AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 gennaio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,195.500.00-10860.005.82+0.93+19.02%100
1,069.000.00-15880.004.330.00-760
1,158.000.00-10900.006.00-0.20-3.23%600
1,007.710.00-10920.008.10+1.10+15.71%10
1,006.260.00-16940.006.320.00-40
1,085.400.00-20960.0010.500.00-10
960.010.00-12980.0013.50+5.90+77.63%10
1,032.00+4.51+0.44%101,000.0014.00+1.70+13.82%120
821.310.00-111,020.008.840.00-1680
-----1,040.0016.010.00-100
1,099.750.00-201,060.0017.58+0.09+0.51%20
774.600.00-101,080.0011.590.00-20
1,036.810.00-201,100.0019.50-0.50-2.50%20
752.920.00--01,120.0015.000.00-40
-----1,140.0024.000.00-10
785.000.00-561,160.0022.00+5.39+32.45%10
703.840.00--01,180.0017.300.00-20
869.000.00-101,200.0031.00-0.53-1.68%10
696.790.00-10161,220.0031.290.00-30
847.600.00-3101,240.0033.740.00-30
943.000.00-101,260.0036.160.00-20
927.360.00-101,280.0039.610.00-10
780.000.00-101,300.0040.50-3.50-7.95%210
660.650.00-131,320.0046.05+1.75+3.95%10
535.000.00--11,340.0047.550.00-10
850.640.00-201,360.0050.50-4.55-8.27%10
844.070.00-201,380.0058.900.00-60
709.90+37.81+5.63%201,400.0060.74-1.51-2.43%240
493.720.00-301,420.0061.68-5.02-7.53%100
650.000.00-101,440.0071.000.00-10
638.33-176.69-21.68%101,460.0074.920.00-70
735.000.00-101,480.0079.500.00-10
620.00-11.19-1.77%101,500.0078.48-8.67-9.95%40
698.500.00-101,520.0091.400.00-30
741.540.00-101,540.0086.600.00-100
565.37+2.40+0.43%101,560.0099.870.00-10
545.00-30.00-5.22%101,580.00101.400.00-40
541.29+2.84+0.53%1401,600.00113.63-2.52-2.17%60
521.920.00-201,620.0083.300.00-20
606.690.00-101,640.00116.60+18.60+18.98%30
674.820.00-101,660.00129.21+0.86+0.67%20
480.00-4.60-0.95%101,680.00135.92-3.43-2.46%30
439.680.00-2121,690.00132.65+25.65+23.97%40
476.94-13.06-2.67%201,700.00144.00-2.60-1.77%140
498.000.00-101,710.00104.870.00-20
467.18-32.52-6.51%801,720.00145.750.00-50
456.00-126.00-21.65%101,730.00111.470.00-30
449.000.00-101,740.00146.750.00-10
457.520.00-201,750.00153.90-8.65-5.32%20
570.850.00-101,760.00159.650.00-30
457.590.00-101,770.00167.500.00-50
454.450.00-101,780.00159.400.00-20
412.770.00-101,790.00167.10-15.21-8.34%60
377.160.00-1381,795.00167.350.00--0
429.30+25.79+6.39%201,800.00174.41-7.59-4.17%40
348.300.00-1671,805.00173.900.00-30
363.500.00-1761,810.00146.710.00-100
328.870.00-101,815.00219.910.00-10
403.000.00-101,820.00234.620.00-68
318.000.00-3351,825.00285.000.00-13
422.000.00-101,830.00183.010.00-100
354.280.00-1171,835.00160.960.00-10
432.000.00-101,840.00243.660.00-113
402.000.00-101,845.00140.700.00--0
387.00+2.00+0.52%101,850.00204.92+58.77+40.21%20
512.000.00-301,855.00144.500.00-10
504.750.00-101,860.00209.47+12.32+6.25%20
505.350.00-1001,865.00211.220.00-10
430.000.00-101,870.00217.72+5.92+2.80%20
499.200.00-101,875.00219.850.00-10
381.000.00-2401,880.00215.00+8.65+4.19%50
513.990.00-1001,885.00154.300.00-10
374.150.00-201,890.00221.050.00-30
365.00+6.30+1.76%901,900.00216.75-3.25-1.48%50
363.850.00-501,910.00224.650.00-120
363.850.00-2401,920.00230.060.00-40
339.63-13.67-3.87%101,930.00234.050.00-120
348.450.00-501,940.00238.850.00-200
350.57-5.10-1.43%1101,950.00243.700.00-80
332.290.00-301,960.00255.160.00-10
324.50+0.35+0.11%201,970.00254.140.00-10
326.000.00-101,980.00255.650.00-30
309.11-20.88-6.33%301,990.00264.650.00-60
314.00+1.56+0.50%2602,000.00277.10+7.70+2.86%110
292.00+1.81+0.62%1002,050.00296.120.00-50
270.00-0.55-0.20%602,100.00325.650.00-10
257.500.00-302,150.00351.500.00-70
224.11-1.39-0.62%502,200.00322.400.00-10
230.00+19.60+9.32%402,250.00326.200.00-80
194.80-3.87-1.95%102,300.00368.000.00-10
165.43-6.57-3.82%402,400.00499.500.00-40
142.37-0.13-0.09%1502,500.00607.71-3.79-0.62%10
125.65+4.68+3.87%102,600.00542.500.00-20
108.00+5.78+5.65%202,700.00756.700.00-10
84.73-0.27-0.32%1102,800.00818.620.00-10
75.90+2.72+3.72%602,900.00906.950.00-10
63.00+2.99+4.98%1003,000.00997.210.00-10
57.000.00-103,100.001,089.050.00-10
43.90+0.34+0.78%1103,200.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità