AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
25 ottobre 2019
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
770.590.00-5101,000.000.010.00-9148
717.950.00-151,020.00-----
704.100.00--21,040.00-----
678.000.00--11,060.00-----
-----1,120.000.02-0.03-60.00%12
-----1,140.000.03-0.02-40.00%12
-----1,200.000.010.00-5121
-----1,220.000.150.00--41
-----1,260.000.330.00-16
-----1,280.000.160.00--2
443.650.00-111,300.000.03-0.02-40.00%8124
423.650.00-221,320.000.120.00-111142
403.750.00-111,340.000.090.00-539
-----1,350.000.190.00-26
-----1,360.000.09+0.05+125.00%2109
-----1,370.000.01-0.14-93.33%318
-----1,380.000.400.00-562
346.040.00--11,390.000.360.00-372
376.53+39.83+11.83%111,400.000.100.00-33187
-----1,410.000.900.00-323
-----1,420.000.040.00-1037
-----1,430.000.190.00-273
-----1,440.000.06-0.11-64.71%1080
-----1,450.000.12-0.07-36.84%248
-----1,460.000.230.00-361
291.42+31.87+12.28%-31,470.000.130.00-1555
-----1,475.000.620.00-110
-----1,477.501.000.00--6
-----1,480.000.230.00-1068
-----1,482.500.770.00-1012
-----1,485.001.260.00--5
-----1,490.000.210.00-1256
-----1,495.001.440.00--2
-----1,497.500.340.00--6
262.17-29.73-10.18%-51,500.000.18-0.02-10.00%116213
213.450.00--11,510.000.16-0.14-46.67%5144
-----1,520.000.18-0.22-55.00%12118
-----1,522.500.28-0.14-33.33%12
254.950.00-131,530.000.33-0.15-31.25%256
217.03+30.38+16.28%-201,540.000.45+0.01+2.27%3362
-----1,542.500.46-1.22-72.62%201
-----1,545.000.43-0.18-29.51%722
197.840.00--61,550.000.500.00-27552
-----1,552.500.520.00-15
-----1,555.000.48-0.24-33.33%368
-----1,560.000.47-0.33-41.25%3324
-----1,562.500.62+0.04+6.90%1217
-----1,565.000.61+0.09+17.31%168
179.250.00---1,570.000.70+0.15+27.27%477
-----1,575.000.72-0.04-5.26%147
167.070.00-111,580.000.78+0.02+2.63%13102
-----1,582.500.99+0.22+28.57%313
-----1,585.001.00+0.17+20.48%134
-----1,590.001.12+0.22+24.44%59225
-----1,592.500.96+0.09+10.34%3318
-----1,595.001.10+0.15+15.79%13340
-----1,597.501.28-0.59-31.55%3312
160.00-29.35-15.50%4921,600.001.34+0.34+34.00%174596
-----1,602.501.56+0.43+38.05%1319
-----1,605.001.89+0.88+87.13%2880
-----1,607.501.77+0.47+36.15%111
158.52+22.79+16.79%121,610.001.57+0.47+42.73%16115
-----1,612.501.75+0.19+12.18%19
-----1,617.503.15+1.50+90.91%229
165.340.00-251,620.002.19+0.69+46.00%32618
-----1,622.502.370.00-422
-----1,625.002.52+1.01+66.89%7102
-----1,627.502.64+0.73+38.22%210
139.20+21.12+17.89%2101,630.002.84+1.19+72.12%15222
-----1,632.502.98+1.06+55.21%224
-----1,635.003.20+1.22+61.62%4072
-----1,637.502.97+0.64+27.47%2131
126.00+12.64+11.15%1191,640.003.64+1.37+60.35%12692
-----1,642.503.78+1.45+62.23%29
-----1,645.004.05+1.53+60.71%621
-----1,647.504.10+1.50+57.69%627
122.00-25.60-17.34%60941,650.004.62+1.75+60.98%59271
-----1,652.504.80+1.80+60.00%438
-----1,655.005.05+2.00+65.57%561
-----1,657.505.42+1.77+48.49%338
104.94-35.41-25.23%3141,660.005.80+2.56+79.01%236192
102.94+7.29+7.62%111,662.50-----
105.400.00-271,665.006.45+1.65+34.37%2087
97.80+4.65+4.99%141,667.506.83+2.48+57.01%1310
105.950.00-3481,670.007.35+2.98+68.19%234347
90.70+2.95+3.36%-11,672.507.45+3.10+71.26%1138
92.00-21.95-19.26%10211,675.008.40+3.41+68.34%26131
86.80+2.75+3.27%-11,677.50-----
99.34-0.89-0.89%3541,680.009.00+3.75+71.43%50277
91.80-25.40-21.67%191,682.5010.00+4.55+83.49%1026
87.05-28.30-24.53%5631,685.0010.15+4.41+76.83%2499
88.70-17.60-16.56%4231,687.5010.95+4.89+80.69%348
80.60-27.99-25.78%1341,690.0011.55+4.55+65.00%54209
100.100.00-2351,692.5012.00+4.92+69.49%438
81.86-24.88-23.31%2131,695.0012.91+5.06+64.46%102188
80.50-4.95-5.79%791,697.5013.23+5.58+72.94%1042
72.89-24.86-25.43%1072401,700.0013.65+5.05+58.72%255504
91.550.00-2161,702.5013.66+5.61+69.69%1762
75.88-5.62-6.90%10131,705.0014.23+5.23+58.11%41104
56.950.00-481,707.5015.04+5.99+66.19%4243
66.15-22.15-25.08%1381,710.0016.77+6.30+60.17%73190
69.00-9.60-12.21%1111,712.5016.40+6.02+58.00%158
68.35-16.80-19.73%7361,715.0018.65+7.12+61.75%12120
61.25-25.90-29.72%1651,717.5018.78+7.67+69.04%2116
59.25-25.55-30.13%41281,720.0020.21+7.47+58.63%46276
63.37-20.63-24.56%11621,722.5019.05+5.66+42.27%2069
56.35-25.70-31.32%91631,725.0022.31+8.25+58.68%27279
59.65-20.70-25.76%11341,727.5022.93+8.39+57.70%1465
53.16-25.14-32.11%101501,730.0024.16+9.47+64.47%37222
51.63-24.90-32.54%1671,732.5025.30+9.30+58.12%690
51.97-23.31-30.96%311881,735.0026.35+10.20+63.16%65203
52.00-21.60-29.35%3851,737.5026.93+10.84+67.37%17204
47.72-21.83-31.39%162931,740.0028.56+10.46+57.79%70417
51.81-18.14-25.93%81461,742.5029.42+11.32+62.54%686
44.50-23.86-34.90%41251,745.0030.34+10.31+51.47%62230
46.87-18.83-28.66%21601,747.5028.80+7.95+38.13%10556
41.70-20.23-32.67%1076431,750.0032.58+10.97+50.76%149460
40.35-17.95-30.79%8511,752.5032.30+9.83+43.75%555
39.70-19.73-33.20%11951,755.0035.18+11.54+48.82%4257
38.00-19.56-33.98%1331,757.5036.67+12.03+48.82%23101
36.95-21.39-36.66%202441,760.0038.00+12.55+49.31%79242
35.90-19.69-35.42%6401,762.5038.61+12.86+49.94%1840
34.35-20.65-37.55%121601,765.0039.81+13.86+53.41%84101
33.10-17.53-34.62%3321,767.5042.05+15.85+60.50%6630
31.50-16.50-34.38%1382301,770.0043.00+13.75+47.01%121203
34.25-16.45-32.45%44421,772.5044.90+16.55+58.38%10994
29.80-14.80-33.18%811771,775.0045.50+14.00+44.44%66217
28.25-15.60-35.58%29651,777.5044.49+11.99+36.89%2465
27.35-16.23-37.24%1233381,780.0048.90+15.00+44.25%101341
26.15-15.65-37.44%141281,782.5050.29+15.85+46.02%25364
25.90-15.10-36.83%50941,785.0051.63+15.40+42.51%283392
24.77-14.08-36.24%451391,787.5050.45+12.68+33.57%2833
23.26-14.64-38.63%1894481,790.0051.00+12.00+30.77%38202
22.40-14.10-38.63%331801,792.5055.70+16.70+42.82%2759
21.50-13.95-39.35%1301571,795.0057.00+16.07+39.26%33130
20.74-13.26-39.00%37821,797.5053.13+11.63+28.02%237
19.70-12.54-38.90%5771,0671,800.0061.62+18.09+41.56%56341
19.32-14.98-43.67%42691,802.5058.52+15.21+35.12%310
18.10-14.17-43.91%801761,805.0061.65+15.65+34.02%1890
17.62-13.91-44.12%16611,807.5061.45+10.40+20.37%911
16.70-11.45-40.67%523211,810.0067.50+17.70+35.54%2547
15.95-14.13-46.97%1841,812.5064.55+12.51+24.04%413
15.00-11.32-43.01%121521,815.0065.70+17.08+35.13%127
14.65-12.85-46.73%5751,817.5075.90+23.35+44.43%17
13.67-10.63-43.74%742061,820.0072.80+20.52+39.25%1739
13.20-12.45-48.54%91241,822.5072.40+19.55+36.99%212
12.50-9.50-43.18%353511,825.0078.40+20.87+36.28%224
12.30-8.97-42.17%121431,827.5074.20+14.95+25.23%2206
11.43-9.29-44.84%533511,830.0082.25+20.03+32.19%743
10.87-10.08-48.11%5881,832.5071.80+7.95+12.45%314
10.37-10.69-50.76%201751,835.0082.50+18.55+29.01%122
11.75-7.95-40.36%3791,837.5064.200.00-116
9.26-7.91-46.07%402201,840.0091.75+25.82+39.16%264
10.37-7.43-41.74%1421,842.50124.550.00-25
8.55-7.35-46.23%261381,845.0069.100.00-148
8.12-6.68-45.14%131801,847.5072.240.00-327
7.70-6.30-45.00%5961,3251,850.0099.45+24.45+32.60%438
8.45-5.37-38.86%7691,852.5096.70+20.00+26.08%63
7.00-6.10-46.56%121011,855.0088.750.00-1034
6.75-6.35-48.47%6641,857.50155.000.00--4
6.35-5.60-46.86%443261,860.0077.360.00-339
6.08-6.27-50.77%9271,862.50101.290.00-132
5.90-6.26-51.48%42771,865.00107.75+23.84+28.41%214
5.67-5.77-50.44%1901,867.50-----
5.35-4.55-45.96%542401,870.00110.60+22.68+25.80%529
5.10-4.10-44.57%761441,872.50-----
4.90-3.90-44.32%422171,875.00115.00+25.05+27.85%653
4.75-4.90-50.78%2161,877.50-----
4.49-4.11-47.79%922781,880.00131.18+33.24+33.94%3919
4.30-4.26-49.77%9471,882.50-----
4.13-3.23-43.89%231081,885.00161.450.00-719
4.70-2.84-37.67%10241,887.50-----
3.65-3.15-46.32%32601,890.00115.790.00-820
3.75-3.15-45.65%7441,892.50-----
4.15-1.79-30.13%71001,895.00157.050.00-112
3.41-2.59-43.17%11291,897.50-----
3.29-2.11-39.07%6531,1441,900.00144.02+26.52+22.57%2124
3.10-2.40-43.64%1161,902.50-----
2.90-2.10-42.00%86101,905.00-----
2.86-2.19-43.37%291,907.50-----
2.70-1.75-39.33%301741,910.00153.52-16.78-9.85%6978
3.05-1.45-32.22%3161,915.00-----
2.52-1.72-40.57%1131,917.50-----
2.42-1.58-39.50%312251,920.00143.340.00-421
2.27-1.13-33.24%201731,925.00-----
2.16-1.34-38.29%1301,927.50-----
2.35-1.00-29.85%92131,930.00188.000.00-45
2.45-0.75-23.44%4211,932.50-----
2.21-0.69-23.79%1121,935.00-----
1.89-0.91-32.50%701031,940.00205.640.00-85
2.19-0.56-20.36%4101,942.50-----
1.78-0.95-34.80%3161,945.00-----
2.55+0.04+1.59%181,947.50-----
1.67-0.58-25.78%456171,950.00161.200.00-114
1.90-0.22-10.38%351,955.00-----
1.82-0.23-11.22%3033461,960.00199.680.00-15
1.38-0.54-28.12%1101,962.50-----
2.030.00-1201,965.00-----
1.45-0.09-5.84%171,967.50-----
1.35-0.51-27.42%21001,970.00-----
1.40-0.21-13.04%2441,975.00-----
1.31+0.06+4.80%481,977.50-----
1.37-0.18-11.61%2581,980.00196.950.00-27
1.14-0.34-22.97%1141,982.50-----
1.48+0.25+20.33%291,987.50-----
1.07-0.40-27.21%31301,990.00204.700.00--0
0.97-0.14-12.61%1777282,000.00233.74+11.51+5.18%42
1.00-0.01-0.99%515542,010.00257.880.00-40
0.75-0.26-25.74%231042,020.00-----
0.85-0.11-11.46%4412,030.00-----
0.68-0.13-16.05%8832,040.00-----
0.60-0.05-7.69%21082,050.00288.55+31.50+12.25%-2
0.600.00-5472,060.00344.600.00---
0.55-0.03-5.17%11322,070.00-----
0.50+0.18+56.25%62422,080.00-----
0.46+0.03+6.98%82612,090.00-----
0.41+0.03+7.89%372642,100.00-----
0.38+0.04+11.76%911422,110.00-----
0.39+0.08+25.81%1162,120.00-----
0.36+0.07+24.14%11532,130.00-----
0.25-0.35-58.33%132,140.00-----
0.22+0.04+22.22%112,150.00-----
0.27+0.18+200.00%-12,160.00-----
0.32-0.18-36.00%-12,180.00-----
0.21+0.07+50.00%21952,200.00-----
0.10+0.03+42.86%232,260.00-----
0.06-0.01-14.29%9282,300.00582.050.00---
-----2,320.00602.050.00---
0.500.00--82,340.00600.200.00---
-----2,360.00625.300.00---
-----2,440.00669.260.00--0
-----2,460.00689.300.00--0
0.230.00--12,520.00-----
0.050.00-1312,540.00-----
0.100.00-10102,560.00-----
0.050.00--172,600.00-----
-----2,700.00907.000.00-11
0.020.00-1582,720.00-----
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità