AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
10 luglio 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,557.670.00-121,340.000.020.00-251
1,661.600.00--21,350.00-----
1,538.200.00-24221,360.00-----
1,528.250.00-23221,370.00-----
-----1,380.000.050.00-10
-----1,400.000.030.00-1127
1,427.450.00--21,460.00-----
-----1,470.000.610.00--1
-----1,490.000.170.00-113
-----1,510.002.060.00--1
1,124.350.00-201,550.000.050.00--2
-----1,560.000.430.00-103
1,469.950.00-331,570.00-----
-----1,590.000.750.00-26
-----1,600.000.050.00--6
-----1,610.000.010.00-13
1,423.600.00-221,620.00-----
1,215.200.00--21,630.000.030.00--10
-----1,650.000.070.00-11
1,036.720.00-101,700.000.020.00-463
-----1,710.000.050.00--2
946.670.00--11,720.000.050.00--1
-----1,730.000.050.00-13
-----1,740.000.050.00-12
763.600.00--21,750.000.030.00-15
-----1,760.000.060.00-2525
-----1,770.000.050.00--15
-----1,780.000.070.00--17
-----1,790.000.010.00-610
876.260.00--11,800.000.010.00-1130
-----1,810.000.010.00-13
869.680.00--11,820.00-----
-----1,830.000.800.00-111
-----1,840.002.980.00--10
806.700.00-101,850.000.050.00-124
811.200.00--11,860.000.080.00-120
-----1,880.000.780.00-33
-----1,900.000.090.00-19
-----1,920.001.000.00--1
-----1,930.000.050.00-33
-----1,940.004.030.00--1
-----1,950.000.160.00-429
-----1,960.000.030.00-623
-----1,970.000.950.00-45
945.980.00-221,980.000.780.00-17
-----1,990.001.020.00-2617
1,020.950.00-292,000.000.420.00-54230
919.750.00-332,010.001.010.00--1
-----2,020.000.090.00-26
-----2,030.000.470.00-16
633.680.00-102,040.000.430.00-19
985.100.00-37242,050.000.460.00-16
863.300.00-112,060.00-----
774.830.00-112,070.001.400.00--2
602.120.00--12,080.000.030.00-220
583.930.00-102,090.001.060.00-51
850.400.00-142,100.000.170.00-53144
-----2,110.000.710.00--7
573.510.00--22,120.000.400.00-318
563.930.00--22,130.003.100.00-23
636.600.00--02,140.000.080.00-122
779.050.00-282,150.000.010.00-3054
-----2,160.000.090.00-2022
523.350.00--12,170.000.140.00-1215
502.100.00-112,180.000.100.00-1423
292.270.00--212,190.000.100.00-2131
819.500.00-34132,200.000.100.00-116400
229.740.00-882,210.000.370.00-125
726.970.00-652,220.000.150.00-835
701.330.00-102,230.000.780.00-1029
430.650.00--12,240.000.350.00-29
778.220.00-252,250.000.140.00-129262
588.460.00-232,260.004.100.00-13
-----2,270.000.010.00-27
-----2,280.000.300.00-124
733.450.00--32,290.000.420.00-146
703.350.00-2532,300.000.150.00-142331
423.940.00-132,310.000.230.00-141
480.200.00-402,320.000.900.00-252
353.550.00-222,325.000.360.00-254
426.470.00-352,330.000.380.00-120
644.100.00--02,335.000.250.00-527
410.730.00-572,340.000.620.00-1433
326.450.00--12,345.000.160.00-1019
677.210.00-202,350.000.280.00-230370
413.100.00-132,355.000.570.00-413
316.100.00-222,360.001.080.00-632
626.900.00-142,365.000.700.00-2031
524.020.00-592,370.001.110.00-640
-----2,375.000.960.00-126
550.250.00-292,380.000.400.00-538
662.550.00-132,385.000.430.00-5254
625.150.00-762,390.000.300.00-2201
-----2,395.000.580.00-1959
658.670.00-2312,400.000.520.00-85451
443.440.00-2232,405.000.390.00-217
494.480.00-3272,410.000.570.00-1535
421.150.00-1212,415.000.400.00-135
420.000.00-262,420.000.400.00-19343
359.650.00-562,425.000.490.00-7319
227.000.00-6242,430.000.470.00-495
308.950.00-2152,435.000.350.00-535
573.550.00-1122,440.000.650.00-682
293.450.00-202,445.000.600.00-145
453.380.00-2212,450.000.500.00-256315
529.640.00-1102,455.001.000.00-2127
567.000.00-202,460.000.850.00-20174
377.050.00-192,465.000.310.00-2370
553.900.00-8492,470.000.570.00-2119
465.500.00-102,475.001.150.00-1267
497.900.00-10172,480.000.700.00-5128
502.650.00-1142,485.000.600.00-139
402.100.00-23422,490.000.710.00-51150
404.200.00-362,495.000.600.00-32284
534.900.00-101402,500.000.710.00-513748
428.350.00-352,505.000.920.00-3999
403.860.00-4802,510.000.880.00-3866
422.440.00-1102,515.000.680.00-434
385.180.00-3372,520.000.750.00-2070
174.400.00-272,525.000.890.00-246292
375.210.00-3252,530.000.720.00-32133
489.900.00-182,535.000.730.00-450
507.700.00-5292,540.001.040.00-105220
490.380.00-3352,545.001.010.00-40119
482.450.00-6672,550.001.000.00-505619
351.000.00-51052,555.000.830.00-1876
461.360.00-2122,560.001.100.00-49235
450.850.00-71132,565.001.200.00-776
374.700.00-2182,570.001.510.00-130149
319.650.00-1172,575.000.800.00-587
467.750.00-2002,580.000.940.00-13156
432.350.00-2252,585.001.150.00-87161
428.410.00-2252,590.001.250.00-80229
450.380.00-9332,595.001.100.00-10129
429.750.00-241902,600.001.190.00-754900
343.400.00-1422,605.001.390.00-14145
421.000.00-2492,610.001.150.00-26114
401.200.00-14182,615.001.300.00-1067
438.500.00-11422,620.001.500.00-19145
397.210.00-2282,625.001.250.00-16136
388.000.00-1552,630.001.420.00-66185
412.950.00-1492,635.001.440.00-2572
355.770.00-5682,640.001.460.00-22120
389.850.00-6572,645.001.670.00-78138
382.100.00-241222,650.001.260.00-430320
372.750.00-1562,655.001.490.00-626
379.350.00-5772,660.001.550.00-25179
381.750.00-6352,665.001.770.00-410
378.550.00-14772,670.001.970.00-36136
353.150.00-57692,675.001.610.00-22117
334.100.00-121442,680.001.720.00-157166
320.630.00-131182,685.001.820.00-28251
355.000.00-161692,690.001.800.00-115388
362.740.00-5572,695.001.930.00-49107
346.450.00-1863442,700.002.000.00-7561,178
311.150.00-16672,705.001.880.00-2495
331.010.00-11952,710.002.010.00-63189
342.760.00-602,715.002.160.00-58124
327.250.00-541842,720.002.050.00-184243
320.800.00-111012,725.002.000.00-45278
306.400.00-411742,730.002.040.00-260228
284.690.00-8642,735.002.100.00-128127
310.000.00-513172,740.002.290.00-183376
275.090.00-41682,745.002.250.00-163243
302.000.00-1042402,750.002.200.00-769701
295.000.00-23542,755.002.810.00-71153
302.380.00-282262,760.002.540.00-365311
274.000.00-6712,765.002.560.00-11495
292.350.00-561692,770.002.500.00-150234
286.240.00-391022,775.002.610.00-190188
261.920.00-802542,780.002.800.00-207230
257.000.00-21622,785.002.840.00-371353
262.320.00-221832,790.003.200.00-450292
225.500.00-281672,795.003.150.00-201224
261.370.00-6848902,800.003.420.00-3,6491,572
208.800.00-92092,805.003.570.00-302227
241.650.00-621732,810.003.570.00-497287
227.350.00-4192,815.003.500.00-229105
227.180.00-632102,820.004.100.00-6260
205.450.00-12182,825.003.900.00-339183
217.850.00-1201342,830.004.100.00-1,073486
214.750.00-1602,835.004.150.00-280163
199.250.00-1223122,840.004.470.00-720391
176.000.00-35182,845.004.950.00-425317
198.240.00-1,7179792,850.005.170.00-2,5321,180
170.700.00-19172,855.005.200.00-465188
190.010.00-891702,860.005.200.00-1,234569
155.820.00-12772,865.005.600.00-3840
187.600.00-4886262,870.005.900.00-796472
164.000.00-47272,875.006.170.00-949299
185.560.00-4233322,880.006.700.00-1,018364
180.960.00-13202,885.006.990.00-594292
167.080.00-2823272,890.007.650.00-1,383529
170.000.00-1981192,895.007.920.00-820348
169.350.00-2,7761,1992,900.008.600.00-5,7011,828
144.850.00-116962,905.008.850.00-679333
157.500.00-3872112,910.008.850.00-7820
150.000.00-1871242,915.0010.250.00-796414
143.730.00-5023182,920.0010.760.00-1,146374
139.500.00-9603212,930.0012.170.00-1,214456
132.000.00-1,7605192,940.0013.720.00-1,829635
123.750.00-3,4258822,950.0015.800.00-2,013650
114.000.00-1,6384542,960.0017.980.00-1,017295
107.130.00-1,6302372,970.0020.050.00-1,085361
100.140.00-2,5985932,980.0023.000.00-1,634692
93.250.00-1,9772622,990.0025.100.00-1,2530
87.000.00-18,8912,0603,000.0029.960.00-4,2901,169
79.650.00-4,8305763,010.0033.000.00-1,5310
74.350.00-6,2838913,020.0037.000.00-1,414359
67.800.00-5,3725853,030.0040.940.00-1,332232
63.020.00-4,2845343,040.0046.000.00-5180
58.200.00-11,0372,0593,050.0051.370.00-419136
53.920.00-1,7253533,060.0055.000.00-20953
49.280.00-1,5403543,070.0064.460.00-14644
44.660.00-1,5093883,080.0067.300.00-940
41.300.00-1,3643013,090.0074.150.00-15848
37.550.00-10,76203,100.0082.380.00-21283
34.630.00-1,3262723,110.0086.260.00-4228
31.000.00-1,4773303,120.0098.900.00-240
29.050.00-1,4212893,130.00-----
26.350.00-1,4263423,140.00108.350.00-57
24.150.00-4,4338923,150.00115.960.00-1718
21.250.00-1,1185033,160.00131.000.00-930
19.500.00-9494453,170.00146.500.00-1727
15.500.00-8213683,180.00158.850.00-75
16.760.00-4892493,190.00-----
15.000.00-6,1841,5763,200.00162.690.00-1919
14.300.00-5353803,210.00205.760.00-84
12.910.00-5301893,220.00186.050.00-77
11.950.00-5543003,230.00-----
11.150.00-4341333,240.00369.900.00--1
9.950.00-1,8037943,250.00212.510.00-169
9.400.00-4801483,260.00-----
8.570.00-5211973,270.00334.500.00--0
7.940.00-7283083,280.00277.850.00-223
7.700.00-4622093,290.00263.200.00-137
7.000.00-2,2701,0373,300.00272.900.00-16
6.600.00-2681363,310.00271.800.00-30
6.100.00-3001413,320.00-----
5.900.00-3741303,330.00-----
5.750.00-1651023,340.00439.650.00-10
5.100.00-1,0583713,350.00-----
5.650.00-259963,360.00485.950.00--2
4.800.00-93533,370.00565.250.00--0
5.000.00-2441613,380.00443.100.00-11
4.050.00-1,5999553,400.00-----
3.170.00-1,0017493,450.00773.000.00-11
2.560.00-2,0361,7183,500.00779.000.00--2
2.850.00-30203,520.00478.300.00-22
2.060.00-106603,540.00-----
2.050.00-3632253,560.00-----
1.880.00-20103,580.00-----
1.760.00-1,1267263,600.00-----
1.500.00-1422503,630.00-----
1.850.00-9303,650.00-----
1.220.00-2331603,670.00-----
1.180.00-5215993,700.00-----
1.020.00-27253,720.00-----
0.880.00-1291123,750.00710.750.00-109
0.800.00-53303,780.00-----
0.800.00-5235163,800.00-----
0.600.00-1551733,820.001,138.500.00--0
0.600.00-1512223,850.00-----
0.620.00-1391443,880.00-----
0.510.00-1362683,900.00854.550.00-1717
0.390.00-891443,950.001,058.650.00--1
0.300.00-1,9182,7334,000.001,109.650.00-21
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità