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
535.440.00-111,400.000.070.00-2118
-----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--80
-----1,490.000.700.00-129
-----1,495.000.440.00--4
325.12+17.73+5.77%581,500.000.020.00-32225
-----1,505.000.590.00--34
-----1,510.000.010.00-135
-----1,515.000.860.00--29
245.100.00-121,520.000.030.00-12159
-----1,525.000.030.00-336
299.35+34.20+12.90%111,530.000.010.00-1365
-----1,535.000.870.00--11
-----1,537.500.740.00--2
264.350.00-20201,540.000.010.00-6316
236.500.00--21,542.500.790.00--4
-----1,545.000.200.00--21
-----1,547.500.020.00-513
275.20+59.35+27.50%511,550.000.030.00-582
-----1,552.500.040.00-9598
-----1,555.000.250.00-1124
-----1,557.500.07-1.43-95.33%19
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
363.380.00-221,570.000.03-0.05-62.50%11125
-----1,572.501.160.00--24
243.26+43.51+21.78%75751,575.000.03-0.27-90.00%460
200.550.00--51,577.501.070.00--15
-----1,580.000.03-0.01-25.00%6180
-----1,582.500.600.00--13
-----1,585.000.02-2.62-99.24%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
224.07+30.47+15.74%4861,600.000.02-0.04-66.67%6458
190.550.00--21,602.500.100.00-219
-----1,605.000.510.00--31
-----1,607.503.650.00--16
198.850.00-111,610.000.130.00-18194
181.400.00--11,612.500.590.00--71
159.000.00--21,615.000.04-0.04-50.00%163
166.050.00--11,617.502.210.00--28
151.760.00-2101,620.000.06-0.05-45.45%8261
201.800.00-111,622.503.150.00--17
159.100.00--21,625.000.01-0.06-85.71%646
-----1,627.500.200.00-566
163.040.00--171,630.000.09-0.03-25.00%2272
170.000.00--21,632.500.220.00-213
167.600.00--21,635.000.120.00-162
147.350.00--81,637.500.110.00-1030
175.310.00-291,640.000.11+0.08+266.67%5184
179.95+16.90+10.36%821,642.500.980.00--19
-----1,645.000.200.00-39139
-----1,647.500.270.00-136
157.900.00-1131,650.000.11-0.03-21.43%32405
-----1,652.500.260.00-9970
137.850.00--51,655.000.09-0.06-40.00%6455
-----1,657.500.10-0.25-71.43%329
116.640.00--101,660.000.10-0.04-28.57%2253
129.800.00--11,662.500.220.00-290
107.300.00--11,665.000.440.00-6127
126.000.00--11,667.500.150.00-154
112.950.00--11,670.000.21+0.04+23.53%4292
105.950.00--31,672.500.190.00-1655
103.700.00--11,675.000.10-0.11-52.38%13105
130.550.00-111,677.500.260.00-2663
145.200.00-1451,680.000.11-0.12-52.17%24332
96.550.00--171,682.500.14-0.13-48.15%2124
-----1,685.000.16-0.07-30.43%5126
91.450.00--31,687.500.250.00-3063
89.550.00-2151,690.000.14-0.18-56.25%57456
86.900.00--171,692.500.16-0.17-51.52%30116
103.000.00--171,695.000.23-0.15-39.47%4143
107.000.00--81,697.500.25-0.16-39.02%47171
123.90+15.89+14.71%902131,700.000.15-0.35-70.00%3141,028
120.15+12.75+11.87%19901,702.500.25-0.11-30.56%591
120.060.00-1131,705.000.29-0.26-47.27%26161
106.950.00-151,707.500.18-0.25-58.14%1579
118.50+21.48+22.14%3371,710.000.19-0.32-62.75%89373
96.400.00-1151,712.500.24-0.41-63.08%597
107.980.00-3351,715.000.22-0.44-66.67%108213
80.000.00--41,717.500.34-0.51-60.00%45152
100.85+12.38+13.99%21711,720.000.20-0.86-81.13%4131,064
101.10-3.00-2.88%271,722.500.27-0.74-73.27%35209
101.80+6.20+6.49%1231,725.000.24-0.92-79.31%96365
97.90-0.11-0.11%4181,727.500.37-0.78-67.83%1559
89.95+13.62+17.84%1461,730.000.27-1.12-80.58%128374
61.750.00--101,732.500.30-0.91-75.21%58184
85.50+12.85+17.69%12401,735.000.29-1.62-84.82%292497
82.60+11.09+15.51%3251,737.500.46-1.09-70.32%27124
85.20+15.85+22.86%2641,740.000.36-1.79-83.26%342713
82.160.00-1181,742.500.41-1.67-80.29%41196
80.06+16.66+26.28%1321,745.000.42-1.96-82.35%73561
60.250.00--821,747.500.45-1.67-78.77%82256
72.25+12.05+20.02%431861,750.000.54-2.66-83.13%9231,233
73.400.00-4231,752.500.94-2.35-71.43%49266
66.70-5.04-7.03%9431,755.000.62-2.99-82.83%294369
56.050.00-1411,757.500.66-2.84-81.14%8111,574
61.10+11.60+23.43%552881,760.000.78-3.37-81.20%1,2701,947
65.15+13.00+24.93%4511,762.500.88-3.12-78.00%66289
59.50+13.60+29.63%211201,765.000.97-4.23-81.35%313595
54.40+11.35+26.36%271001,767.501.16-3.39-74.51%5011,074
54.34+12.34+29.38%872921,770.001.18-4.80-80.27%1,4652,302
53.96+10.23+23.39%24761,772.501.48-4.47-75.13%134295
46.25+7.75+20.13%411861,775.001.55-5.48-77.95%697882
47.60+12.60+36.00%8661,777.501.63-5.77-77.97%200294
41.10+8.16+24.77%1223601,780.001.99-6.61-76.86%1,3921,679
32.050.00-331371,782.502.20-5.30-70.67%5841,179
38.00+7.90+26.25%411661,785.002.46-6.50-72.54%811302
33.73+5.72+20.42%3691,787.502.88-6.79-70.22%151207
35.78+9.38+35.53%1074071,790.003.00-8.00-72.73%952522
35.41+9.61+37.25%6681,792.503.65-8.35-69.58%157100
31.20+8.45+37.14%942411,795.003.75-8.85-70.24%594541
29.75+9.00+43.37%711311,797.504.40-8.20-65.08%423247
27.95+9.99+55.62%7451,3191,800.004.65-10.40-69.10%2,1041,524
24.10+6.20+34.64%2365001,802.505.29-9.87-65.11%274574
22.89+7.94+53.11%6713911,805.006.00-11.50-65.71%725408
19.16+5.04+35.69%1201671,807.506.45-10.60-62.17%196138
20.30+7.46+58.10%1,0036871,810.007.30-12.70-63.50%802454
18.70+7.11+61.35%2933841,812.508.45-10.15-54.57%215146
16.53+6.53+65.30%5811,2011,815.008.90-13.15-59.64%2,381992
15.10+6.10+67.78%4243401,817.509.85-13.80-58.35%465114
14.00+6.00+75.00%2,5078581,820.0010.45-14.90-58.78%1,803598
11.88+4.58+62.74%6513281,822.5011.75-11.85-50.21%667170
10.85+4.43+69.00%2,4281,4241,825.0012.40-14.42-53.77%1,634835
9.50+3.20+50.79%8212301,827.5015.50-11.35-42.27%35432
8.55+3.70+76.29%2,1829771,830.0015.10-16.70-52.52%906296
7.11+2.86+67.29%4441651,832.5016.50-13.50-45.00%11025
6.20+2.25+56.96%1,4044001,835.0019.50-13.55-41.00%182127
5.26+2.24+74.17%2324191,837.5019.30-13.78-41.66%5519
4.56+2.02+79.53%1,3221,0781,840.0021.49-17.31-44.61%475197
3.75+1.31+53.69%3541741,842.5024.40-10.20-29.48%4451
3.30+1.38+71.88%1,3881,4081,845.0028.10-12.05-30.01%50309
2.68+0.70+35.35%4072311,847.5027.70-5.50-16.57%1720
2.00+0.60+42.86%4,0892,7911,850.0029.00-18.80-39.33%363200
1.76+0.49+38.58%6981811,852.5031.65-15.22-32.47%1213
1.50+0.40+36.36%8016921,855.0033.40-19.18-36.48%57404
1.25+0.30+31.58%9304621,857.5037.76-17.19-31.28%623
1.05+0.26+32.91%1,8751,6381,860.0038.34-18.75-32.84%334661
0.740.00-1,0921,2521,862.5037.75-19.06-33.55%287544
0.69+0.14+25.45%6889781,865.0044.33-14.74-24.95%435272
0.60+0.15+33.33%1,0232501,867.5049.14-12.25-19.95%7323
0.47-0.04-7.84%4618281,870.0047.65-19.35-28.88%284179
0.35-0.01-2.78%1301301,872.5053.50-11.09-17.17%98106
0.340.00-3236661,875.0050.45-19.36-27.73%25133
0.12-0.16-57.14%411721,877.5052.05-20.01-27.77%11
0.24-0.11-31.43%8815591,880.0060.54-12.33-16.92%29110
0.19-0.06-24.00%131611,882.5063.05-14.37-18.56%66
0.240.00-522651,885.0066.05-12.20-15.59%710
0.20+0.15+300.00%1377221,887.5084.250.00-31
0.11-0.04-26.67%2396381,890.0074.10-8.88-10.70%2117
0.22+0.06+37.50%14991,892.5072.17-5.48-7.06%32
0.01-0.16-94.12%1252391,895.0076.85-11.79-13.30%311
0.15+0.05+50.00%124331,897.5071.05-20.65-22.52%15
0.10-0.01-9.09%7772,1151,900.0081.50-11.45-12.32%3911
0.120.00-172871,902.5090.950.00-31
0.14+0.03+27.27%462311,905.0080.55-18.45-18.64%5225
0.10-0.02-16.67%23251,907.5088.70-12.02-11.93%1512
0.10+0.01+11.11%112481,910.0091.00-7.45-7.57%146
0.170.00-10481,912.50101.010.00-40
0.08-0.01-11.11%1951,915.00106.710.00-11
0.16+0.07+77.78%1971,917.50109.190.00-10
0.05-0.02-28.57%2112001,920.0098.60-14.25-12.63%40
0.120.00-5341,922.5098.45-10.25-9.43%30
0.04-0.09-69.23%22421,925.00100.40-20.14-16.71%61
0.05-0.25-83.33%1451,927.50109.80-5.91-5.11%52
0.050.00-31571,930.00112.30-17.15-13.25%122
0.200.00-4351,932.50114.80-47.37-29.21%153
0.05-0.06-54.55%5881,935.00118.500.00-31
0.680.00-3351,937.5091.500.00-10
0.05-0.07-58.33%51221,940.00120.90-54.20-30.95%11
0.010.00-4161,942.50174.550.00-10
0.08+0.01+14.29%1541,945.00148.470.00-10
0.220.00-2231,947.50122.850.00-10
0.06+0.01+20.00%114111,950.00185.560.00-860
0.070.00-26391,952.50167.800.00-30
0.08-0.04-33.33%1471,955.00130.300.00-10
0.110.00-131321,957.5080.300.00-10
0.050.00-181061,960.00138.000.00-80
0.03-0.05-62.50%1101,962.50142.300.00---
0.110.00-3551,965.00203.350.00-450
0.03-0.52-94.55%1191,967.50183.810.00-20
0.08+0.01+14.29%61341,970.00149.000.00-30
0.700.00-1181,972.5080.740.00-20
0.08-0.10-55.56%30861,975.00159.010.00-10
0.320.00-6301,977.50197.700.00-20
0.17+0.13+325.00%25851,980.00161.00-11.70-6.77%108
0.440.00-1261,982.50175.470.00-10
0.03-0.01-25.00%72381,985.00155.430.00-50
0.010.00-1271,987.5059.750.00-30
0.200.00-631361,990.00182.000.00-30
0.050.00-5201,992.5054.250.00-20
0.170.00-1921,995.00173.950.00-10
0.090.00-1191,997.50205.950.00-10
0.01-0.03-75.00%127292,000.00201.520.00-11
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
0.06+0.05+500.00%18622,020.00260.150.00-10
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
0.030.00-30992,030.00106.650.00-10
0.660.00-162,032.50101.310.00-10
0.170.00-1542,035.00263.290.00-20
0.02-0.05-71.43%172,037.5078.050.00--0
0.03-0.01-25.00%11022,040.00137.300.00-30
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-----
0.06-0.03-33.33%782,057.50-----
0.010.00-1242,060.00174.690.00-50
0.220.00--102,062.50-----
0.120.00-1132,065.00247.450.00-10
0.01-0.28-96.55%4472,070.00-----
0.250.00-6122,075.00-----
0.02-0.01-33.33%1462,080.00134.150.00--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
0.01-0.04-80.00%1322,210.00231.100.00--0
0.020.00-2732,220.00242.830.00--0
0.470.00-10162,230.00-----
0.190.00-1712,240.00-----
0.050.00-5172,250.00-----
0.03-0.02-40.00%1452,260.00-----
0.020.00-292,270.00-----
0.720.00-1332,280.00318.950.00-30
0.360.00-202,290.00-----
0.010.00-75152,300.00290.100.00--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-----
0.100.00-15162,640.00-----
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