AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
28 febbraio 2020
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
1,031.600.00--11,140.000.010.00-461
980.150.00--11,160.00-----
994.300.00--11,180.000.050.00-1317
-----1,200.000.030.00--20
809.200.00--11,220.00-----
-----1,320.000.050.00--13
-----1,340.000.01-0.09-90.00%263
-----1,360.000.05+0.04+400.00%55110
-----1,380.000.060.00--1
-----1,400.000.130.00-25
-----1,420.000.04-0.09-69.23%73
-----1,440.000.250.00-129
-----1,460.000.030.00-13
-----1,480.000.050.00-25
651.000.00-361,500.000.10+0.05+100.00%42148
-----1,510.000.160.00-917
-----1,520.000.250.00-313
-----1,530.000.05-0.18-78.26%5179
-----1,540.000.200.00-212
-----1,550.000.05-0.13-72.22%297
271.550.00--11,560.000.540.00-213
-----1,570.000.430.00-311
-----1,580.000.09-0.22-70.97%225
-----1,590.000.260.00-934
552.160.00-181,600.000.12-0.15-55.56%95152
-----1,610.000.18-0.09-33.33%114
-----1,620.000.460.00-1951
-----1,630.000.20-0.12-37.50%14175
-----1,640.000.39+0.08+25.81%5166
523.110.00-121,650.000.09-0.58-86.57%12396
519.540.00--11,660.000.700.00-14152
-----1,670.000.17-0.60-77.92%56150
187.480.00--01,680.000.27-0.53-66.25%364
358.010.00-101,690.000.41-0.45-52.33%125173
306.90+21.23+7.43%271,700.000.30-0.65-68.42%122867
-----1,705.000.30-0.75-71.43%995
-----1,710.000.35-0.70-66.67%158
-----1,715.000.19-0.89-82.41%547
290.480.00-161,720.000.54-0.60-52.63%10123
245.75-30.42-11.01%221,725.000.45-0.78-63.41%3182
267.450.00-321,730.000.58-0.62-51.67%1587
239.25-18.96-7.34%211,735.000.52-1.02-66.23%8044
432.350.00-111,740.000.53-0.90-62.94%5095
288.860.00-101,745.000.57-1.13-66.47%8284
112.950.00--11,750.000.64-0.97-60.25%260230
275.750.00-111,755.001.17-0.75-39.06%1760
412.460.00-111,760.000.68-0.97-58.79%6372
130.670.00--01,765.001.33-0.24-15.29%5492
364.050.00-481,770.001.00-1.31-56.71%99140
-----1,775.000.82-1.21-59.61%39100
354.130.00-451,780.000.90-1.38-60.53%55157
-----1,785.000.79-1.35-63.08%2284
218.100.00-331,790.000.84-1.36-61.82%52100
240.830.00-221,795.000.87-1.83-67.78%1984
186.20+0.87+0.47%30401,800.001.05-1.75-62.50%731660
170.740.00-291,805.000.97-2.48-71.88%31255
194.000.00-2141,810.001.11-2.09-65.31%70109
236.460.00-101,815.001.27-2.08-62.09%144101
160.51+0.51+0.32%291,820.001.50-2.10-58.33%44209
354.560.00-861,822.502.60-1.15-30.67%1765
185.220.00-1101,825.001.36-2.59-65.57%98310
-----1,827.501.71-2.69-61.14%39129
149.20-45.80-23.49%2131,830.001.52-2.83-65.06%121119
176.550.00-141,832.501.75-2.70-60.67%20209
347.220.00-371,835.001.60-3.40-68.00%157102
314.800.00-1551,837.502.10-2.55-54.84%2427
149.630.00-1161,840.001.70-3.40-66.67%78261
319.300.00-651,842.502.00-3.65-64.60%1629
287.200.00-6181,845.002.00-3.60-64.29%1985
64.800.00--41,847.502.11-2.99-58.63%1655
135.83+6.33+4.89%16571,850.002.25-3.25-59.09%576743
159.250.00-2411,852.502.26-3.24-58.91%3151
116.780.00-3561,855.002.50-4.00-61.54%45129
159.800.00-3131,857.502.67-5.49-67.28%4356
146.480.00-1201,860.002.49-3.96-61.40%261164
114.19-7.49-6.16%6111,862.503.45-3.35-49.26%3152
133.080.00-3311,865.002.98-3.72-55.52%167614
310.000.00-1141,867.503.55-3.75-51.37%1644
115.32-15.03-11.53%6601,870.003.10-4.90-61.25%162329
130.53+2.53+1.98%171,872.503.30-4.50-57.69%5897
104.00+4.68+4.71%16311,875.003.30-5.20-61.18%88302
97.170.00-251,877.503.20-5.15-61.68%43137
95.85-29.63-23.61%5931,880.003.90-5.10-56.67%284204
122.050.00-1331,882.503.77-4.47-54.25%15119
108.250.00-22321,885.004.20-5.60-57.14%129178
113.800.00-1321,887.504.21-7.04-62.58%4647
90.750.00-11351,890.004.68-5.52-54.12%402452
196.450.00-7161,892.505.20-4.32-45.38%1779
93.80+9.25+10.94%4161,895.005.05-5.95-54.09%394441
91.10-5.04-5.24%551,897.505.25-6.30-54.55%16882
87.35+2.54+2.99%1281991,900.005.25-6.60-55.70%2,9491,591
79.71+0.71+0.90%10381,902.505.25-7.30-58.17%5765
77.53-168.39-68.47%16231,905.006.05-6.25-50.81%83132
82.40+7.85+10.53%12261,907.506.49-5.16-44.29%45166
75.60-0.40-0.53%14631,910.006.62-6.85-50.85%280189
73.60-9.90-11.86%551,912.506.75-7.85-53.77%9664
73.14-8.62-10.54%6311,915.007.50-7.99-51.58%30593
70.060.00-4101,917.507.90-7.90-50.00%48878
70.00+2.38+3.52%32741,920.008.50-6.95-44.98%577268
93.65+15.90+20.45%1101,922.508.30-8.44-50.42%226124
65.00-1.61-2.42%21411,925.009.02-7.95-46.85%318270
58.70-13.00-18.13%3151,927.509.15-8.95-49.45%114111
64.00-0.45-0.70%41341,930.0012.45-5.74-31.56%715451
58.28+2.48+4.44%951,932.5014.95-4.60-23.53%201137
58.00-2.94-4.82%59101,935.0011.15-7.85-41.32%289193
57.00+1.60+2.89%26321,937.5011.40-10.75-48.53%315191
53.10-4.86-8.39%55701,940.0012.60-8.80-41.12%956653
55.00+4.09+8.03%48311,945.0012.03-11.22-48.26%430261
47.83-1.17-2.39%5693891,950.0015.00-8.25-35.48%2,594976
42.93-3.77-8.07%113611,955.0016.90-9.70-36.47%837188
35.24-6.66-15.89%3021431,960.0018.50-9.68-34.35%1,314404
36.50-2.80-7.12%369171,965.0019.95-10.95-35.44%712216
33.20-3.02-8.34%1,3223341,970.0021.00-12.00-36.36%1,814580
29.00-4.05-12.25%978551,975.0022.85-11.70-33.86%1,663432
27.23-3.95-12.67%2,1411,6381,980.0026.12-10.88-29.41%3,2001,626
24.50-3.66-13.00%1,128501,985.0031.31-8.69-21.73%2,681279
21.93-3.92-15.16%2,8135391,990.0030.75-11.65-27.48%2,561659
20.20-4.00-16.53%1,223881,995.0033.21-12.38-27.16%734390
17.50-4.50-20.45%8,4701,1442,000.0036.50-11.50-23.96%4,0001,624
15.70-3.57-18.53%1,5163582,005.0036.55-14.95-29.03%361441
15.02-3.18-17.47%468842,007.5041.15-12.35-23.08%214341
11.45-6.05-34.57%3,2327242,010.0042.26-14.49-25.53%645495
12.73-3.51-21.61%7352132,012.5043.05-9.00-17.29%101182
12.10-3.85-24.14%8651592,015.0045.60-8.13-15.13%110238
11.82-2.63-18.20%2411152,017.5047.30-8.00-14.47%40112
10.61-3.39-24.21%2,7377282,020.0049.00-12.79-20.70%610419
9.75-4.45-31.34%235942,022.5051.62-11.39-18.08%13316
9.11-3.39-27.12%1,1373832,025.0052.35-11.00-17.36%72376
8.59-3.06-26.27%1801282,027.5060.75-7.30-10.73%15112
7.60-3.70-32.74%1,1611,0092,030.0055.80-16.20-22.50%649463
7.50-3.10-29.25%2281752,032.5059.50-12.50-17.36%1283
6.80-2.97-30.40%6603022,035.0072.00+1.20+1.69%23147
6.18-2.97-32.46%2021352,037.5062.00-9.31-13.06%11135
5.50-3.10-36.05%1,6377772,040.0062.01-12.47-16.74%298323
5.35-2.75-33.95%200602,042.5060.41-16.17-21.12%44117
4.70-2.90-38.16%7235012,045.0070.00-9.43-11.87%18218
4.39-3.51-44.43%3551312,047.5072.70-10.97-13.11%11217
3.56-3.04-46.06%3,5081,5812,050.0072.97-12.78-14.90%385769
3.85-2.42-38.60%1,732682,052.5075.10-15.10-16.74%3112
3.62-2.28-38.64%3821552,055.0077.05-14.50-15.84%43144
3.70-1.85-33.33%201722,057.5080.50-9.85-10.90%13116
3.05-2.15-41.35%8976932,060.0081.09-9.91-10.89%127249
2.76-2.14-43.67%134462,062.5067.54-18.54-21.54%2123
2.60-1.90-42.22%6592072,065.0087.50-9.37-9.67%89200
2.42-1.68-40.98%1201262,067.5084.75-15.25-15.25%1180
2.16-1.89-46.67%2,0616702,070.0087.08-16.94-16.29%83348
2.19-1.80-45.11%101632,072.5097.21+3.51+3.75%1166
1.87-1.43-43.33%7743332,075.0094.08-13.45-12.51%125450
1.78-1.52-46.06%2101482,077.5091.83-23.67-20.49%1183
1.64-1.48-47.44%8188412,080.00100.70-10.58-9.51%122396
1.41-1.20-45.98%2521982,085.00111.85-6.00-5.09%40227
1.21-1.17-49.16%9535402,090.00108.51-9.38-7.96%58408
1.02-1.13-52.56%8874952,095.00113.38-0.18-0.16%90470
0.90-1.00-52.63%3,4562,2412,100.00116.71-10.53-8.28%2231,289
0.77-0.78-50.32%3736832,105.00128.77+3.38+2.70%253454
0.71-0.74-51.03%2956912,110.00129.80-8.78-6.34%369544
0.71-0.59-45.38%2263552,115.00140.28-3.07-2.14%288396
0.61-0.61-50.00%2271,1282,120.00139.70-10.10-6.74%151487
0.54-0.53-49.53%2466232,125.00148.47-18.33-10.99%149458
0.47-0.49-51.04%4799262,130.00152.73-2.27-1.46%82455
0.56-0.24-30.00%513432,135.00155.85-9.56-5.78%92396
0.41-0.50-54.95%9782,137.50134.55-23.56-14.90%278
0.53-0.34-39.08%879342,140.00156.00-9.50-5.74%37551
0.68-0.16-19.05%122442,142.50151.27-18.78-11.04%3078
0.40-0.38-48.72%224332,145.00163.64-5.31-3.14%24152
0.40-0.22-35.48%61492,147.50160.79-18.16-10.15%1259
0.39-0.38-49.35%4211,5182,150.00169.00-6.00-3.43%115499
0.45-0.34-43.04%192632,152.50177.82+8.37+4.94%564
0.36-0.39-52.00%222802,155.00183.70+5.55+3.12%699
0.44-0.21-32.31%632082,157.50144.78-3.86-2.60%153
0.39-0.31-44.29%2279202,160.00179.46+13.40+8.07%16319
0.31-0.18-36.73%2972,162.50172.300.00-130
0.30-0.01-3.23%316262,165.00162.53-21.08-11.48%2305
0.31-0.29-48.33%115962,167.50162.600.00-142
0.35-0.21-37.50%2307022,170.00181.34-21.86-10.76%4185
0.30-0.25-45.45%101652,172.50185.450.00-155103
0.33-0.20-37.74%497932,175.00194.28-13.32-6.42%4203
0.32+0.02+6.67%254202,177.50206.60+121.78+143.57%129
0.35-0.13-27.08%981,1852,180.00192.540.00-4248
0.30-0.35-53.85%102812,182.5089.670.00-5355
0.22-0.25-53.19%181872,185.00216.740.00-144
0.28+0.04+16.67%15612,187.50185.500.00-19
0.25+0.06+31.58%803462,190.00194.21+18.51+10.54%7133
0.670.00-3982,192.50196.650.00-822
0.53+0.23+76.67%81682,195.00178.220.00-416
0.36+0.07+24.14%6662,197.50195.700.00-422
0.22-0.18-45.00%7312,5132,200.00215.00-2.55-1.17%494
0.35+0.09+34.62%62712,202.50193.800.00-1112
0.21-0.15-41.67%201622,205.00196.250.00-1017
0.20-0.19-48.72%111082,207.50192.880.00-216
0.25-0.07-21.87%782802,210.00193.650.00-2029
0.20-0.10-33.33%112942,215.00198.650.00-38
0.29-0.01-3.33%63412,220.00239.21+3.75+1.59%1129
0.21-0.07-25.00%633962,225.00223.050.00-22
0.17-0.14-45.16%692882,230.00216.150.00-38
0.24+0.02+9.09%581512,235.00125.080.00-42
0.19-0.11-36.67%173462,240.00234.330.00-448
0.16-0.09-36.00%41362,245.00245.290.00-9447
0.18-0.05-21.74%481,3142,250.00247.230.00-9251
0.06-0.12-66.67%31192,255.00115.650.00-64
0.260.00-793522,260.00111.900.00-3918
0.25-0.02-7.41%17792,265.00171.950.00-22
0.15-0.05-25.00%121512,270.00176.200.00-13
0.11-0.11-50.00%11742,275.00259.900.00-31
0.09-0.04-30.77%243392,280.00186.000.00-35
0.27-0.09-25.00%31982,285.00169.170.00-20
0.15-0.37-71.15%51962,290.00288.70+177.60+159.86%10
0.160.00-1732,295.00115.750.00--0
0.12-0.13-52.00%2371,7792,300.00311.530.00-101
0.010.00-10822,305.00-----
0.12+0.02+20.00%134052,310.00216.650.00-10
0.570.00-331102,315.00-----
0.09-0.17-65.38%31592,320.00153.460.00-24
0.900.00-50962,325.00-----
0.050.00-112672,330.00349.70+129.65+58.92%1887
0.200.00-31582,335.00354.65+135.31+61.69%230
0.10-0.05-33.33%532782,340.00355.14+113.61+47.04%80
0.840.00-5942,345.00-----
0.10+0.02+25.00%255472,350.00236.600.00-10
0.670.00-1552,355.00-----
0.160.00-61132,360.00259.820.00-51
0.330.00-4482,365.00247.650.00-21
0.150.00-11062,370.00-----
0.130.00-11502,375.00280.630.00-50
0.430.00-541552,380.00259.150.00-10
0.210.00-1292,385.00264.150.00-10
0.500.00-1872,390.00-----
0.070.00-12402,395.00421.730.00-111
0.10-0.03-23.08%2511,3902,400.00262.460.00-20
0.100.00-11342,405.00291.530.00-26
0.100.00-21872,410.00243.800.00-20
0.100.00-122,415.00248.800.00-30
0.08-0.02-20.00%1592,420.00447.910.00-70
0.07-0.03-30.00%1262,425.00252.300.00-615
0.100.00-282,430.00259.600.00-20
0.08-0.02-20.00%192,435.00325.280.00-20
0.08-0.01-11.11%21492,440.00296.800.00-10
1.710.00--132,445.00290.050.00--0
0.02-0.03-60.00%522512,450.00295.050.00-80
1.600.00-62522,455.00287.400.00-20
0.450.00-10302,460.00281.150.00-10
1.530.00-8122,465.00329.480.00-1640
0.450.00-1942,470.00495.540.00-80
0.16-0.50-75.76%3592,475.00501.080.00-270
0.02-0.62-96.88%371292,480.00508.220.00-180
1.510.00--62,485.00508.860.00-160
1.540.00-2142,490.00511.380.00-140
0.530.00--712,495.00520.580.00-1140
0.02-0.05-71.43%1541,5322,500.00529.010.00-51
0.920.00--562,505.00530.430.00-80
0.50+0.02+4.17%51502,510.00-----
0.470.00-1122,515.00340.840.00--1
0.250.00-1091682,520.00-----
0.450.00-10242,525.00380.050.00--0
0.250.00-4852,530.00366.630.00--0
0.690.00-222,535.00-----
0.360.00-5182,540.00383.750.00--0
1.190.00-1112,545.00383.250.00--0
0.020.00-44112,550.00398.850.00--0
0.650.00-1132,555.00393.100.00--0
0.280.00-51192,560.00386.270.00--0
0.090.00-1282,565.00420.600.00--0
0.03-0.22-88.00%3872,570.00390.150.00--0
1.040.00-142,575.00400.260.00-30
0.120.00-5172,580.00-----
0.290.00-2142,590.00-----
0.01-0.02-66.67%77912,600.00443.040.00-60
0.340.00-28382,610.00-----
0.670.00-60852,620.00-----
0.020.00-15552,630.00-----
0.830.00-152,640.00-----
0.300.00-1412,650.00491.370.00--0
0.770.00-2432,660.00-----
0.160.00-122,670.00-----
0.01-0.39-97.50%31742,680.00517.340.00--0
0.650.00-3412,690.00-----
0.01-0.02-66.67%3028012,700.00560.800.00-20
0.070.00-112,710.00694.750.00---
0.650.00-132,720.00-----
0.080.00-1292,740.00-----
0.01-0.07-87.50%751292,750.00-----
0.080.00-2122,760.00-----
0.060.00-2982,780.00720.850.00-10
0.140.00-3162,790.00-----
0.03-0.02-40.00%21772,800.00-----
0.060.00-1112,820.00757.450.00-20
1.500.00-142,840.00-----
0.500.00-472,860.00-----
0.01-0.04-80.00%82552,880.00820.550.00-10
0.03+0.02+200.00%12792,900.00735.250.00-10
0.050.00-162,920.00761.600.00---
1.580.00--52,940.00-----
1.500.00--22,980.00-----
0.03+0.01+50.00%12,0093,000.00-----
0.010.00-1021023,020.00-----
0.100.00--13,040.00-----
0.010.00--23,080.00-----
0.010.00-111923,100.00-----
0.150.00--53,140.00-----
0.15+0.05+50.00%-103,160.00-----
0.08+0.07+700.00%11173,200.00-----
0.010.00-1802813,220.00-----
0.010.00-1031593,240.00-----
0.010.00-11,9773,260.001,138.950.00-192
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità