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
1,056.87-15.17-1.42%61,360720.001.38+0.22+18.97%61,524
1,051.520.00-853740.001.510.00-2552
1,089.240.00-335750.001.600.00-1619
1,043.910.00-382760.001.690.00-3145
-----770.002.180.00-242
1,023.710.00-367780.001.970.00-3119
1,019.500.00-349790.002.050.00-121,102
972.270.00-1423800.002.000.00-241,105
979.530.00-1114810.002.570.00-1150
1,038.000.00-235820.003.330.00-1605
964.930.00-57830.002.910.00-363
950.750.00-119840.003.310.00-156
886.390.00-8040850.003.200.00-3108
955.530.00-373860.003.990.00-148
967.000.00-14870.004.050.00-6108
889.250.00-140880.004.650.00-36131
904.500.00--6890.004.230.00-6672
882.50-48.23-5.18%1382900.004.75+0.11+2.37%11,066
-----910.0010.500.00-8144
849.900.00-125920.005.130.00-253
-----930.006.000.00-10
880.330.00-315940.006.720.00-171
793.250.00-168950.006.40-0.90-12.33%121295
841.650.00-132960.006.70-0.05-0.74%90971
829.500.00-20970.0011.100.00-132
830.590.00-118980.007.600.00-282
825.000.00-12990.007.660.00-4177
789.40+5.40+0.69%24941,000.008.15-0.30-3.55%2803
769.400.00-3251,010.007.400.00-150
744.100.00-151,020.009.500.00-1058
748.630.00-1331,040.0010.410.00-564
706.950.00-101,060.0013.000.00-1758
739.460.00-3141,080.0013.55+0.25+1.88%153
688.27-0.73-0.11%1401,100.0013.75-0.80-5.50%1600
652.850.00-18361,120.0015.70-1.80-10.29%1108
721.500.00-1101,140.0018.690.00-174
718.300.00-1151,160.0019.10-1.60-7.73%2285
704.140.00-261,180.0020.250.00-20423
618.010.00-41051,200.0024.09-0.51-2.07%1731
579.730.00-30651,220.0025.55-2.05-7.43%17192
597.000.00-2451,240.0023.650.00-3164
550.500.00-31791,250.0031.900.00-138337
545.500.00-281261,260.0031.400.00-2183
557.260.00-34341,270.0032.400.00-34136
544.47+10.74+2.01%221131,280.0033.35-1.20-3.47%22153
536.55+17.16+3.30%14761,290.0034.30-3.09-8.26%14387
522.81-6.50-1.23%38521,300.0036.90-0.35-0.94%1311,231
601.550.00-20141,310.0040.400.00-28177
505.98-235.52-31.76%2441,320.0040.40-0.90-2.18%24166
498.94-10.08-1.98%4181,330.0042.15+0.35+0.84%4226
491.84+7.76+1.60%22701,340.0042.90-2.22-4.92%2296
482.41+7.43+1.56%2791,350.0045.35-1.61-3.43%2395
473.03+5.99+1.28%2781,360.0047.15-0.40-0.84%281
468.350.00-321,370.0050.560.00-339
476.000.00-3491,380.0052.600.00-333
448.28-50.12-10.06%2431,390.0054.60+8.53+18.52%695
444.00+6.10+1.39%12011,400.0056.50+1.00+1.80%41,077
426.350.00-1351,410.0048.470.00-1161
435.720.00-2381,420.0060.200.00-2333
431.060.00-10181,430.0059.050.00-287
407.200.00-21091,440.0062.250.00-7240
460.680.00-2811,450.0070.500.00-31316
412.900.00-2101,460.0072.210.00-10185
418.380.00-181,470.0073.230.00-392
432.080.00-1261,480.0077.960.00-11110
414.630.00-5191,490.0079.35-3.35-4.05%11122
364.68+4.68+1.30%24381,500.0082.00-0.50-0.61%41,670
366.500.00-1181,510.0085.90-2.10-2.39%1141
346.700.00-1111,520.0087.100.00-8159
357.000.00-1171,530.0093.400.00-652
355.770.00-101,540.0078.410.00-172
380.000.00-5891,550.00100.000.00-1463
342.170.00-2311,560.0097.850.00-189
371.150.00-1561,570.00104.340.00-595
315.420.00-1301,580.00106.75-3.05-2.78%999
335.810.00-2551,590.00104.850.00-2150
302.71+0.71+0.24%84951,600.00115.00-0.15-0.13%591,263
288.200.00-5531,610.00120.000.00-2216
291.55+2.82+0.98%21161,620.00125.500.00-20123
285.55+9.30+3.37%1401,630.00128.850.00-697
290.000.00-1731,640.00133.800.00-48152
272.50+5.00+1.87%34421,650.00135.00-2.00-1.46%1633
267.10-10.05-3.63%2401,660.00139.30+3.31+2.43%9124
268.450.00-31461,670.00145.300.00-1128
244.000.00-101,680.00145.600.00-2152
252.35+2.45+0.98%21051,690.00149.550.00-294
244.86+0.86+0.35%27151,700.00156.900.00-221,159
236.900.00-2991,710.00150.000.00-397
231.650.00-1841,720.00169.700.00-10187
222.000.00-31061,730.00144.200.00-149
224.00+4.00+1.82%3941,740.00177.810.00-190
225.00+7.40+3.40%15541,750.00177.65-2.35-1.31%8428
220.34+9.34+4.43%12381,760.00181.000.00-104166
205.00+2.77+1.37%51491,770.00192.460.00-1132
202.000.00-51641,780.00199.090.00-4220
192.250.00-181161,790.00202.100.00-183
197.00+3.20+1.65%21,1051,800.00205.890.00-7771
182.800.00-1641,810.00212.130.00-5144
185.46+3.41+1.87%11841,820.00210.350.00-4100
180.45+2.15+1.21%2931,830.00223.600.00-286
176.60+5.60+3.27%10981,840.00204.690.00-197
168.850.00-131561,850.00235.650.00-282
182.400.00-21351,860.00241.450.00-285
175.670.00-1231,870.00274.000.00-10
192.300.00-21261,880.00249.890.00-876
159.620.00-11011,890.00227.680.00-223
151.72+1.48+0.99%66091,900.00262.710.00-1299
147.15-33.60-18.59%241501,910.00238.400.00-275
143.60+4.50+3.24%201831,920.00278.870.00-258
141.06+5.33+3.93%21461,930.00285.130.00-263
148.890.00-11971,940.00289.700.00-239
135.76+5.36+4.11%23431,950.00298.550.00-290
132.45-13.70-9.37%11581,955.00274.400.00-110
129.000.00-1581,960.00276.300.00-429
138.770.00-5531,965.00273.250.00-1527
124.250.00-12751,970.00310.460.00-128
155.590.00-3861,975.00299.540.00-25
116.010.00-4591,980.00310.45+1.50+0.49%6632
140.710.00-101,985.00292.340.00-114
118.050.00-1711,990.00326.050.00-342
113.900.00-41251,995.00297.200.00-10
121.98+5.98+5.16%11,4512,000.00320.32-7.95-2.42%5353
113.95-9.70-7.84%13202,005.00343.900.00-534
106.930.00-4542,010.00248.100.00-134
131.000.00-9442,015.00298.100.00-113
116.160.00-11572,020.00314.700.00-112
101.950.00-1572,025.00355.450.00-112
117.280.00-42612,030.00306.500.00-212
131.600.00-1001542,035.00265.200.00-174
100.470.00-12822,040.00350.050.00-50
99.500.00-21262,050.00316.500.00-181
126.040.00-22352,060.00356.350.00-10
120.390.00-14082,070.00348.450.00-132
113.260.00-4772,080.00360.180.00-300
103.500.00-1132,090.00346.950.00-16
87.450.00-76282,100.00361.300.00-166
93.630.00-31032,110.00328.750.00-220
94.260.00-201572,120.00369.250.00-115
91.730.00-1662,130.00394.450.00-212
75.950.00-1402,140.00442.400.00-10
78.75-7.96-9.18%11202,150.00433.450.00-212
84.800.00-1372,160.00517.000.00-111
81.850.00-1392,170.00576.000.00-613
73.900.00-12382,180.00330.690.00-10
77.460.00-1162,190.00515.980.00-02
64.01-0.74-1.14%381,1242,200.00475.79-10.28-2.11%682
68.500.00-1542,210.00466.870.00-27
68.380.00-3502,220.00409.850.00-10
57.950.00-1262,230.00609.410.00-56
67.750.00-12122,240.00670.900.00-00
55.50-1.15-2.03%4021912,250.00504.900.00-110
55.85-7.58-11.95%202,260.00661.920.00-56
61.420.00-1102,270.00532.900.00--0
59.910.00-11102,280.00540.920.00-17
51.65-17.95-25.79%2392,290.00548.230.00-19
50.15+1.15+2.35%35502,300.00531.900.00-555
55.350.00-11332,310.00562.750.00-512
63.200.00-1312,320.00570.930.00--10
43.300.00-21572,330.00571.940.00-67
48.430.00-1142,340.00580.190.00-1236
40.700.00-22872,350.00589.450.00-1215
39.500.00-2702,360.00597.760.00-67
51.130.00-6342,370.00627.550.00-23
36.490.00-101252,380.00620.600.00-15
43.500.00-1272,390.00533.000.00-115
36.000.00-154072,400.00650.50+12.05+1.89%188
45.410.00-5162,410.00646.000.00-110
43.750.00-1352,420.00572.100.00-10
42.750.00-71332,430.00579.300.00-20
41.600.00-7482,440.00705.750.00-10
35.800.00-2962,450.00701.300.00-563
31.470.00-7732,460.00711.880.00-113
33.650.00-1332,470.00718.000.00-10
37.050.00-2292,480.00742.230.00-66
27.95-10.64-27.57%1692,490.00691.000.00-216
25.90+0.90+3.60%66432,500.00760.000.00-1110
19.70-1.05-5.06%14072,600.00846.840.00-33220
16.900.00-12572,700.00946.880.00-330
10.900.00-12072,800.001,018.350.00-90
8.75-1.20-12.06%23292,900.001,078.850.00-100
6.500.00-152,4963,000.001,187.750.00-100
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità