AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 giugno 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----480.000.010.00-13,320
1,380.000.00-3100490.000.020.00-1262
-----500.000.010.00-1001,233
-----520.000.110.00-1157
-----540.000.490.00-2155
-----560.000.200.00-5236
-----580.000.010.00-22177
-----600.000.010.00-721,268
-----620.000.010.00-35124
-----640.000.110.00-5181
-----660.000.020.00-19309
-----680.000.020.00-65278
-----700.000.010.00-1671,034
-----720.000.050.00-1158
-----740.000.030.00-7680
-----750.000.020.00-145
-----760.000.010.00-54467
-----770.000.010.00-218
-----780.000.010.00-28222
-----790.000.010.00-28
1,072.000.00-2127800.000.090.00-1857
-----810.001.590.00-170
-----820.000.020.00-1254
-----830.000.050.00-15104
-----840.000.100.00-3111
-----850.000.010.00-1222
-----860.000.010.00-256
-----870.000.010.00-2319
-----880.000.020.00-75335
-----890.000.200.00-40121
-----900.000.030.00-3885
-----910.000.270.00-3287
-----920.000.280.00-2204
-----930.000.100.00-6130
-----940.002.050.00-199
848.810.00-182950.000.020.00-10523
758.790.00-136960.000.060.00-1858
903.300.00-170970.000.210.00-1099
-----980.000.270.00-1390
-----990.000.100.00-1235
882.14+17.69+2.05%15501,000.000.050.00-10682
730.230.00-11141,010.001.080.00-1273
849.420.00-11551,020.000.080.00-10290
-----1,030.000.050.00-4127
827.000.00-1511,040.000.070.00-10140
822.420.00-1571,050.000.050.00-3382
-----1,060.000.130.00-13138
-----1,070.000.080.00-1071
-----1,080.000.070.00-1126
-----1,090.000.070.00-1050
788.000.00-1971,100.000.050.00-10719
-----1,110.000.040.00-173
702.650.00-1351,120.000.010.00-12111
-----1,130.000.030.00-2119
-----1,140.000.160.00-8147
727.900.00-2921,150.000.250.00-1136
-----1,160.000.250.00-1101
576.730.00-1231,170.000.120.00-1115
-----1,180.000.03+0.02+200.00%5150
-----1,190.000.140.00-3154
576.400.00-25201,200.000.010.00-11,115
519.530.00-8531,210.000.050.00-2120
-----1,220.000.190.00-1167
495.510.00-1271,230.000.070.00-1135
-----1,240.000.150.00-10142
636.00+1.00+0.16%1611,250.000.150.00-6598
-----1,260.000.040.00-2225
-----1,270.000.020.00-2262
-----1,280.000.010.00-4353
-----1,290.000.030.00-1286
573.150.00-86081,300.000.020.00-12,171
-----1,310.000.030.00-1376
-----1,320.000.050.00-1212
-----1,330.000.290.00-20210
-----1,340.000.050.00-1155
339.850.00-12661,350.000.130.00-13616
344.350.00-2111,355.000.490.00-152
513.500.00-6451,360.000.610.00-4172
-----1,365.000.140.00-649
-----1,370.000.390.00-10212
-----1,375.000.030.00-2233
-----1,380.000.040.00-4403
-----1,385.000.180.00-370
354.150.00-12961,390.000.06-0.39-86.67%1454
-----1,395.000.040.00-1352
489.35+16.41+3.47%16441,400.000.01-0.02-66.67%91,812
-----1,405.000.100.00-3126
-----1,410.000.140.00-1460
-----1,415.000.260.00-2223
-----1,420.000.060.00-2495
279.600.00-2751,425.000.280.00-1319
443.180.00-1961,430.000.210.00-3213
-----1,435.000.160.00-298
276.550.00-1711,440.000.220.00-8382
359.870.00-23791,445.000.060.00-100248
430.00+15.03+3.62%12071,450.000.02-0.04-66.67%11567
430.35+173.85+67.78%13691,460.000.050.00-1511
422.40+28.40+7.21%41721,470.000.250.00-10712
237.150.00-841661,480.000.090.00-7346
381.650.00-1741,490.000.05-0.01-16.67%3332
390.35+24.15+6.59%31,7561,500.000.060.00-2212,477
360.140.00-11301,510.000.120.00-1449
356.300.00-51501,520.000.050.00-4264
348.000.00-11461,530.000.03-0.04-57.14%5343
348.17+88.72+34.20%45381,540.000.040.00-21390
323.880.00-126721,550.000.04-0.03-42.86%451,634
329.700.00-71051,555.000.090.00-8300
324.680.00-7881,560.000.03-0.04-57.14%5703
-----1,565.000.100.00-41534
-----1,570.000.05-0.07-58.33%5475
296.460.00-11141,575.000.090.00-13324
288.550.00-11771,580.000.100.00-16809
-----1,585.000.220.00-31475
284.050.00-101541,590.000.08-0.07-46.67%8605
117.400.00-1551,595.000.170.00-3277
288.28+15.78+5.79%101,2661,600.000.05-0.09-64.29%312,409
281.41+11.86+4.40%1931,605.000.06-0.12-66.67%18407
195.500.00-211561,610.000.08-0.06-42.86%51,218
130.650.00-11431,615.000.200.00-15523
270.00+17.00+6.72%32631,620.000.13-0.06-31.58%100479
267.00+19.93+8.07%41531,625.000.11-0.09-45.00%3575
260.68+17.35+7.13%72511,630.000.10-0.35-77.78%76553
252.79+25.89+11.41%31221,635.000.61+0.39+177.27%1260
250.63+13.80+5.83%12881,640.000.14-0.18-56.25%35469
248.10+21.40+9.44%11081,645.000.15-0.28-65.12%36329
240.40+17.60+7.90%61,4801,650.000.16-0.12-42.86%108979
233.24+16.42+7.57%51311,655.000.70+0.30+75.00%10198
191.820.00-25731,660.000.16-0.20-55.56%61,240
209.600.00-22961,665.000.480.00-11299
213.41+12.06+5.99%62031,670.000.20-0.16-44.44%3353
211.88+14.96+7.60%162261,675.000.21-0.26-55.32%5577
206.93+14.27+7.41%136941,680.000.22-0.29-56.86%31670
198.100.00-21511,685.000.26-0.29-52.73%7333
187.77+10.13+5.70%11001,690.000.33-0.18-35.29%19543
172.370.00-1941,695.000.28-0.36-56.25%9266
186.00+15.10+8.84%491,2801,700.000.39-0.24-38.10%1423,804
188.14+19.19+11.36%1791,705.000.35-0.43-55.13%28327
182.24+18.44+11.26%21601,710.000.42-0.38-47.50%53584
153.680.00-11811,715.000.45-0.39-46.43%41275
169.73+16.80+10.99%54921,720.000.44-0.41-48.24%176678
164.78+15.68+10.52%22501,725.000.43-0.48-52.75%8744
136.240.00-41,1401,730.000.53-0.46-46.46%113568
154.97+16.77+12.13%23081,735.000.55-0.54-49.54%21543
152.15+19.65+14.83%54361,740.000.61-0.59-49.17%1541,147
125.180.00-7921,745.000.63-0.77-55.00%16320
134.00+10.54+8.54%461,8591,750.000.69-0.73-51.41%4103,173
139.25+19.51+16.29%102121,755.000.70-0.97-58.08%120478
124.55+9.85+8.59%261,4491,760.000.82-0.96-53.93%2151,453
126.17+17.39+15.99%11551,765.000.90-1.02-53.12%149621
117.11+11.80+11.21%72341,770.001.00-1.15-53.49%1771,587
109.32+10.27+10.37%569591,775.001.10-1.24-52.99%2531,372
108.51+12.96+13.56%398591,780.001.13-1.54-57.68%2091,293
103.00+13.14+14.62%134001,785.001.30-1.70-56.67%89275
97.50+11.01+12.73%105591,790.001.50-1.81-54.68%179822
91.07+8.86+10.78%41301,795.001.62-2.11-56.57%255549
85.10+9.71+12.88%3025,7831,800.001.87-2.29-55.05%1,0373,335
86.75+14.61+20.25%253921,805.002.09-2.65-55.91%244957
76.05+9.53+14.33%185131,810.002.37-3.01-55.95%2221,058
79.14+16.28+25.90%284211,815.002.70-3.25-54.62%237476
67.48+8.79+14.98%418551,820.003.05-3.75-55.15%5961,250
64.00+5.65+9.68%11851,822.503.35-3.75-52.82%68194
61.80+6.83+12.42%751,0641,825.003.62-4.13-53.29%877649
53.950.00-81151,827.503.95-4.05-50.63%59103
56.74+6.99+14.05%406011,830.004.12-4.48-52.09%392842
61.89+12.49+25.28%51641,832.504.33-5.14-54.28%300131
56.19+10.02+21.70%154051,835.004.77-5.12-51.77%7751,015
55.65+10.25+22.58%12931,837.505.00-5.40-51.92%16387
51.25+8.45+19.74%1193,4231,840.005.57-5.60-50.13%4893,057
50.17+8.47+20.31%52171,842.506.00-5.78-49.07%66159
47.64+7.64+19.10%373501,845.006.49-6.07-48.33%345579
47.93+9.83+25.80%252221,847.506.80-6.50-48.87%126136
40.00+5.00+14.29%3022,2121,850.007.50-6.58-46.73%1,0482,583
39.60+4.10+11.55%281201,852.508.10-6.77-45.53%13385
37.00+4.94+15.41%843281,855.008.57-7.23-45.76%223715
36.30+3.75+11.52%211021,857.509.16-7.59-45.31%200116
33.20+4.00+13.70%1462,4741,860.009.86-7.84-44.29%6592,060
33.60+5.25+18.52%1081901,862.5010.60-8.13-43.41%86296
30.28+4.28+16.46%2685191,865.0011.50-8.30-41.92%356620
28.50+3.98+16.23%862541,867.50-----
26.30+2.95+12.63%3519451,870.0013.01-8.99-40.86%603688
24.80+2.90+13.24%1022491,872.5014.19-9.01-38.84%104180
23.93+3.58+17.59%4386861,875.0014.86-9.74-39.59%7031,094
22.50+3.07+15.80%2262071,877.5016.30-9.45-36.70%152104
20.19+2.14+11.86%2,0801,6071,880.0017.00-10.25-37.61%1,481463
19.00+1.89+11.05%7581691,882.5018.45-10.10-35.38%17096
17.80+1.90+11.95%1,1875701,885.0019.35-10.40-34.96%675223
16.80+1.84+12.30%3361581,887.5020.71-10.09-32.76%29171
15.30+0.81+5.59%1,8105931,890.0021.85-11.33-34.15%1,563482
14.15+0.70+5.20%292881,892.5023.15-11.36-32.92%20955
13.25+1.10+9.05%4532101,895.0024.80-11.30-31.30%255263
12.20+0.84+7.39%1512251,897.5025.60-12.50-32.81%4232
11.00+0.25+2.33%2,8707,9381,900.0027.80-10.85-28.07%4362,645
10.25+0.55+5.67%1102361,902.5030.05-11.45-27.59%8179
9.60+0.55+6.08%3575691,905.0031.00-12.20-28.24%357112
8.05-0.75-8.52%1091321,907.5030.05-13.80-31.47%2038
7.80-0.05-0.64%1,0068091,910.0035.50-11.00-23.66%164232
7.20+0.05+0.70%1551801,912.50-----
6.80+0.18+2.72%2494401,915.0036.02-14.68-28.95%1971
6.150.00-671421,917.5040.00-12.10-23.22%1235
5.44-0.29-5.06%2,0811,4271,920.0040.00-12.75-24.17%31195
4.90-0.35-6.67%1631701,922.5040.70-19.75-32.67%1852
4.35-0.45-9.38%5761,4051,925.0044.30-14.40-24.53%34148
4.00-0.45-10.11%471511,927.5042.55-21.05-33.10%2245
3.70-0.55-12.94%1,4121,7181,930.0046.00-16.85-26.81%20118
3.31-0.49-12.89%1211051,932.50-----
2.95-0.53-15.23%5707321,935.0048.90-19.55-28.56%242
2.96-0.49-14.20%991311,937.5051.45-18.40-26.34%238
2.37-0.53-18.28%8702,6781,940.0055.00-15.86-22.38%26115
1.98-0.93-31.96%891731,942.5054.95-19.95-26.64%621
2.01-0.51-20.24%1996971,945.0058.37-16.08-21.60%837
1.84-0.56-23.33%1172321,947.5076.100.00-14
1.57-0.53-25.24%1,3582,2621,950.0069.65-9.35-11.84%33424
1.35-0.36-21.05%1886731,955.0089.150.00-118
1.10-0.32-22.54%7771,5991,960.0077.93-12.60-13.92%829
0.91-0.44-32.59%1784061,965.0096.800.00-113
0.78-0.31-28.44%3204831,970.0087.85-13.20-13.06%413
0.65-0.32-32.99%2157061,975.0094.00-9.35-9.05%316
0.53-0.33-38.37%2557641,980.0089.49-19.63-17.99%9103
0.77+0.02+2.67%823421,985.0099.65-24.65-19.83%115
0.40-0.23-36.51%2481,1411,990.00121.900.00-1415
0.45-0.13-22.41%562601,995.00104.90-30.20-22.35%15
0.30-0.18-37.50%4044,5992,000.00112.30-15.75-12.30%1156
0.33-0.17-34.00%374772,005.00134.000.00-714
0.34-0.16-32.00%1162422,010.00119.10-23.60-16.54%52
0.27-0.13-32.50%1073592,015.00144.000.00-27
0.42+0.07+20.00%13112,020.00-----
0.350.00-87442,025.00301.100.00-50
0.23-0.06-20.69%24972,030.00-----
0.21-0.07-25.00%678402,035.00301.000.00-40
0.18-0.07-28.00%621232,040.00361.000.00-400
0.10-0.14-58.33%71,7362,045.00329.550.00-10
0.17-0.02-10.53%413092,050.00-----
0.15-0.02-11.76%518872,055.00167.50-21.30-11.28%2110
0.23+0.02+9.52%11662,060.00254.850.00-210
0.170.00-13402,065.00333.560.00-10
0.20+0.07+53.85%14462,070.00198.900.00-20
0.17+0.01+6.25%275362,075.00208.250.00-170
0.16+0.04+33.33%5662,080.00-----
0.09-0.01-10.00%131,1542,085.00362.070.00-10
0.22+0.07+46.67%2282,090.00367.090.00--0
0.350.00-63542,095.00235.550.00-40
0.10-0.01-9.09%432,3352,100.00212.70-16.75-7.30%21
0.22+0.01+4.76%17432,105.00242.350.00-10
0.07-0.01-12.50%31,2642,115.00427.230.00-20
0.180.00-122,120.00-----
0.06-0.11-64.71%17912,125.00350.470.00-10
0.080.00-11382,135.00356.500.00-10
0.050.00-303012,140.00-----
0.05-0.06-54.55%23472,145.00320.900.00-20
0.060.00-14212,150.00-----
0.140.00-22092,155.00283.630.00-11
0.170.00-12972,165.00433.400.00-10
0.050.00-15942,175.00315.130.00-10
0.07+0.06+600.00%11192,185.00325.150.00-10
0.04-0.08-66.67%51702,190.00370.400.00-20
0.060.00-20712,195.00370.330.00-10
0.03+0.02+200.00%251,5992,200.00343.950.00-10
0.100.00-81322,205.00382.550.00-550
0.110.00-5862,210.00292.400.00-220
-----2,215.00360.600.00-10
-----2,225.00400.600.00-10
0.050.00-5952,230.00273.950.00-70
-----2,235.00321.600.00-10
0.02-0.01-33.33%11612,245.00320.750.00-10
0.050.00-101532,255.00392.000.00-21
-----2,265.00393.530.00-10
0.050.00-16532,270.00309.840.00-10
0.040.00-12172,275.00334.010.00-10
-----2,285.00345.760.00-400
-----2,290.00463.250.00-10
-----2,295.00446.310.00-300
0.020.00-57562,300.00573.750.00-320
-----2,305.00732.200.00-00
-----2,310.00485.100.00-00
-----2,315.00602.700.00-50
0.050.00-213202,325.00598.800.00-10
-----2,330.00390.800.00-00
-----2,335.00722.450.00-00
-----2,345.00645.300.00-20
0.020.00-171592,355.00741.100.00-10
-----2,365.00751.040.00-10
0.040.00-2004312,370.00754.650.00-40
-----2,375.00541.550.00-00
-----2,385.00469.950.00-00
-----2,390.00474.000.00-20
-----2,395.00735.200.00-00
0.01-0.01-50.00%52,1582,400.00748.500.00-10
0.070.00-111832,405.00727.760.00-00
-----2,410.00545.280.00-200
-----2,415.00699.630.00-00
0.040.00-801112,425.00895.600.00-00
-----2,430.00769.150.00-00
-----2,435.00563.700.00-10
-----2,440.00773.750.00-00
-----2,445.00783.800.00-00
-----2,455.00749.400.00-00
0.040.00-2672,460.00899.850.00-00
-----2,465.00791.150.00-00
-----2,470.00850.830.00-10
-----2,475.00847.000.00-20
-----2,480.00860.770.00-10
-----2,485.00778.400.00-00
0.030.00-20842,490.00870.830.00-10
-----2,495.00569.300.00-10
0.020.00-57992,500.00892.450.00-10
-----2,600.00978.270.00-40
0.010.00-219252,700.001,070.230.00-10
0.010.00-66312,800.001,327.200.00-00
0.010.00-37492,900.001,052.900.00-10
0.010.00-53,0673,000.001,127.000.00-10
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità