190
1,522.370.00-2441800.000.800.00-161,140
915.750.00-1116810.001.500.00-250924
1,843.250.00-133820.000.870.00-1596
1,594.250.00-10830.000.890.00-176
1,513.500.00-1020840.002.520.00-10
1,185.300.00-442850.002.480.00-10
1,167.750.00-5363860.001.150.00-196
860.950.00-15870.002.700.00-1125
1,575.000.00-141880.001.260.00-2237
904.500.00--6890.001.500.00-100777
2,098.530.00-1332900.001.350.00-21,325
-----910.001.250.00-61452
1,114.100.00-1124920.003.100.00-16107
1,836.500.00-11930.002.280.00-533
1,095.350.00-1722940.004.400.00-282
1,085.400.00-168950.001.540.00-2474
1,092.150.00-162960.001.510.00-81,049
1,628.740.00-10113970.002.850.00-2071
1,384.500.00-122980.005.300.00-193
825.000.00-12990.003.000.00-1176
1,905.950.00-11,1261,000.002.000.00-221,341
1,858.940.00-3251,010.003.820.00-265
1,396.500.00-10351,020.001.600.00-1135
1,728.000.00-1311,040.003.350.00-178
982.800.00-1211,060.0015.530.00-1401
1,345.630.00-1141,080.003.650.00-3110
1,733.950.00-4381,100.002.750.00-5461
1,227.550.00-2381,120.004.750.00-4100
1,636.850.00-191,140.006.640.00-410
745.290.00-1161,160.003.780.00-2485
870.000.00-351,180.003.900.00-10267
1,831.550.00-4661,200.003.700.00-55987
1,400.000.00-1641,220.006.700.00-51,549
991.000.00-2371,240.003.950.00-1340
1,127.000.00-21561,250.005.010.00-11399
911.850.00-11331,260.004.470.00-1205
465.950.00-10351,270.007.340.00-2177
1,331.720.00-11241,280.008.110.00-1246
1,322.220.00-1831,290.005.010.00-10398
1,393.270.00-3591,300.004.950.00-231,384
1,039.080.00-2141,310.006.900.00-1223
1,339.000.00-1281,320.0012.050.00-2215
1,419.780.00-1221,330.0011.900.00-3292
1,182.200.00-12671,340.008.650.00-4357
1,015.430.00-10931,350.005.500.00-1425
655.730.00-1751,360.0011.950.00-17167
1,045.900.00-351,370.006.150.00-5145
1,048.500.00-1451,380.0015.750.00-2375
1,122.200.00-1481,390.007.450.00-33102
1,615.620.00-11951,400.006.750.00-21,553
1,644.150.00-1361,410.007.730.00-394
1,266.620.00-1601,420.008.110.00-4334
617.840.00-1181,430.0014.000.00-199
1,182.680.00-11261,440.008.300.00-1287
884.200.00-30801,450.008.750.00-12340
1,228.050.00-1281,460.008.900.00-2284
1,420.000.00-151,470.0013.100.00-2262
1,187.410.00-1311,480.009.510.00-6140
557.250.00-1291,490.0010.360.00-20162
1,415.000.00-44521,500.009.010.00-912,128
851.020.00-1291,510.0022.550.00-7147
1,097.750.00-1141,520.0011.370.00-12154
1,135.550.00-2271,530.0011.460.00-377
1,160.000.00-1371,540.0012.000.00-12103
1,002.090.00-1801,550.0010.500.00-2630
1,099.580.00-2381,560.0010.950.00-11147
956.690.00-1391,570.0010.950.00-5129
950.680.00-2301,580.0011.250.00-4324
1,317.000.00-2531,590.0011.600.00-12277
1,436.000.00-184531,600.0011.800.00-611,824
1,350.350.00-16461,610.0012.090.00-3283
1,226.870.00-10811,620.0014.460.00-7152
1,408.300.00-1461,630.0020.700.00-5150
1,031.000.00-1691,640.0013.100.00-14340
1,315.000.00-13571,650.0013.120.00-211,459
832.760.00-401,660.0013.750.00-14207
1,178.600.00-21411,670.0014.600.00-4227
1,119.000.00-11671,680.0014.390.00-3368
1,112.120.00-1941,690.0024.650.00-2288
1,340.000.00-74751,700.0014.900.00-71,266
1,163.550.00-11181,710.0015.870.00-1161
1,327.270.00-11571,720.0022.640.00-2269
1,334.650.00-1551,730.0027.200.00-1114
1,034.730.00-42821,740.0017.170.00-3167
1,168.000.00-45261,750.0017.250.00-13861
1,047.240.00-21621,760.0028.370.00-10174
1,037.840.00-11021,770.0018.080.00-5185
1,271.900.00-11361,780.0019.250.00-1399
1,262.450.00-11001,790.0019.000.00-5296
1,270.000.00-81,1781,800.0019.400.00-2573,925
1,108.530.00-1751,810.0023.910.00-1149
1,210.100.00-21711,820.0028.300.00-1345
1,200.000.00-4921,830.0024.860.00-5231
1,210.750.00-11781,840.0037.450.00-1436
1,226.060.00-154051,850.0022.080.00-22613
858.750.00-42401,860.0039.150.00-11352
912.200.00-13321,870.0027.750.00-2187
909.760.00-12621,880.0025.070.00-122362
1,035.140.00-6941,890.0024.400.00-1267
1,150.000.00-35991,900.0025.100.00-12959
1,073.500.00-13101,910.0025.350.00-6315
1,071.600.00-15361,920.0027.660.00-8190
1,092.670.00-31931,930.0045.300.00-1233
816.000.00-32151,940.0030.850.00-1114
1,073.400.00-103991,950.0027.950.00-5699
815.000.00-22261,955.0044.050.00-169
1,017.170.00-13881,960.0035.650.00-1195
868.650.00-1561,965.0034.900.00-467
635.170.00-33481,970.0039.000.00-391
1,058.000.00-1981,975.0070.050.00-6149
1,111.500.00-11391,980.0030.800.00-3277
1,053.720.00-4491,985.0036.650.00-120
1,073.740.00-22311,990.0032.230.00-2250
1,044.720.00-11741,995.0045.200.00-2271
1,064.740.00-641,5932,000.0031.500.00-221,394
950.000.00-41822,005.0038.050.00-2132
1,050.850.00-16842,010.0040.440.00-1110
648.000.00-1402,015.0047.300.00-128
673.200.00-11782,020.0044.450.00-7155
732.050.00-12312,025.0050.400.00-124
840.570.00-12952,030.0041.740.00-1309
647.300.00-12232,035.0070.000.00-2136
653.070.00-11232,040.0042.800.00-1161
719.250.00-3182,045.0044.000.00-324
1,012.450.00-572382,050.0038.200.00-1556
765.050.00-2152,055.0059.850.00-320
965.380.00-92792,060.0050.450.00-1208
595.510.00-1172,065.0065.900.00-119
767.100.00-65392,070.0046.000.00-1142
642.460.00-11032,075.0065.260.00-1105
756.270.00-11052,080.0067.550.00-2178
491.650.00-3502,085.0098.300.00-115
724.090.00-51342,090.0048.100.00-5162
687.230.00-1372,095.0080.100.00-117
992.190.00-591,0582,100.0041.350.00-25811
656.200.00-1692,105.0056.820.00-130
630.800.00-21132,110.0045.490.00-385
631.900.00-4282,115.0068.300.00-137
946.310.00-22912,120.0052.370.00-388
654.000.00-1242,125.0065.330.00-1014
921.860.00-11242,130.0052.480.00-173
673.500.00-2302,135.0053.180.00-140
680.850.00-11312,140.0073.330.00-167
682.990.00-3372,145.0063.250.00-147
827.950.00-22722,150.0046.050.00-32346
900.000.00-1312,155.0087.050.00-113
616.850.00-1972,160.0048.200.00-257
750.400.00-14542,165.0089.950.00-114
835.390.00-1662,170.0048.520.00-145
657.130.00-1462,175.0079.930.00-137
826.890.00-12802,180.0095.000.00-129
667.360.00-1152,185.0069.320.00-719
811.300.00-31022,190.0051.800.00-353
648.970.00-1472,195.0053.250.00-223
900.000.00-211,5042,200.0051.480.00-125767
544.790.00-1172,205.0097.780.00-232
844.820.00-21242,210.0063.870.00-661
420.470.00-1172,215.0054.750.00-669
836.320.00-11622,220.0054.380.00-3178
567.070.00-12262,225.0055.060.00-245
843.130.00-4342,230.0061.230.00-151
632.600.00-5252,235.0057.270.00-662
834.630.00-22902,240.0070.050.00-195
549.000.00-1662,245.0070.080.00-3574
830.000.00-85532,250.0058.500.00-9277
607.200.00-1252,255.00119.500.00-126
722.820.00-2652,260.0062.240.00-173
719.740.00-282,265.0082.600.00-235
837.750.00-3572,270.0099.800.00-949
628.070.00-3562,275.0092.250.00-324
833.510.00-21712,280.0085.450.00-392
635.860.00-4472,285.0087.450.00-828
797.220.00-2752,290.0098.150.00-192
659.610.00-2312,295.0066.350.00-1245
798.840.00-88992,300.0065.490.00-227752
628.500.00-292,305.00100.200.00-325
788.870.00-11642,310.00123.150.00-192
391.550.00-362,315.00164.350.00-721
708.650.00-11352,320.0068.510.00-370
696.420.00-1272,325.0072.000.00-132
518.000.00-12082,330.0071.970.00-291
606.310.00-10122,335.0073.640.00-130
783.300.00-1692,340.0072.710.00-456
638.450.00-1172,345.0073.580.00-231
747.320.00-123072,350.0074.940.00-33152
634.970.00-10102,355.0075.920.00-1131
417.500.00-11532,360.0092.950.00-3179
529.650.00-1592,365.0081.330.00-120
726.850.00-1822,370.0078.950.00-3127
459.950.00-1182,375.00110.830.00-465
658.080.00-5582,380.00112.800.00-2175
433.390.00-1192,385.00201.080.00-540
669.650.00-31302,390.00101.550.00-1109
684.000.00-1142,395.0095.000.00-139
704.850.00-441,4942,400.0081.800.00-812,130
689.900.00-1302,405.00198.500.00-523
724.650.00-71652,410.00147.000.00-260
582.150.00-1282,415.00124.140.00-144
716.650.00-11602,420.00132.250.00-1109
623.290.00-1522,425.0088.040.00-433
683.500.00-42212,430.00148.240.00-451
678.900.00-1112,435.00210.450.00-29
675.950.00-31102,440.00109.610.00-4107
654.640.00-2242,445.00166.000.00-116
680.000.00-61082,450.00117.000.00-180
596.000.00-1352,455.00151.300.00-116
422.000.00-1852,460.00115.700.00-138
461.650.00-1452,465.0096.410.00-425
670.150.00-3912,470.00102.880.00-1083
644.000.00-152762,475.00179.130.00-827
631.550.00-11852,480.00103.970.00-3231
359.950.00-1392,485.00101.750.00-125
419.690.00-16902,490.00122.820.00-129
616.520.00-1162,495.00196.150.00-420
655.000.00-651,4432,500.00103.000.00-28461
656.350.00-392,505.00202.200.00-27
639.400.00-1732,510.00180.550.00-120
617.750.00-202,515.00202.550.00-312
637.000.00-3452,520.00111.300.00-9141
520.070.00-4112,525.00164.810.00-345
516.620.00-4272,530.00123.900.00-113
333.000.00-342,535.00197.650.00-112
344.650.00-2272,540.00113.500.00-322
626.050.00-252,545.00234.900.00-14
592.820.00-22602,550.00118.000.00-454
559.740.00-202,555.00188.650.00-12
585.600.00-2872,560.00211.650.00-148
586.450.00-202,565.00154.650.00-323
582.740.00-3282,570.00204.300.00-220
282.500.00-132,575.00182.740.00-23
591.000.00-7532,580.00154.720.00-536
549.450.00-1142,585.00199.600.00-39
455.100.00-6302,590.00145.200.00-343
504.550.00-1342,595.00201.000.00-219
578.000.00-878262,600.00129.950.00-66310
466.600.00-14122,605.00157.920.00-18
582.220.00-3462,610.00130.930.00-112
295.350.00-9182,615.00212.750.00-811
549.510.00-3582,620.00146.000.00-626
425.330.00-262,625.00135.300.00-19
438.000.00-9242,630.00162.140.00-1025
530.920.00-2302,635.00145.500.00-27
511.260.00-3272,640.00223.550.00-628
339.770.00-3282,645.00175.570.00-121
550.000.00-102702,650.00165.000.00-177
329.000.00-172,655.00148.500.00-19
347.430.00-3442,660.00159.000.00-231
480.200.00-1212,665.00293.400.00-517
453.000.00-3312,670.00171.820.00-318
484.600.00-1212,675.00218.360.00-236
437.000.00-2932,680.00157.400.00-487
498.280.00-1152,685.00188.960.00-20
434.810.00-2752,690.00199.040.00-641
300.550.00-2232,695.00168.500.00-519
518.290.00-481,3242,700.00160.000.00-13203
462.800.00-8952,720.00202.500.00-152
486.430.00-91052,740.00175.120.00-4496
468.000.00-25922,760.00182.750.00-7538
354.700.00-3872,780.00187.360.00-679
451.930.00-1291,0452,800.00191.000.00-178236
406.900.00-17572,820.00199.700.00-840
418.420.00-14882,840.00209.600.00-1327
399.090.00-282602,860.00214.600.00-2461
387.520.00-131152,880.00230.360.00-936
395.450.00-877852,900.00235.000.00-45312
362.640.00-28952,920.00246.700.00-823
367.000.00-24752,940.00267.220.00-421
340.900.00-5522,960.00284.860.00-215
335.000.00-121042,980.00271.300.00-313
341.200.00-3734,6893,000.00277.500.00-67260
329.210.00-22883,020.00298.920.00-7743
316.000.00-17723,040.00298.490.00-223
309.900.00-22443,050.00304.000.00-1424
304.400.00-2693,060.00316.900.00-228
294.640.00-15443,080.00330.150.00-333
288.950.00-802413,100.00334.960.00-1234
259.400.00-6523,120.00345.400.00-211
248.000.00-3283,140.00357.100.00-619
246.030.00-91463,150.00365.820.00-1424
257.950.00-21623,160.00369.950.00-717
240.200.00-4473,180.00381.630.00-32
247.000.00-3372,6763,200.00392.600.00-3369
223.270.00-102773,250.00424.000.00-12948
205.000.00-1623173,300.00487.700.00-112
170.840.00-1133033,400.00526.300.00-311
148.970.00-1324533,500.00604.750.00-131
136.210.00-29553,550.00653.050.00-12
124.160.00-966163,600.00862.100.00-410
104.250.00-19343,650.00910.300.00--10
103.840.00-1314253,700.00780.390.00-456
94.000.00-6343,750.00821.890.00-145
83.950.00-851223,800.00851.440.00-12
76.860.00-6563,850.00885.680.00-21
70.020.00-231483,900.00929.620.00-10
58.900.00-3265884,000.001,132.770.00-11
50.000.00-13404,100.001,226.770.00-16
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità