AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 giugno 2021
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,749.850.00-113860.003.50+0.20+6.06%1526
2,252.92+511.32+29.36%17880.005.550.00-2213
1,487.500.00-12900.004.620.00-2173
1,431.500.00-12920.006.500.00-127
-----940.007.000.00-151
1,553.520.00-13960.006.10-6.90-53.08%1171
1,426.650.00-13980.006.100.00-2095
2,024.00+261.80+14.86%1521,000.005.00-1.85-27.01%1227
1,185.000.00--11,020.006.800.00-167
794.860.00-211,040.0012.200.00-1697
1,240.000.00-171,060.0011.800.00-384
1,305.250.00--21,080.0012.000.00-1063
682.000.00-131,100.008.29-1.31-13.65%1118
1,535.460.00-131,120.0013.180.00-151
1,620.000.00-121,140.009.17-5.08-35.65%1175
1,189.500.00-421,160.0012.970.00-160
1,211.450.00-241,180.0012.85+0.25+1.98%1151
1,195.250.00-1111,200.009.80-3.30-25.19%10477
1,830.58+989.20+117.57%111,220.0011.20-7.10-38.80%288
1,197.000.00-141,240.0019.600.00-1179
1,499.200.00-161,260.0022.100.00-2179
1,480.200.00-141,280.0014.990.00-1118
1,092.370.00-7251,300.0013.40-4.40-24.72%1336
579.650.00-111,320.0015.89-1.10-6.47%129
526.970.00-211,340.0014.80-10.45-41.39%1270
1,127.000.00-141,360.0028.950.00-2101
1,324.00-57.00-4.13%181,380.0022.650.00-2161
1,812.72+537.73+42.18%12291,400.0016.90-4.10-19.52%1621
1,036.500.00-131,420.0020.10-2.77-12.11%11103
1,280.750.00-10101,440.0023.00-5.17-18.35%1324
1,455.75+336.47+30.06%2111,460.0020.30-5.09-20.05%12142
1,201.910.00-10251,480.0020.75-8.65-29.42%899
1,582.03+352.28+28.65%11431,500.0021.40-8.50-28.43%18411
1,563.46+664.46+73.91%10241,520.0022.45-10.35-31.55%22203
1,432.06+163.71+12.91%10151,540.0023.15-22.70-49.51%3640
1,250.150.00-10131,560.0024.75-15.52-38.54%55375
919.260.00-1431,580.0025.95-12.75-32.95%26323
1,352.29+132.19+10.83%4821,600.0026.85-11.60-30.17%68537
1,147.070.00-1411,620.0028.60-30.17-51.34%5440
1,443.29+551.29+61.80%7331,640.0029.40-15.60-34.67%6357
786.590.00-1211,660.0035.63-31.62-47.02%170
495.400.00-15161,680.0036.12-6.76-15.76%10119
1,391.84+307.34+28.34%11441,700.0038.50-6.00-13.48%1537
1,067.250.00-1251,720.0049.00-24.63-33.45%187
1,110.000.00-1401,740.0078.600.00-5270
797.750.00-111141,760.0062.000.00-1168
945.000.00-12031,780.0072.240.00-590
1,282.10+242.10+23.28%43021,800.0047.00-12.00-20.34%2586
944.20+69.15+7.90%12221,820.0051.85-13.05-20.11%5121
862.200.00-3461,830.0046.95-33.39-41.56%1105
834.160.00-2691,835.0065.940.00-172
1,241.00+514.43+70.80%11251,840.0050.85-19.60-27.82%3132
1,287.50+646.55+100.87%12341,860.0050.54-34.71-40.72%1066
1,228.00+468.00+61.58%21981,880.0051.44-22.73-30.65%191
1,365.00+431.00+46.15%14651,900.0059.59-16.91-22.10%1179
1,335.83+511.33+62.02%21671,920.0057.15-29.29-33.88%5107
1,200.00+388.62+47.90%1541,940.0061.50-22.50-26.79%3107
777.000.00-21101,960.0064.13-28.84-31.02%169
1,254.60+381.20+43.65%11821,980.0065.42-27.99-29.96%642
1,268.00+420.90+49.69%26422,000.0067.22-37.68-35.92%3716
1,099.55+269.55+32.48%3912,050.0077.44-27.77-26.39%667
1,173.88+408.61+53.39%23752,100.0086.60-30.40-25.98%1134
1,152.00+470.75+69.10%3892,150.0092.30-26.28-22.16%576
1,123.38+402.50+55.83%1172,160.00115.08-68.94-37.46%123
845.00+149.68+21.53%6182,180.00102.38-51.89-33.64%138
1,090.96+401.88+58.32%14522,200.00103.00-45.30-30.55%1412
917.03+208.90+29.50%2162,220.00110.25-57.65-34.34%239
820.39+368.43+81.52%1222,240.00158.580.00-1035
908.00+221.45+32.26%21792,250.00114.33-44.97-28.23%528
868.71+263.61+43.56%1362,260.00113.95-67.15-37.08%1066
1,024.92+365.82+55.50%1122,280.00171.080.00-1015
1,027.00+400.77+64.00%11852,300.00118.55-53.45-31.08%9152
867.34+251.52+40.84%1232,320.00195.40+16.17+9.02%133
840.89+221.54+35.77%2322,340.00129.02-59.74-31.65%345
723.21+127.86+21.48%4302,360.00134.46-69.54-34.09%346
966.35+404.35+71.95%1172,380.00152.75-49.78-24.58%468
943.35+376.35+66.38%52342,400.00145.68-61.10-29.55%5177
941.00+429.00+83.79%1232,420.00233.05+18.92+8.84%19
913.95+467.65+104.78%4142,440.00149.58-116.57-43.80%146
895.25+454.70+103.21%2272,460.00169.60-56.07-24.85%158
882.00+374.95+73.95%4342,480.00175.25-77.10-30.55%163
879.64+409.64+87.16%35182,500.00167.42-86.53-34.07%71183
845.89+360.41+74.24%1502,520.00205.29-77.27-27.35%729
834.70+353.25+73.37%1312,540.00278.90-0.10-0.04%13
675.21+216.21+47.10%1272,560.00183.39-111.28-37.76%512
659.00+224.00+51.49%2132,580.00210.10-70.21-25.05%1569
809.00+383.00+89.91%42362,600.00195.67-92.53-32.11%899
789.00+369.67+88.16%3172,620.00241.00-68.45-22.12%816
712.33+290.30+68.79%2392,640.00220.50-92.38-29.53%120
753.35+339.85+82.19%2132,660.00226.90-91.32-28.70%112
609.25+211.25+53.08%1202,680.00237.36-67.64-22.18%524
742.40+368.65+98.64%32122,700.00239.90-94.90-28.35%4115
655.00+290.00+79.45%1362,720.00279.75-63.95-18.61%126
618.00+248.90+67.43%2372,740.00259.25-108.62-29.53%241
649.00+300.00+85.96%1462,760.00272.50-122.17-30.95%1123
674.75+324.75+92.79%3692,780.00278.65-97.45-25.91%19
680.00+353.45+108.24%216602,800.00276.00-109.20-28.35%132
533.15+176.15+49.34%71182,820.00281.45-115.55-29.11%16
643.23+313.26+94.94%4212,840.00285.60+285.60-5.16%120
643.36+341.68+113.26%5422,860.00288.37-108.08-27.26%513
631.30+318.32+101.71%5212,880.00296.63-116.02-28.12%529
611.38+331.44+118.40%114232,900.00317.60-120.65-27.53%371
585.06+302.01+106.70%5352,920.00558.500.00-410
585.73+318.83+119.46%1122,940.00348.25-336.56-49.15%12
563.44+295.74+110.47%1332,960.00339.84-145.91-30.04%15
514.95+251.95+95.80%2202,980.00361.45+361.45-11
561.15+313.15+126.27%664283,000.00357.50-133.50-27.19%5549
546.63+293.13+115.63%2263,020.00380.85+380.85-22
545.02+327.97+151.10%1143,040.00403.55+403.55--9
520.00+355.45+216.01%6263,050.00385.35-122.10-24.06%13
480.85+278.27+137.36%3243,060.00400.00-249.60-38.42%13
514.75+286.72+125.74%8133,080.00411.55+411.55-11
507.21+297.21+141.53%10973,100.00407.67-156.83-27.78%610
494.16+494.16-173,120.00436.90+436.90-1010
483.00+271.90+128.80%6133,140.00-----
472.05+274.22+138.61%5163,150.00439.00+439.00-22
480.00+299.50+165.93%4323,160.00-----
473.45+295.66+166.30%2173,180.00-----
467.90+282.89+152.91%641513,200.00459.55-207.47-31.10%186
435.91+267.91+159.47%6663,250.00532.35+532.35-20
418.00+256.58+158.95%182383,300.00514.22-221.76-30.13%121
290.60+137.60+89.93%5313,350.00-----
374.17+232.36+163.85%42963,400.00588.95+588.95---
350.00+231.09+194.34%121533,500.00632.55-263.94-29.44%11
322.00+219.50+214.15%4143,550.00-----
306.37+210.37+219.14%75413,600.00-----
268.53+169.35+170.75%5133,650.00-----
280.80+193.12+220.26%14963,700.00-----
255.40+255.40+23.47%1153,750.00-----
252.86+183.86+266.46%14483,800.00871.00+871.00-11
201.25+129.27+179.59%253,850.00907.50+907.50-11
227.77+166.07+269.16%10803,900.00-----
208.00+151.05+265.23%153,950.00-----
207.00+154.50+294.29%262014,000.001,026.50+1,026.50-11
184.00+184.00+84.00%114,050.00-----
170.00+124.00+269.57%2574,100.001,314.79+1,314.79--1
109.71+109.71--24,150.00-----
165.60+165.60+1,985.94%12184,200.00-----
149.06+149.06+19.40%20264,250.00-----
140.43+140.43+1.49%394,300.00-----
134.06+134.06+2.89%22244,350.00-----
127.49+127.49+3.19%7514,400.00-----
120.60+120.60+1,800.58%1021024,500.00-----
109.25+109.25+2,090.02%9-4,600.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità