AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 febbraio 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,650.000.00-22860.001.56-0.07-4.29%1388
931.560.00--1880.002.210.00-249
-----900.002.900.00-419
-----920.004.000.00-160
-----940.005.730.00-11
-----980.003.700.00-1213
799.700.00--11,000.004.330.00-310
-----1,020.004.750.00-13
1,650.710.00-121,040.004.900.00--1
-----1,060.005.500.00-28
-----1,080.005.350.00-20111
948.200.00-111,100.006.390.00-174
-----1,120.006.500.00-227
-----1,140.007.050.00-12
820.350.00--21,160.007.200.00-134
-----1,180.0013.950.00-12
971.300.00-121,200.007.500.00-17
-----1,220.0040.200.00-11
-----1,240.0013.000.00-27
-----1,260.0018.750.00-97
-----1,280.008.270.00-115
724.000.00-341,300.007.51-2.74-26.73%112
666.000.00--11,320.009.200.00-125
1,035.000.00-231,340.0018.400.00-16
-----1,360.0012.600.00-217
632.500.00--11,380.009.50-1.20-11.21%17
948.000.00-121,400.0017.600.00-1128
-----1,420.0014.490.00-113
-----1,440.0012.450.00-119
504.550.00-111,460.0014.500.00-329
920.000.00-101,480.0014.010.00-519
892.500.00-131,500.0013.85-1.01-6.80%187
883.520.00-111,520.0020.600.00-128
892.850.00-101,540.0020.750.00-159
-----1,560.0021.130.00-112
354.550.00--11,580.0027.870.00-517
1,170.500.00-171,600.0026.290.00-378
797.980.00-111,620.0070.000.00-1016
279.820.00-1111,640.0032.000.00-1022
289.000.00--21,650.0027.350.00-12164
751.000.00-251,660.0030.400.00-522
836.000.00-11281,680.0022.10-7.36-24.98%1147
1,175.280.00-11361,700.0023.00-5.50-19.30%1244
667.000.00-1251,720.0028.000.00-1015
732.500.00-191,740.0033.870.00-327
760.470.00-1141,750.0032.450.00-2134
655.000.00-1111,760.0040.730.00-17
737.270.00-1151,780.0032.880.00-523
1,018.500.00-2291,800.0031.500.00-270
1,123.06+122.56+12.25%3111,820.0036.610.00-116
834.100.00-15301,840.0054.000.00-925
1,062.180.00-1501,850.0057.300.00-123
938.830.00-1211,860.0040.600.00-130
1,058.22+49.64+4.92%2511,880.0069.240.00-30
1,074.67+128.95+13.64%11361,900.0038.85-10.45-21.20%392
826.770.00-2531,920.00118.980.00-130
566.630.00-10001,940.0059.670.00-549
871.470.00-8651,950.0078.830.00-163
488.000.00-2381,960.0095.090.00-50
1,016.05+231.68+29.54%1621,980.0046.50-3.42-6.85%530
955.00+150.95+18.77%1782,000.0048.54-3.83-7.31%10186
584.230.00-3322,005.0058.500.00-115
995.32+159.98+19.15%1252,010.0075.500.00-118
814.500.00-142,015.0050.75-247.45-82.98%22
805.110.00-5182,020.0073.370.00-113
520.000.00-102,025.00109.800.00-20
746.550.00-872,030.0051.50-64.90-55.76%10
530.500.00-192,035.0071.150.00--47
924.61+154.61+20.08%19412,040.00130.000.00-422
776.000.00-152,045.00159.640.00-411
572.060.00-2752,050.0095.000.00-130
180.000.00-222,055.00265.750.00--1
594.740.00-1182,060.0087.330.00-211
166.500.00-652,065.00155.130.00-10
459.350.00-242,070.00347.800.00-108
886.33+283.83+47.11%262,075.00116.750.00-90
572.070.00-142,080.0071.000.00-525
154.500.00-432,085.0092.850.00-48
870.95+131.19+17.73%5142,090.00147.200.00-1029
245.980.00-222,095.0090.450.00-55
730.000.00-1632,100.0060.00-5.00-7.69%237
647.420.00-1202,105.0077.980.00-110
671.170.00-5102,110.00142.270.00-50
701.980.00-5112,115.0093.710.00-516
811.590.00-6132,120.0096.020.00-555
550.580.00-1052,125.00100.750.00-1015
619.270.00-5132,130.00101.250.00-1029
413.500.00-112,135.00110.240.00-11
595.630.00-1112,140.0080.120.00-217
782.500.00-152,145.00134.000.00-10
467.910.00-2282,150.0068.15-4.35-6.00%224
181.480.00-1102,155.00-----
696.090.00-1282,160.00107.110.00-56
463.000.00-302,165.00100.000.00-11
674.000.00-192,170.00107.500.00-100
697.980.00-142,175.00-----
798.67+139.17+21.10%1102,180.0099.620.00-1232
656.600.00-5172,185.00247.250.00--1
552.000.00-2242,190.0076.27-60.81-44.36%114
431.600.00-132,195.00149.720.00-25
652.000.00-31132,200.00116.750.00-353
411.200.00-582,205.00153.630.00-210
102.750.00-582,210.00160.100.00-56
420.000.00-1112,215.00-----
773.61+34.10+4.61%3212,220.00135.720.00-612
408.680.00-202,225.00127.200.00--1
632.880.00-2292,230.00118.050.00-810
371.610.00-362,235.0081.90-23.10-22.00%28
768.35+143.64+22.99%3302,240.00128.500.00-3147
563.700.00-452,245.00102.500.00-89
565.910.00-41742,250.0086.65-4.35-4.78%683
322.950.00-682,255.00-----
657.130.00-1232,260.00151.810.00-13
605.450.00-182,265.00259.100.00-67
733.55+434.07+144.94%10162,270.00121.000.00-1036
556.500.00-192,275.00239.760.00-314
517.490.00-1282,280.00107.900.00-12
323.700.00-162,285.00244.010.00-33
570.540.00-5222,290.00133.500.00-13
566.970.00-592,295.00157.770.00-31
698.28+178.13+34.25%61662,300.0099.50-6.50-6.13%879
307.880.00-132,305.00116.850.00-14
496.730.00--12,310.00136.500.00-710
615.390.00-342,315.00137.950.00--15
635.530.00-2112,320.00102.00-11.25-9.93%48
684.28+390.85+133.20%132,325.00140.950.00-24
680.71+197.14+40.77%152,330.00141.350.00--1
306.070.00--12,335.00239.100.00--2
351.250.00-2152,340.00145.600.00-22
618.690.00-632,345.00149.100.00-12
489.880.00-3192,350.00105.00-45.62-30.29%114
301.000.00-602,355.00142.150.00-3776
322.750.00-172,360.00152.400.00-13
546.040.00-392,365.00114.30-18.45-13.90%7859
342.470.00-502,370.00160.000.00-12
476.63+146.18+44.24%232,375.00-----
599.600.00-8152,380.00144.000.00-120
610.680.00-392,385.00139.000.00-11
351.660.00-502,390.00147.000.00-25
311.890.00-182,395.00145.500.00-13
611.900.00-1942,400.00121.30-6.58-5.15%53204
294.050.00-392,405.00148.000.00--1
603.950.00-8122,410.00226.960.00-11
505.100.00-132,415.00121.67-34.40-22.04%13
607.54+112.04+22.61%4172,420.00122.97-21.48-14.87%118
350.630.00-13162,425.00207.900.00-116
532.000.00-1102,430.00125.00-19.00-13.19%116
284.720.00-102,435.00194.650.00-11
635.80+90.90+16.68%9422,440.00129.00-48.59-27.36%157
331.000.00-122,445.00282.740.00-80
490.860.00-20552,450.00167.000.00-137
385.260.00-1282,455.00-----
496.600.00-272,460.00163.200.00-4031
289.000.00-132,465.00138.95-70.05-33.52%136
602.75+41.20+7.34%4102,470.00137.00-36.00-20.81%13
295.310.00-2192,475.00138.50-38.50-21.75%12
393.000.00-1102,480.00181.440.00-612
360.980.00-162,485.00279.200.00-10
463.280.00-1342,490.00143.00-33.00-18.75%16
309.950.00-132,495.00194.290.00-119
545.21+10.50+1.96%22772,500.00151.00-84.00-35.74%259
450.130.00-332,505.00148.00-30.00-16.85%11
360.000.00-382,510.00276.550.00-23
325.000.00--12,515.00-----
245.420.00-192,520.00279.660.00-213
410.500.00-2112,525.00197.150.00-910
579.37+161.37+38.61%872,530.00159.54-88.69-35.73%-1
358.050.00-452,535.00160.94-50.68-23.95%15
492.460.00-1102,540.00217.950.00-1515
489.280.00-122,545.00-----
504.550.00-2102,550.00160.00-27.31-14.58%120
303.500.00-162,555.00244.160.00--0
559.07+189.07+51.10%4162,560.00209.000.00-13
364.650.00-132,565.00-----
473.870.00-162,570.00212.900.00-14
470.730.00-112,575.00268.000.00--1
506.46+106.46+26.61%1372,580.00375.000.00--10
282.430.00-232,585.00-----
335.000.00-2182,590.00174.50-58.60-25.14%110
323.770.00-122,595.00178.50-159.88-47.25%13
499.41+79.41+18.91%63732,600.00180.50-19.50-9.75%461
493.25+170.47+52.81%162,605.00235.000.00--2
368.000.00-2112,610.00224.000.00-12
313.630.00-232,615.00230.150.00-55
487.95+72.20+17.37%4152,620.00241.750.00-18
337.600.00-682,625.00-----
284.700.00-4102,630.00246.150.00-18
322.000.00-132,635.00-----
499.00+163.39+48.68%1192,640.00240.500.00-415
321.000.00-132,645.00253.950.00-56
473.85+38.26+8.78%25542,650.00255.550.00-514
417.000.00-5172,655.00304.000.00--3
415.870.00-2242,660.00279.820.00-16
415.870.00-232,665.00262.850.00-22
422.710.00-382,670.00252.150.00-27
356.200.00-1112,675.00271.200.00-216
435.05+5.01+1.17%1492,680.00359.000.00-35
378.000.00-3172,685.00390.200.00--1
305.000.00-2442,690.00210.99-12.63-5.65%16
424.720.00-4222,695.00225.680.00-25
426.00+4.13+0.98%91662,700.00214.80-27.53-11.36%260
415.00+10.35+2.56%1132,720.00289.150.00-23
402.00+33.50+9.09%2222,740.00259.360.00-17
400.00+37.35+10.30%26222,760.00309.800.00-16
391.12+71.12+22.22%2292,780.00353.680.00--3
364.45+3.68+1.02%203242,800.00262.18-27.46-9.48%127
281.950.00-4182,820.00339.750.00-12
256.000.00-582,840.00351.800.00-13
341.45+10.15+3.06%113102,860.00301.750.00-52
332.00+31.90+10.63%8232,880.00304.20-107.20-26.06%410
310.94+1.19+0.38%111912,900.00295.10-66.90-18.48%14
331.98+94.48+39.78%2232,920.00473.400.00--1
295.00+52.50+21.65%14142,940.00-----
330.00+51.12+18.33%1302,960.00332.00-93.05-21.89%18
290.60+88.40+43.72%41982,980.00356.32-206.28-36.67%-1
267.10+14.60+5.78%362563,000.00367.18-7.82-2.09%39
263.94+1.94+0.74%4523,020.00432.550.00--3
289.57+107.37+58.93%193,040.00599.000.00-11
264.00+68.80+35.25%2183,050.00467.000.00--5
181.800.00-1133,060.00-----
169.250.00-5123,080.00413.22-121.31-22.69%32
232.72+14.12+6.46%11353,100.00-----
224.99+68.69+43.95%5253,120.00-----
149.850.00-2123,140.00-----
214.90+2.90+1.37%673,150.00-----
222.35+79.00+55.11%163,160.00-----
201.70+63.55+46.00%1133,180.00-----
197.49+7.49+3.94%172483,200.00473.00-197.00-29.40%50
178.81+17.68+10.97%1173,250.00-----
161.10+31.49+24.30%31253,300.00691.980.00-11
154.55+49.75+47.47%11103,350.00872.500.00--1
139.39+3.64+2.68%2283,400.00-----
111.94+34.36+44.29%17363,500.001,021.600.00--1
70.220.00-143,550.00-----
95.00+2.05+2.21%914373,600.00-----
92.00+40.75+79.51%9153,650.001,145.500.00--1
97.06+19.11+24.52%2443,700.001,273.200.00--0
48.600.00-553,750.00-----
68.00+6.50+10.57%1393,800.00-----
59.65+13.54+29.36%163,850.00-----
68.30+18.80+37.98%21533,900.00-----
58.00+25.55+78.74%1223,950.00-----
48.25+3.25+7.22%177924,000.00-----
40.05+1.28+3.30%2174644,100.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità