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
1,080.500.00-21,121720.003.60-0.40-10.00%11,280
1,219.440.00-345740.004.800.00-4206
1,125.850.00-1632750.005.300.00-3252
1,189.600.00-467760.006.390.00-666
-----770.006.500.00-125
1,110.000.00-157780.004.100.00-2102
920.700.00-4041790.007.450.00-1821
1,040.980.00-20421800.006.25-0.20-3.10%1800
-----810.004.750.00-235
1,038.000.00-235820.005.300.00-10
889.590.00-54830.007.78-0.39-4.77%962
917.400.00-010840.008.18+1.78+27.81%834
886.390.00-8040850.006.830.00-1120
997.90+27.01+2.78%2936860.009.01-0.52-5.46%337
1,009.000.00-14870.0010.330.00-169
1,092.760.00-040880.009.91-0.49-4.71%60105
-----890.006.950.00-2126
1,050.000.00-1316900.0013.100.00-2545
-----910.009.200.00-1115
720.000.00-022920.0012.680.00-252
-----930.0011.62+2.57+28.40%1021
838.360.00-012940.0015.620.00-367
793.250.00-168950.0014.400.00-864
859.280.00-131960.0015.700.00-1804
779.800.00-22970.0011.100.00-132
553.930.00-014980.0015.10-1.29-7.87%2773
825.000.00-12990.0019.500.00-1054
843.750.00-14891,000.0018.150.00-1531
1,048.590.00-20231,010.0017.19+4.09+31.22%441
735.830.00-141,020.0023.000.00-448
919.500.00-1331,040.0024.570.00-1033
934.700.00-1201,060.0020.35-3.85-15.91%250230
735.000.00-171,080.0016.580.00-10
764.800.00-1471,100.0029.000.00-4409
879.800.00-18351,120.0030.700.00-475
866.000.00-3101,140.0030.300.00-164
852.450.00-2151,160.0035.450.00-1275
704.140.00-261,180.0038.070.00-1325
670.750.00-2891,200.0042.280.00-48641
620.000.00-1111,220.0045.950.00-2105
625.000.00-18371,240.0043.420.00-5116
621.000.00-1521,250.0045.070.00-5155
805.880.00-301,260.0053.700.00-367
836.600.00-571,270.0043.320.00-1850
804.130.00-201,280.0059.600.00-319
623.500.00-1101,290.0051.370.00-10111
670.000.00-101,300.0058.090.00-11,049
604.940.00-151,310.0064.000.00-1143
741.500.00-141,320.0061.100.00-174
549.950.00-521,330.0046.200.00-1180
763.000.00-2101,340.0071.000.00-230
519.230.00-10491,350.0067.200.00-6119
518.210.00-5231,360.0075.250.00-1036
671.020.00-151,370.0065.55-0.86-1.29%219
660.940.00-1471,380.0075.700.00-1022
492.000.00-1431,390.0085.330.00-1666
523.100.00-11801,400.0073.500.00-2778
526.390.00-1261,410.0090.250.00-135
620.350.00-301,420.0056.800.00-1290
693.350.00-481,430.0093.900.00-277
670.500.00-101,440.0098.800.00-10143
473.050.00-1701,450.0083.700.00-12255
579.040.00-101,460.0090.770.00-2164
638.050.00-101,470.00107.850.00-476
482.150.00-1281,480.0093.500.00-1082
445.780.00-2181,490.00111.500.00-1090
461.30+0.33+0.07%24291,500.0096.80-5.50-5.38%5969
401.710.00-1171,510.0074.000.00-1963
528.500.00-161,520.00105.970.00-269
548.900.00-1171,530.00101.000.00-128
598.000.00-101,540.00123.300.00-551
436.000.00-1841,550.00100.000.00-1297
387.790.00-1221,560.00137.300.00-463
381.560.00-1441,570.00142.350.00-562
346.500.00-2201,580.00136.830.00-162
452.000.00-3521,590.00148.250.00-381
396.550.00-14201,600.00132.400.00-1764
378.000.00-9541,610.00155.450.00-386
352.000.00-1631,620.00148.580.00-353
373.000.00-3351,630.00143.720.00-160
340.000.00-101,640.00151.550.00-172
356.000.00-14241,650.00151.350.00-1349
348.150.00-1371,660.00154.690.00-1588
508.800.00-11301,670.00166.200.00-3112
312.200.00-11201,680.00174.000.00-1126
403.000.00-1721,690.00166.920.00-168
336.000.00-13931,700.00166.85-8.70-4.96%7593
296.800.00-1821,710.00181.000.00-579
312.890.00-1511,720.00188.340.00-25126
301.930.00-1251,730.00192.790.00-2033
285.000.00-2201,740.00185.000.00-133
303.54+8.04+2.72%51721,750.00201.000.00-1206
292.550.00-121321,760.00218.000.00-252
285.170.00-16691,770.00196.25-15.63-7.38%879
287.950.00-10491,780.00207.500.00-1117
287.00-0.26-0.09%1551,790.00207.00-15.84-7.11%167
280.22+8.47+3.12%26571,800.00213.05-6.50-2.96%2604
257.970.00-10371,810.00231.770.00-117
264.800.00-2691,820.00229.000.00-6101
259.900.00-1271,830.00244.730.00-165
257.86+26.04+11.23%5541,840.00171.260.00-1100
253.06+23.06+10.03%7861,850.00241.000.00-169
249.350.00-111321,860.00245.390.00-178
225.480.00-1231,870.00276.000.00-149
223.200.00-1991,880.00250.990.00-176
241.650.00-2971,890.00283.390.00-522
230.000.00-13841,900.00265.000.00-1249
208.130.00-3401,910.00269.320.00-477
219.150.00-21461,920.00302.750.00-1467
200.000.00-11341,930.00317.850.00-1348
211.000.00-11821,940.00323.150.00-1049
210.50+8.50+4.21%32921,950.00333.720.00-287
185.700.00-51581,955.00332.520.00-1010
217.950.00-10351,960.00257.740.00-1027
246.550.00-5531,965.00226.950.00-391
185.300.00-132561,970.00330.220.00-190
199.850.00-2721,975.00262.660.00-13
185.360.00-9761,980.00250.000.00-524
197.45+16.45+9.09%1121,985.00240.000.00-113
186.320.00-3681,990.00353.260.00-140
193.25+17.45+9.93%1761,995.00350.800.00-239
191.74+4.92+2.63%51,1712,000.00358.850.00-2322
176.800.00-2512,005.00343.900.00-534
178.500.00-1502,010.00248.100.00-134
184.450.00-1362,015.00239.800.00-20
240.030.00-1532,020.00237.950.00-20
168.990.00-1572,025.00259.950.00-111
159.550.00-51612,030.00350.000.00-111
175.000.00-1572,035.00265.200.00-174
164.160.00-3732,040.00361.250.00-2101
173.12+19.50+12.69%31062,050.00308.050.00-565
263.580.00-2662,060.00356.350.00-137
196.550.00-1942,070.00302.200.00-3063
159.080.00-1462,080.00307.880.00-3064
265.800.00-152,090.00273.100.00-16
155.92+4.19+2.76%33922,100.00418.000.00-563
159.250.00-1802,110.00328.750.00-220
242.890.00-102,120.00345.850.00-10
142.210.00-5372,130.00394.450.00-212
139.270.00-5452,140.00363.000.00-315
139.79+11.29+8.79%21272,150.00360.850.00-14
174.870.00-1112,160.00517.000.00-111
165.690.00-8322,170.00576.000.00-613
183.650.00-22282,180.00330.690.00-10
180.580.00-492,190.00515.980.00-02
125.50+5.75+4.80%39172,200.00464.000.00-2100
116.780.00-1352,210.00506.800.00-05
114.670.00-1152,220.00409.850.00-10
193.000.00-1232,230.00609.410.00-56
189.100.00-41132,240.00670.900.00-00
112.17+0.17+0.15%2782,250.00372.500.00-12
99.600.00-3172,260.00661.920.00-56
194.780.00-172,270.00444.100.00--0
99.100.00-1001092,280.00495.850.00-12
106.750.00-12382,290.00503.500.00-14
100.38+1.38+1.39%24922,300.00585.670.00-120
85.000.00-21322,310.00473.150.00-50
95.450.00-2282,320.00480.650.00--0
93.300.00-21472,330.00638.350.00-01
91.60+1.65+1.83%292,340.00474.000.00-930
87.950.00-102652,350.00511.150.00-13
86.000.00-22602,360.00519.800.00-11
78.700.00-2322,370.00627.550.00-23
83.56+4.26+5.37%11172,380.00620.600.00-15
80.250.00-2212,390.00533.000.00-115
77.490.00-13162,400.00667.730.00-129
72.450.00-2132,410.00680.650.00-29
74.800.00-1332,420.00572.100.00-10
73.150.00-11232,430.00579.300.00-20
75.750.00-1112,440.00705.750.00-116
65.350.00-3582,450.00714.650.00-163
74.650.00-3662,460.00716.050.00-313
66.700.00-2182,470.00675.600.00-14
65.150.00-3212,480.00728.500.00-512
62.940.00-28452,490.00750.100.00-116
62.88+2.15+3.54%55532,500.00741.000.00-70297
49.500.00-52932,600.00831.610.00-1171
36.800.00-21522,700.00879.43-51.82-5.56%187
29.700.00-51412,800.00994.700.00-120
24.10-0.18-0.74%12892,900.00879.940.00-20
20.00+1.22+6.50%91,8253,000.00988.000.00-20
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità