AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
23 agosto 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
781.150.00--11,000.000.080.00-16
-----1,020.000.070.00--13
-----1,060.000.020.00--2
-----1,080.000.160.00--1
-----1,120.000.100.00--1
-----1,160.000.170.00--4
-----1,180.000.090.00--31
-----1,200.000.190.00-576
-----1,240.000.020.00--2
-----1,260.000.090.00-56
-----1,280.000.310.00--11
-----1,300.000.060.00-325
-----1,320.000.300.00-126
-----1,340.000.810.00--6
-----1,360.000.840.00--33
-----1,370.000.290.00-313
520.000.00--11,380.000.350.00-870
-----1,390.000.500.00--1
404.300.00-111,400.000.070.00-2118
-----1,410.000.260.00-259
-----1,420.000.290.00-133
-----1,430.000.050.00-419
-----1,440.000.320.00-342
-----1,450.000.010.00-1100
-----1,460.000.570.00-284
-----1,465.000.550.00--4
-----1,470.000.600.00-818
-----1,475.000.260.00--6
-----1,480.000.010.00-1170
-----1,485.000.050.00-1076
-----1,490.000.700.00-129
-----1,495.000.440.00--4
308.920.00-151,500.000.010.00-10225
-----1,505.000.590.00--34
-----1,510.000.010.00-135
-----1,515.000.860.00--29
245.100.00-121,520.000.010.00-30159
-----1,525.000.030.00-336
299.350.00-111,530.000.050.00-365
-----1,535.000.870.00--11
-----1,537.500.740.00--2
264.350.00-20201,540.000.020.00-1315
236.500.00--21,542.500.790.00--4
-----1,545.000.200.00--21
-----1,547.500.020.00-513
275.200.00-561,550.000.030.00-582
-----1,552.500.01-0.03-75.00%298
-----1,555.000.250.00-1124
-----1,557.500.070.00-18
248.450.00-221,560.000.050.00-272
-----1,562.500.410.00--6
-----1,565.000.120.00-1033
-----1,567.500.270.00--29
363.380.00-221,570.000.01-0.01-50.00%2125
-----1,572.501.160.00--24
243.260.00-75751,575.000.01-0.02-66.67%162
200.550.00--51,577.501.070.00--15
-----1,580.000.020.00-5180
-----1,582.500.600.00--13
-----1,585.000.020.00-416
-----1,587.500.410.00--29
192.590.00--101,590.000.390.00-1089
-----1,592.500.390.00--26
-----1,595.000.060.00-2037
181.200.00--11,597.500.440.00--49
191.55-14.07-6.84%75131,600.000.01-0.02-66.67%51458
190.550.00--21,602.500.100.00-219
-----1,605.000.510.00--31
-----1,607.503.650.00--16
198.850.00-111,610.000.020.00-9188
181.400.00--11,612.500.590.00--71
159.000.00--21,615.000.050.00-363
166.050.00--11,617.502.210.00--28
151.760.00-2101,620.000.030.00-1263
201.800.00-111,622.503.150.00--17
159.100.00--21,625.000.020.00-244
-----1,627.500.200.00-566
163.040.00--171,630.000.040.00-15284
170.000.00--21,632.500.220.00-213
167.600.00--21,635.000.030.00-562
147.350.00--81,637.500.110.00-1030
175.310.00-291,640.000.130.00-15170
179.950.00-8101,642.500.980.00--19
-----1,645.000.060.00-60189
-----1,647.500.270.00-136
162.550.00-1141,650.000.140.00-15370
-----1,652.500.260.00-9970
137.850.00--51,655.000.05+0.01+25.00%5112
-----1,657.500.040.00-129
116.640.00--101,660.000.050.00-10242
129.800.00--11,662.500.040.00-90116
107.300.00--11,665.000.060.00-20111
126.000.00--11,667.500.150.00-154
112.950.00--11,670.000.100.00-29289
105.950.00--31,672.500.190.00-1655
103.700.00--11,675.000.190.00-895
130.550.00-111,677.500.260.00-2663
145.200.00-1451,680.000.01-0.14-93.33%1337
96.550.00--171,682.500.03-0.05-62.50%1126
-----1,685.000.120.00-5125
122.350.00--31,687.500.250.00-3063
89.550.00-2151,690.000.05-0.05-50.00%40444
86.900.00--171,692.500.120.00-1144
103.000.00--171,695.000.090.00-5144
92.00-15.00-14.02%381,697.500.150.00-1196
95.00-18.05-15.97%351621,700.000.06-0.05-45.45%241,000
103.440.00-6981,702.500.140.00-4100
120.060.00-1131,705.000.100.00-65147
106.950.00-151,707.500.100.00-1578
96.250.00-25331,710.000.100.00-58388
92.400.00-10201,712.500.110.00-1896
69.64-26.31-27.42%11391,715.000.29+0.15+107.14%61213
80.000.00--41,717.500.180.00-8141
90.250.00-23771,720.000.05-0.15-75.00%180966
101.100.00-291,722.500.11-0.04-26.67%3208
70.16-11.59-14.18%3241,725.000.09-0.01-10.00%136399
77.900.00-4181,727.500.19-0.36-65.45%257
58.00-25.70-30.70%10371,730.000.13-0.14-51.85%196399
73.000.00-1101,732.500.24-0.01-4.00%10186
50.00-22.95-31.46%6321,735.000.19-0.07-26.92%73392
75.700.00-2281,737.500.11-0.18-62.07%39292
57.02-18.98-24.97%3641,740.000.12-0.28-70.00%218696
82.160.00-1181,742.500.37-0.03-7.50%41201
45.52-34.54-43.14%2321,745.000.12-0.17-58.62%146568
62.100.00-4841,747.500.20-0.13-39.39%54270
44.70-13.25-22.86%1011731,750.000.45-0.16-26.23%4441,116
34.05-21.35-38.54%5231,752.500.25-0.40-61.54%18302
41.00-12.73-23.69%5361,755.000.36-0.12-25.00%162467
56.050.00-1411,757.500.57-0.23-28.75%166850
35.05-12.63-26.49%143091,760.000.65-0.27-29.35%4211,202
47.250.00-5501,762.500.75-0.36-32.43%92329
29.00-20.46-41.37%91051,765.001.08-0.15-12.20%334774
24.00-24.75-50.77%4861,767.501.60+0.27+20.30%146728
20.20-19.60-49.25%632651,770.002.02+0.30+17.44%6612,040
18.80-26.50-58.50%2591,772.501.90-0.08-4.04%103281
19.15-22.20-53.69%8518551,775.002.03-0.19-8.56%4691,458
14.95-21.05-58.47%5621,777.503.24+0.70+27.56%181348
14.66-13.04-47.08%5161,0091,780.003.72+0.72+24.00%5581,434
15.81-16.63-51.26%3342701,782.504.46+1.06+31.18%226887
10.00-19.00-65.52%5523221,785.005.33+1.53+40.26%548977
10.05-18.09-64.29%251961,787.506.35+1.95+44.32%205181
8.20-12.60-60.58%1,5143911,790.006.10+1.11+22.24%648877
6.00-21.15-77.90%250881,792.508.00+2.44+43.88%280194
5.20-17.26-76.85%6022051,795.0010.00+3.60+56.25%440713
3.30-13.70-80.59%1151401,797.5011.05+4.15+60.14%115425
3.20-10.16-76.05%2,2001,3571,800.0011.00+3.00+37.50%7542,102
2.99-9.01-75.08%836481,802.5017.40+8.95+105.92%467722
2.01-8.39-80.67%1,4056371,805.0018.30+8.10+79.41%1,213675
1.18-7.82-86.89%2282001,807.5016.70+6.29+60.42%742357
0.80-6.91-89.62%9978151,810.0019.10+6.70+54.03%139804
0.80-6.20-88.57%4381,4281,812.5019.00+5.26+38.28%38168
0.55-5.09-90.25%9102,0931,815.0021.35+6.35+42.33%2951,110
0.90-3.90-81.25%4124361,817.5030.19+13.19+77.59%359220
0.35-3.65-91.25%1,2381,1881,820.0028.31+11.71+70.54%1,025632
0.28-3.12-91.76%9165211,822.5033.00+13.08+65.66%13206
0.18-2.52-93.33%6581,6301,825.0038.25+17.61+85.32%802868
0.25-2.12-89.45%7553461,827.5043.97+25.17+133.88%332222
0.10-1.59-94.08%7061,1371,830.0037.98+11.98+46.08%54580
0.13-1.32-91.03%1993541,832.5048.89+23.89+95.56%2141
0.12-1.08-90.00%3808161,835.0039.37+14.47+58.11%142159
0.10-0.90-90.00%1,1568241,837.5030.800.00-2234
0.12-0.63-84.00%8691,6331,840.0048.00+14.25+42.22%17334
0.11-0.66-85.71%1775191,842.5047.61+16.36+52.35%846
0.12-0.35-74.47%2641,7111,845.0058.98+21.50+57.36%75337
0.19-0.31-62.00%743501,847.5036.530.00-220
0.01-0.39-97.50%6695,5631,850.0061.83+16.43+36.19%5345
0.08-0.42-84.00%5134281,852.5037.750.00-615
0.16-0.18-52.94%1,0908671,855.0058.80+16.14+37.83%10399
0.05-0.26-83.87%6189191,857.5052.250.00-2426
0.05-0.20-80.00%1282,1141,860.0070.70+15.85+28.90%82686
0.11-0.12-52.17%411,6921,862.5074.00+22.65+44.11%19685
0.06-0.20-76.92%2361,1511,865.0068.86+17.06+32.93%49367
0.18-0.02-10.00%5135301,867.5061.350.00-1161
0.09-0.10-52.63%257961,870.0082.50+25.65+45.12%94309
0.130.00-331271,872.5059.350.00-7223
0.25+0.10+66.67%3147881,875.0087.50+18.53+26.87%1115
0.05-0.10-66.67%191671,877.5072.400.00-124
0.06-0.10-62.50%1069871,880.0084.15+16.45+24.30%44
0.05-0.13-72.22%121591,882.5063.050.00-60
0.03-0.14-82.35%892721,885.0080.250.00-33
0.02-0.10-83.33%307651,887.5068.700.00-11
0.07-0.04-36.36%8851,2691,890.0074.100.00-211
0.170.00-2552831,892.5072.170.00-31
0.140.00-1813771,895.0075.400.00-85
0.060.00-104341,897.5090.700.00-43
0.100.00-1,4871,6701,900.0088.800.00-227
0.100.00-242791,902.5090.950.00-31
0.01-0.07-87.50%1072981,905.0089.250.00-125
0.100.00-23251,907.5098.200.00-201
0.100.00-302501,910.00101.700.00-82
0.170.00-10481,912.50105.500.00-10
0.140.00-5961,915.00106.710.00-10
0.120.00-1981,917.50109.190.00-10
0.050.00-1604181,920.00113.350.00-20
0.100.00-7271,922.50106.700.00-20
0.28+0.20+250.00%212431,925.00109.200.00-31
0.080.00-1451,927.50112.200.00-20
0.010.00-421291,930.00112.300.00-122
0.080.00-1341,932.50124.250.00-23
0.100.00-2861,935.00118.500.00-31
0.680.00-3351,937.5091.500.00-10
0.010.00-111211,940.00120.900.00-10
0.010.00-4161,942.50174.550.00-10
0.050.00-501011,945.00148.470.00-10
0.220.00-2231,947.50122.850.00-10
0.040.00-2734161,950.00185.560.00-860
0.030.00-6441,952.50140.050.00-10
0.040.00-3451,955.00130.300.00-10
0.140.00-71321,957.5080.300.00-10
0.020.00-871511,960.00134.710.00-55
0.030.00-1101,962.50142.300.00---
0.110.00-3551,965.00203.350.00-450
0.030.00-7111,967.50183.810.00-20
0.080.00-61321,970.00149.000.00-30
0.700.00-1181,972.5080.740.00-20
0.050.00-38681,975.00159.010.00-10
0.320.00-6301,977.50197.700.00-20
0.170.00-25951,980.00161.000.00-101
0.440.00-1261,982.50175.470.00-10
0.030.00-22371,985.00155.430.00-50
0.010.00-1271,987.5059.750.00-30
0.010.00-211391,990.00182.000.00-30
0.07+0.02+40.00%5201,992.5054.250.00-20
0.030.00-191091,995.00173.950.00-10
0.090.00-1191,997.50205.950.00-10
0.01-0.13-92.86%497172,000.00189.960.00-10
0.240.00-3212,002.50232.000.00-10
0.170.00-1472,005.0084.250.00-10
0.710.00-1412,007.50147.570.00-10
0.030.00-18592,010.00195.000.00-90
0.010.00-1432,012.5065.700.00-10
0.180.00-1292,015.0093.360.00-10
0.010.00-2112,017.50249.380.00-50
0.060.00-18612,020.00260.150.00-10
0.580.00-1142,022.5069.780.00-10
0.210.00-8492,025.0076.200.00-50
0.500.00-10242,027.50104.650.00-10
0.030.00-30982,030.00106.650.00-10
0.660.00-162,032.50101.310.00-10
0.170.00-1542,035.00263.290.00-20
0.020.00-172,037.5078.050.00--0
0.020.00-141012,040.00137.300.00-30
0.360.00-12162,042.5084.550.00-40
0.110.00-1162,045.00104.950.00--0
0.380.00-6422,047.5084.900.00--0
0.070.00-8932,050.00102.860.00-10
0.160.00--522,052.50-----
0.320.00-1202,055.00-----
0.130.00-4212,057.50-----
0.010.00-1242,060.00174.690.00-50
0.220.00--102,062.50-----
0.120.00-1132,065.00247.450.00-10
0.210.00-1472,070.00-----
0.180.00-1112,075.00-----
0.020.00-1452,080.00134.150.00--0
1.720.00-1132,085.00106.900.00--0
0.190.00-1552,090.00-----
0.190.00-7222,095.00117.950.00-10
0.040.00-1842902,100.00128.000.00-10
0.840.00-3112,105.00-----
0.190.00-10202,110.00-----
1.720.00-392,115.00220.870.00-10
0.240.00-2402,120.00225.850.00-10
0.030.00-282,125.00-----
0.320.00-1102,130.00155.450.00--0
0.210.00-3212,140.00166.350.00--0
0.010.00-11782,150.00-----
0.060.00-2442,160.00-----
0.900.00-162,170.00-----
0.110.00-1522,180.00197.150.00-10
0.050.00-8332,190.00-----
0.020.00-11402,200.00208.500.00-30
0.010.00-1332,210.00231.100.00--0
0.020.00-2732,220.00242.830.00--0
0.470.00-10162,230.00-----
0.01-0.18-94.74%2712,240.00-----
0.050.00-5172,250.00-----
0.030.00-1442,260.00-----
0.020.00-292,270.00-----
0.720.00-1332,280.00318.950.00-30
0.360.00-202,290.00-----
0.010.00-75902,300.00290.100.00--0
0.120.00-5622,320.00-----
0.010.00-382,340.00-----
0.130.00-1292,360.00-----
0.010.00-142,380.00-----
0.010.00-6102,400.00-----
0.030.00-2102,600.00-----
0.010.00-282,620.00-----
0.020.00-15312,640.00-----
0.060.00--132,700.00-----
0.010.00-272,720.00-----
0.050.00--32,740.00-----
0.050.00--22,760.00-----
0.050.00--32,780.00-----
0.050.00--22,800.00-----
-----2,840.001,065.600.00---
0.100.00--102,880.00-----
0.010.00--202,900.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità