Opzioni d'acquistoper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201204C01800000 | 2020-11-27 12:16PM EST | 1,800.00 | 1,397.10 | 1,393.10 | 1,398.70 | -5.10 | -0.36% | 2 | - | 154.00% |
| AMZN201204C01810000 | 2020-11-16 11:03AM EST | 1,810.00 | 1,314.00 | 1,383.10 | 1,388.70 | 0.00 | - | 1 | 1 | 152.64% |
| AMZN201204C01850000 | 2020-11-24 3:23PM EST | 1,850.00 | 1,268.95 | 1,340.75 | 1,350.60 | 0.00 | - | 1 | 2 | 139.84% |
| AMZN201204C01860000 | 2020-11-23 2:08PM EST | 1,860.00 | 1,235.45 | 1,330.75 | 1,340.60 | 0.00 | - | 1 | 1 | 138.57% |
| AMZN201204C01910000 | 2020-11-20 3:16PM EST | 1,910.00 | 1,198.50 | 1,281.00 | 1,290.65 | 0.00 | - | 2 | 2 | 137.16% |
| AMZN201204C01970000 | 2020-11-20 11:20AM EST | 1,970.00 | 1,152.95 | 1,220.75 | 1,230.25 | 0.00 | - | 2 | 2 | 116.60% |
| AMZN201204C02010000 | 2020-11-19 11:51AM EST | 2,010.00 | 1,100.53 | 1,180.75 | 1,190.25 | 0.00 | - | 2 | 1 | 112.01% |
| AMZN201204C02130000 | 2020-11-03 9:31AM EST | 2,130.00 | 876.50 | 1,060.80 | 1,070.25 | 0.00 | - | - | 1 | 100.20% |
| AMZN201204C02200000 | 2020-10-23 9:53AM EST | 2,200.00 | 957.51 | 896.95 | 904.05 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN201204C02240000 | 2020-11-16 12:01AM EST | 2,240.00 | 943.25 | 951.00 | 960.65 | 0.00 | - | - | 1 | 97.56% |
| AMZN201204C02280000 | 2020-11-06 10:41AM EST | 2,280.00 | 982.44 | 913.90 | 918.40 | 0.00 | - | 3 | 3 | 98.63% |
| AMZN201204C02340000 | 2020-11-19 3:05PM EST | 2,340.00 | 778.70 | 853.70 | 858.45 | 0.00 | - | 3 | 7 | 90.70% |
| AMZN201204C02360000 | 2020-11-03 9:55AM EST | 2,360.00 | 680.28 | 833.95 | 838.45 | 0.00 | - | - | 0 | 90.14% |
| AMZN201204C02380000 | 2020-11-03 12:30PM EST | 2,380.00 | 695.96 | 813.95 | 818.45 | 0.00 | - | - | 3 | 87.87% |
| AMZN201204C02400000 | 2020-11-03 12:42PM EST | 2,400.00 | 673.37 | 793.65 | 798.50 | 0.00 | - | - | 0 | 84.03% |
| AMZN201204C02410000 | 2020-11-03 1:09PM EST | 2,410.00 | 667.36 | 783.95 | 788.45 | 0.00 | - | - | 1 | 84.50% |
| AMZN201204C02440000 | 2020-11-03 2:06PM EST | 2,440.00 | 614.03 | 754.00 | 758.50 | 0.00 | - | - | 5 | 81.74% |
| AMZN201204C02450000 | 2020-11-18 3:09PM EST | 2,450.00 | 683.75 | 744.00 | 748.50 | 0.00 | - | 2 | 13 | 80.64% |
| AMZN201204C02470000 | 2020-11-03 3:35PM EST | 2,470.00 | 604.93 | 724.00 | 728.50 | 0.00 | - | 4 | 2 | 78.42% |
| AMZN201204C02480000 | 2020-11-16 12:01PM EST | 2,480.00 | 651.15 | 713.80 | 718.55 | 0.00 | - | 3 | 3 | 76.51% |
| AMZN201204C02500000 | 2020-11-24 11:49AM EST | 2,500.00 | 611.52 | 694.05 | 698.55 | 0.00 | - | 2 | 13 | 75.65% |
| AMZN201204C02510000 | 2020-11-16 9:36AM EST | 2,510.00 | 594.76 | 683.75 | 688.55 | 0.00 | - | 2 | 3 | 72.97% |
| AMZN201204C02520000 | 2020-11-20 9:30AM EST | 2,520.00 | 596.00 | 673.75 | 678.60 | 0.00 | - | 1 | 10 | 72.18% |
| AMZN201204C02530000 | 2020-11-17 10:36AM EST | 2,530.00 | 680.95 | 664.10 | 668.55 | +54.07 | +8.63% | 3 | 7 | 72.61% |
| AMZN201204C02540000 | 2020-11-03 11:06AM EST | 2,540.00 | 542.80 | 653.90 | 658.60 | 0.00 | - | 2 | 7 | 70.80% |
| AMZN201204C02550000 | 2020-11-16 9:56AM EST | 2,550.00 | 572.04 | 644.10 | 648.60 | 0.00 | - | 1 | 1 | 70.65% |
| AMZN201204C02560000 | 2020-11-17 3:04PM EST | 2,560.00 | 596.33 | 634.10 | 638.60 | 0.00 | - | 19 | 8 | 69.57% |
| AMZN201204C02570000 | 2020-11-18 12:06PM EST | 2,570.00 | 560.56 | 624.10 | 628.60 | 0.00 | - | 6 | 15 | 68.48% |
| AMZN201204C02580000 | 2020-11-18 10:57AM EST | 2,580.00 | 545.93 | 613.95 | 618.65 | 0.00 | - | - | 4 | 66.97% |
| AMZN201204C02590000 | 2020-11-18 1:31PM EST | 2,590.00 | 532.02 | 604.15 | 608.65 | 0.00 | - | 8 | 9 | 66.75% |
| AMZN201204C02600000 | 2020-11-25 1:41PM EST | 2,600.00 | 569.15 | 594.15 | 598.65 | 0.00 | - | 1 | 22 | 65.67% |
| AMZN201204C02610000 | 2020-11-18 2:26PM EST | 2,610.00 | 506.41 | 583.95 | 588.70 | 0.00 | - | 6 | 10 | 63.97% |
| AMZN201204C02620000 | 2020-11-19 9:49AM EST | 2,620.00 | 469.10 | 573.90 | 578.70 | 0.00 | - | 1 | 0 | 62.68% |
| AMZN201204C02630000 | 2020-11-19 12:21PM EST | 2,630.00 | 492.32 | 563.90 | 568.75 | 0.00 | - | 9 | 2 | 61.83% |
| AMZN201204C02640000 | 2020-11-19 10:02AM EST | 2,640.00 | 459.68 | 554.25 | 558.75 | 0.00 | - | 1 | 6 | 62.12% |
| AMZN201204C02650000 | 2020-11-19 11:01AM EST | 2,650.00 | 507.50 | 544.25 | 548.75 | 0.00 | - | 1 | 3 | 61.04% |
| AMZN201204C02660000 | 2020-11-19 1:26PM EST | 2,660.00 | 455.82 | 534.10 | 538.80 | 0.00 | - | 10 | 9 | 59.60% |
| AMZN201204C02670000 | 2020-11-10 9:39AM EST | 2,670.00 | 406.17 | 524.30 | 528.80 | 0.00 | - | 7 | 23 | 59.23% |
| AMZN201204C02680000 | 2020-11-19 3:35PM EST | 2,680.00 | 446.23 | 514.15 | 518.85 | 0.00 | - | 18 | 11 | 57.81% |
| AMZN201204C02700000 | 2020-11-27 11:38AM EST | 2,700.00 | 504.98 | 494.15 | 498.90 | +89.98 | +21.68% | 11 | 125 | 55.84% |
| AMZN201204C02710000 | 2020-11-19 3:38PM EST | 2,710.00 | 415.69 | 484.10 | 488.95 | 0.00 | - | 2 | 10 | 54.77% |
| AMZN201204C02720000 | 2020-11-16 12:02AM EST | 2,720.00 | 434.83 | 474.45 | 478.95 | 0.00 | - | - | 12 | 54.77% |
| AMZN201204C02730000 | 2020-11-20 10:09AM EST | 2,730.00 | 382.15 | 464.50 | 469.00 | 0.00 | - | 5 | 12 | 53.97% |
| AMZN201204C02740000 | 2020-11-20 11:20AM EST | 2,740.00 | 388.75 | 454.30 | 459.05 | 0.00 | - | 4 | 8 | 52.47% |
| AMZN201204C02750000 | 2020-11-23 11:15AM EST | 2,750.00 | 324.00 | 444.55 | 449.05 | 0.00 | - | 1 | 12 | 52.08% |
| AMZN201204C02760000 | 2020-11-20 3:46PM EST | 2,760.00 | 348.83 | 434.30 | 439.15 | 0.00 | - | 16 | 12 | 50.59% |
| AMZN201204C02770000 | 2020-11-24 12:48PM EST | 2,770.00 | 360.17 | 424.65 | 429.15 | 0.00 | - | 3 | 12 | 50.40% |
| AMZN201204C02780000 | 2020-11-20 3:58PM EST | 2,780.00 | 404.17 | 414.70 | 419.20 | 0.00 | - | 6 | 17 | 57.51% |
| AMZN201204C02790000 | 2020-11-25 3:06PM EST | 2,790.00 | 390.50 | 404.75 | 409.25 | 0.00 | - | 2 | 4 | 56.43% |
| AMZN201204C02800000 | 2020-11-27 12:52PM EST | 2,800.00 | 394.50 | 394.80 | 399.30 | +11.95 | +3.12% | 8 | 83 | 55.33% |
| AMZN201204C02810000 | 2020-11-23 1:05PM EST | 2,810.00 | 294.27 | 384.70 | 389.40 | 0.00 | - | 7 | 9 | 54.36% |
| AMZN201204C02820000 | 2020-11-24 11:14AM EST | 2,820.00 | 298.58 | 374.65 | 379.45 | 0.00 | - | 5 | 12 | 53.26% |
| AMZN201204C02830000 | 2020-11-25 10:17AM EST | 2,830.00 | 354.67 | 365.00 | 369.50 | 0.00 | - | 17 | 31 | 52.15% |
| AMZN201204C02840000 | 2020-11-23 2:38PM EST | 2,840.00 | 260.34 | 354.80 | 359.60 | 0.00 | - | 2 | 7 | 51.15% |
| AMZN201204C02850000 | 2020-11-25 11:58AM EST | 2,850.00 | 325.00 | 344.95 | 349.70 | 0.00 | - | 6 | 4 | 50.15% |
| AMZN201204C02860000 | 2020-11-24 12:48PM EST | 2,860.00 | 271.67 | 334.95 | 339.75 | 0.00 | - | 5 | 9 | 49.02% |
| AMZN201204C02870000 | 2020-11-23 12:21PM EST | 2,870.00 | 244.35 | 325.35 | 329.85 | 0.00 | - | 1 | 15 | 47.99% |
| AMZN201204C02880000 | 2020-11-24 1:46PM EST | 2,880.00 | 256.48 | 315.30 | 320.00 | 0.00 | - | 6 | 24 | 47.06% |
| AMZN201204C02890000 | 2020-11-20 2:48PM EST | 2,890.00 | 214.85 | 305.60 | 310.10 | 0.00 | - | 42 | 50 | 46.01% |
| AMZN201204C02900000 | 2020-11-27 12:46PM EST | 2,900.00 | 294.21 | 295.75 | 300.25 | -0.79 | -0.27% | 47 | 136 | 45.04% |
| AMZN201204C02910000 | 2020-11-25 10:22AM EST | 2,910.00 | 272.20 | 285.70 | 290.40 | 0.00 | - | 1 | 15 | 44.06% |
| AMZN201204C02920000 | 2020-11-25 2:33PM EST | 2,920.00 | 259.00 | 275.85 | 280.60 | 0.00 | - | 4 | 18 | 43.16% |
| AMZN201204C02930000 | 2020-11-27 12:47PM EST | 2,930.00 | 264.56 | 266.35 | 270.80 | +47.61 | +21.95% | 5 | 11 | 42.22% |
| AMZN201204C02940000 | 2020-11-25 2:13PM EST | 2,940.00 | 229.38 | 256.60 | 261.05 | 0.00 | - | 1 | 34 | 41.35% |
| AMZN201204C02950000 | 2020-11-27 12:51PM EST | 2,950.00 | 246.00 | 246.60 | 251.40 | +2.50 | +1.03% | 1 | 61 | 40.62% |
| AMZN201204C02960000 | 2020-11-27 11:09AM EST | 2,960.00 | 252.88 | 237.80 | 240.45 | +34.58 | +15.84% | 3 | 29 | 37.73% |
| AMZN201204C02965000 | 2020-11-25 12:40PM EST | 2,965.00 | 221.62 | 233.00 | 235.60 | 0.00 | - | 4 | 22 | 37.33% |
| AMZN201204C02970000 | 2020-11-25 10:48AM EST | 2,970.00 | 227.94 | 228.40 | 230.80 | 0.00 | - | 1 | 23 | 37.01% |
| AMZN201204C02975000 | 2020-11-23 3:40PM EST | 2,975.00 | 212.90 | 223.40 | 226.05 | 0.00 | - | 3 | 20 | 36.75% |
| AMZN201204C02980000 | 2020-11-25 1:35PM EST | 2,980.00 | 196.18 | 218.65 | 221.25 | 0.00 | - | 3 | 26 | 36.40% |
| AMZN201204C02985000 | 2020-11-25 9:36AM EST | 2,985.00 | 228.53 | 213.90 | 216.50 | +47.53 | +26.26% | 1 | 24 | 36.11% |
| AMZN201204C02990000 | 2020-11-27 12:08PM EST | 2,990.00 | 217.30 | 209.15 | 211.80 | +14.85 | +7.34% | 6 | 21 | 35.87% |
| AMZN201204C02995000 | 2020-11-25 10:03AM EST | 2,995.00 | 196.85 | 204.45 | 207.10 | 0.00 | - | 4 | 32 | 35.61% |
| AMZN201204C03000000 | 2020-11-27 12:59PM EST | 3,000.00 | 201.10 | 199.80 | 202.35 | +8.00 | +4.14% | 76 | 299 | 35.26% |
| AMZN201204C03005000 | 2020-11-27 9:56AM EST | 3,005.00 | 204.94 | 195.10 | 197.70 | +31.69 | +18.29% | 1 | 52 | 35.03% |
| AMZN201204C03010000 | 2020-11-27 12:44PM EST | 3,010.00 | 189.75 | 190.45 | 193.05 | +11.75 | +6.60% | 11 | 39 | 34.78% |
| AMZN201204C03015000 | 2020-11-27 10:32AM EST | 3,015.00 | 203.47 | 185.90 | 188.40 | +40.97 | +25.21% | 2 | 14 | 34.51% |
| AMZN201204C03020000 | 2020-11-27 12:54PM EST | 3,020.00 | 181.83 | 181.45 | 183.80 | +1.91 | +1.06% | 81 | 141 | 34.27% |
| AMZN201204C03025000 | 2020-11-27 12:50PM EST | 3,025.00 | 175.00 | 176.70 | 179.25 | +0.95 | +0.55% | 8 | 22 | 34.07% |
| AMZN201204C03030000 | 2020-11-27 12:36PM EST | 3,030.00 | 175.45 | 172.35 | 174.70 | +6.40 | +3.79% | 1 | 41 | 33.84% |
| AMZN201204C03035000 | 2020-11-27 10:40AM EST | 3,035.00 | 185.05 | 167.85 | 170.20 | +24.25 | +15.08% | 4 | 38 | 33.64% |
| AMZN201204C03040000 | 2020-11-27 12:18PM EST | 3,040.00 | 164.98 | 163.25 | 165.75 | +15.04 | +10.03% | 8 | 40 | 33.47% |
| AMZN201204C03045000 | 2020-11-27 10:17AM EST | 3,045.00 | 171.30 | 158.85 | 161.30 | +19.10 | +12.55% | 8 | 54 | 33.26% |
| AMZN201204C03050000 | 2020-11-27 12:56PM EST | 3,050.00 | 154.90 | 154.45 | 156.90 | +7.10 | +4.80% | 89 | 211 | 33.08% |
| AMZN201204C03055000 | 2020-11-27 10:25AM EST | 3,055.00 | 164.60 | 150.25 | 152.55 | +28.15 | +20.63% | 4 | 53 | 32.92% |
| AMZN201204C03060000 | 2020-11-27 12:13PM EST | 3,060.00 | 146.78 | 145.80 | 148.20 | +2.63 | +1.82% | 41 | 115 | 32.73% |
| AMZN201204C03065000 | 2020-11-25 3:34PM EST | 3,065.00 | 139.45 | 142.15 | 143.95 | -3.03 | -2.13% | 1 | 26 | 32.59% |
| AMZN201204C03070000 | 2020-11-27 12:50PM EST | 3,070.00 | 136.00 | 137.40 | 139.70 | -3.53 | -2.53% | 18 | 57 | 32.43% |
| AMZN201204C03075000 | 2020-11-27 12:59PM EST | 3,075.00 | 134.60 | 133.70 | 135.55 | +4.60 | +3.54% | 36 | 89 | 32.31% |
| AMZN201204C03080000 | 2020-11-27 12:20PM EST | 3,080.00 | 131.80 | 129.30 | 131.40 | +6.80 | +5.44% | 783 | 174 | 32.16% |
| AMZN201204C03085000 | 2020-11-27 11:39AM EST | 3,085.00 | 131.36 | 125.30 | 127.30 | +8.97 | +7.33% | 6 | 65 | 32.02% |
| AMZN201204C03090000 | 2020-11-27 12:32PM EST | 3,090.00 | 121.10 | 121.30 | 123.30 | +2.67 | +2.25% | 16 | 128 | 31.92% |
| AMZN201204C03095000 | 2020-11-27 12:37PM EST | 3,095.00 | 118.15 | 117.20 | 119.40 | +2.98 | +2.59% | 28 | 128 | 31.86% |
| AMZN201204C03100000 | 2020-11-27 12:59PM EST | 3,100.00 | 114.64 | 113.50 | 115.20 | +3.60 | +3.24% | 812 | 1,178 | 31.54% |
| AMZN201204C03105000 | 2020-11-27 12:33PM EST | 3,105.00 | 109.45 | 109.50 | 111.70 | +0.85 | +0.78% | 56 | 193 | 31.69% |
| AMZN201204C03110000 | 2020-11-27 12:58PM EST | 3,110.00 | 106.97 | 105.85 | 107.90 | +3.07 | +2.95% | 58 | 309 | 31.59% |
| AMZN201204C03115000 | 2020-11-27 12:37PM EST | 3,115.00 | 103.29 | 102.15 | 104.20 | +2.29 | +2.27% | 34 | 248 | 31.52% |
| AMZN201204C03120000 | 2020-11-27 12:59PM EST | 3,120.00 | 99.85 | 98.55 | 100.55 | +3.15 | +3.26% | 357 | 609 | 31.44% |
| AMZN201204C03125000 | 2020-11-27 12:13PM EST | 3,125.00 | 93.13 | 95.05 | 97.00 | -2.09 | -2.19% | 42 | 232 | 31.39% |
| AMZN201204C03130000 | 2020-11-27 12:59PM EST | 3,130.00 | 92.12 | 91.55 | 93.50 | +0.12 | +0.13% | 109 | 381 | 31.33% |
| AMZN201204C03135000 | 2020-11-27 12:51PM EST | 3,135.00 | 87.47 | 88.15 | 90.05 | -1.14 | -1.29% | 46 | 170 | 31.26% |
| AMZN201204C03140000 | 2020-11-27 12:59PM EST | 3,140.00 | 86.10 | 85.25 | 86.75 | +1.80 | +2.14% | 85 | 241 | 31.25% |
| AMZN201204C03145000 | 2020-11-27 12:47PM EST | 3,145.00 | 79.80 | 81.95 | 83.50 | -0.60 | -0.75% | 37 | 80 | 31.22% |
| AMZN201204C03150000 | 2020-11-27 12:59PM EST | 3,150.00 | 79.65 | 78.80 | 80.25 | -0.35 | -0.44% | 665 | 1,363 | 31.16% |
| AMZN201204C03155000 | 2020-11-27 12:59PM EST | 3,155.00 | 76.30 | 75.90 | 77.00 | -0.65 | -0.84% | 87 | 137 | 31.05% |
| AMZN201204C03160000 | 2020-11-27 12:56PM EST | 3,160.00 | 72.80 | 72.35 | 74.00 | -2.00 | -2.67% | 336 | 249 | 31.05% |
| AMZN201204C03165000 | 2020-11-27 12:57PM EST | 3,165.00 | 70.58 | 69.80 | 71.10 | -1.22 | -1.70% | 73 | 50 | 31.07% |
| AMZN201204C03170000 | 2020-11-27 12:59PM EST | 3,170.00 | 67.65 | 66.80 | 68.20 | -0.37 | -0.54% | 170 | 136 | 31.05% |
| AMZN201204C03175000 | 2020-11-27 12:52PM EST | 3,175.00 | 63.66 | 64.15 | 65.40 | -1.78 | -2.72% | 114 | 365 | 31.04% |
| AMZN201204C03180000 | 2020-11-27 12:59PM EST | 3,180.00 | 62.00 | 61.10 | 62.30 | -2.00 | -3.12% | 354 | 244 | 30.82% |
| AMZN201204C03185000 | 2020-11-27 12:58PM EST | 3,185.00 | 59.22 | 58.50 | 60.05 | -1.51 | -2.49% | 164 | 69 | 31.05% |
| AMZN201204C03190000 | 2020-11-27 12:59PM EST | 3,190.00 | 57.45 | 56.40 | 57.45 | -1.80 | -3.04% | 380 | 192 | 31.03% |
| AMZN201204C03195000 | 2020-11-27 12:59PM EST | 3,195.00 | 54.50 | 54.00 | 55.00 | -2.91 | -5.07% | 613 | 353 | 31.06% |
| AMZN201204C03200000 | 2020-11-27 12:59PM EST | 3,200.00 | 52.00 | 52.00 | 52.50 | -2.60 | -4.76% | 4,380 | 3,210 | 31.02% |
| AMZN201204C03205000 | 2020-11-27 12:59PM EST | 3,205.00 | 49.30 | 49.20 | 50.00 | -3.40 | -6.45% | 1,120 | 307 | 30.94% |
| AMZN201204C03210000 | 2020-11-27 12:59PM EST | 3,210.00 | 47.45 | 47.45 | 47.95 | -3.14 | -6.21% | 2,322 | 188 | 31.07% |
| AMZN201204C03215000 | 2020-11-27 12:59PM EST | 3,215.00 | 45.28 | 45.00 | 45.80 | -2.57 | -5.37% | 641 | 51 | 31.10% |
| AMZN201204C03220000 | 2020-11-27 12:59PM EST | 3,220.00 | 43.16 | 42.75 | 43.70 | -3.44 | -7.38% | 792 | 311 | 31.12% |
| AMZN201204C03225000 | 2020-11-27 12:59PM EST | 3,225.00 | 41.30 | 40.65 | 41.70 | -1.45 | -3.39% | 310 | 107 | 31.16% |
| AMZN201204C03230000 | 2020-11-27 12:59PM EST | 3,230.00 | 39.20 | 38.90 | 39.80 | -4.60 | -10.50% | 492 | 198 | 31.22% |
| AMZN201204C03235000 | 2020-11-27 12:49PM EST | 3,235.00 | 37.60 | 37.10 | 37.95 | -2.90 | -7.16% | 138 | 69 | 31.27% |
| AMZN201204C03240000 | 2020-11-27 12:59PM EST | 3,240.00 | 35.35 | 35.35 | 36.15 | -5.05 | -12.50% | 446 | 201 | 31.31% |
| AMZN201204C03245000 | 2020-11-27 12:49PM EST | 3,245.00 | 32.25 | 33.50 | 34.45 | -6.19 | -16.10% | 152 | 89 | 31.37% |
| AMZN201204C03250000 | 2020-11-27 12:59PM EST | 3,250.00 | 32.50 | 32.40 | 32.65 | -4.48 | -12.11% | 2,634 | 2,131 | 31.33% |
| AMZN201204C03255000 | 2020-11-27 12:59PM EST | 3,255.00 | 31.00 | 30.40 | 31.30 | -4.30 | -12.18% | 238 | 71 | 31.52% |
| AMZN201204C03260000 | 2020-11-27 12:59PM EST | 3,260.00 | 29.50 | 28.95 | 29.80 | -4.30 | -12.72% | 371 | 223 | 31.59% |
| AMZN201204C03265000 | 2020-11-27 12:58PM EST | 3,265.00 | 27.98 | 27.55 | 28.35 | -5.02 | -15.21% | 90 | 46 | 31.65% |
| AMZN201204C03270000 | 2020-11-27 12:59PM EST | 3,270.00 | 26.70 | 26.35 | 27.00 | -5.00 | -15.77% | 257 | 364 | 31.74% |
| AMZN201204C03275000 | 2020-11-27 12:59PM EST | 3,275.00 | 25.29 | 24.95 | 25.70 | -4.21 | -14.27% | 183 | 70 | 31.82% |
| AMZN201204C03280000 | 2020-11-27 12:59PM EST | 3,280.00 | 24.07 | 23.80 | 24.50 | -5.21 | -17.79% | 343 | 360 | 31.94% |
| AMZN201204C03285000 | 2020-11-27 12:58PM EST | 3,285.00 | 23.00 | 22.65 | 23.30 | -5.00 | -17.86% | 196 | 74 | 32.02% |
| AMZN201204C03290000 | 2020-11-27 12:59PM EST | 3,290.00 | 21.91 | 21.55 | 22.20 | -4.07 | -15.67% | 208 | 277 | 32.14% |
| AMZN201204C03295000 | 2020-11-27 12:58PM EST | 3,295.00 | 20.80 | 20.50 | 21.10 | -5.10 | -19.69% | 107 | 110 | 32.22% |
| AMZN201204C03300000 | 2020-11-27 12:59PM EST | 3,300.00 | 20.00 | 19.70 | 20.00 | -4.98 | -19.94% | 5,265 | 3,592 | 32.27% |
| AMZN201204C03305000 | 2020-11-27 12:56PM EST | 3,305.00 | 18.65 | 18.60 | 19.20 | -4.17 | -18.27% | 141 | 244 | 32.50% |
| AMZN201204C03310000 | 2020-11-27 12:58PM EST | 3,310.00 | 18.04 | 17.70 | 18.25 | -4.71 | -20.70% | 281 | 270 | 32.60% |
| AMZN201204C03315000 | 2020-11-27 12:59PM EST | 3,315.00 | 17.03 | 16.85 | 17.40 | -4.87 | -22.24% | 177 | 160 | 32.74% |
| AMZN201204C03320000 | 2020-11-27 12:58PM EST | 3,320.00 | 16.30 | 16.05 | 16.60 | -4.78 | -22.68% | 211 | 129 | 32.89% |
| AMZN201204C03325000 | 2020-11-27 12:55PM EST | 3,325.00 | 15.51 | 15.30 | 15.80 | -4.89 | -23.97% | 143 | 107 | 33.01% |
| AMZN201204C03330000 | 2020-11-27 12:58PM EST | 3,330.00 | 14.90 | 14.60 | 15.05 | -4.43 | -22.92% | 254 | 550 | 33.14% |
| AMZN201204C03335000 | 2020-11-27 12:51PM EST | 3,335.00 | 13.52 | 13.90 | 14.35 | -4.71 | -25.84% | 132 | 102 | 33.29% |
| AMZN201204C03340000 | 2020-11-27 12:55PM EST | 3,340.00 | 13.50 | 13.25 | 13.70 | -4.75 | -26.03% | 220 | 173 | 33.45% |
| AMZN201204C03345000 | 2020-11-27 12:52PM EST | 3,345.00 | 12.23 | 12.60 | 13.10 | -5.32 | -30.31% | 77 | 102 | 33.63% |
| AMZN201204C03350000 | 2020-11-27 12:59PM EST | 3,350.00 | 12.40 | 12.20 | 12.40 | -4.45 | -26.41% | 1,549 | 757 | 33.69% |
| AMZN201204C03355000 | 2020-11-27 12:57PM EST | 3,355.00 | 11.75 | 11.50 | 11.95 | -4.50 | -27.69% | 80 | 59 | 33.95% |
| AMZN201204C03360000 | 2020-11-27 12:58PM EST | 3,360.00 | 11.30 | 11.00 | 11.45 | -4.13 | -26.77% | 292 | 290 | 34.15% |
| AMZN201204C03365000 | 2020-11-27 12:59PM EST | 3,365.00 | 10.65 | 10.65 | 10.95 | -4.03 | -27.45% | 243 | 119 | 34.33% |
| AMZN201204C03370000 | 2020-11-27 12:56PM EST | 3,370.00 | 10.05 | 10.10 | 10.50 | -4.50 | -30.93% | 193 | 178 | 34.54% |
| AMZN201204C03380000 | 2020-11-27 12:59PM EST | 3,380.00 | 9.55 | 9.30 | 9.70 | -3.15 | -24.80% | 195 | 131 | 34.99% |
| AMZN201204C03390000 | 2020-11-27 12:57PM EST | 3,390.00 | 8.70 | 8.55 | 8.95 | -3.80 | -30.40% | 86 | 337 | 35.42% |
| AMZN201204C03400000 | 2020-11-27 12:59PM EST | 3,400.00 | 8.10 | 8.10 | 8.20 | -3.47 | -29.99% | 2,528 | 1,009 | 35.77% |
| AMZN201204C03420000 | 2020-11-27 12:58PM EST | 3,420.00 | 7.20 | 6.85 | 7.20 | -3.00 | -29.41% | 181 | 141 | 36.88% |
| AMZN201204C03440000 | 2020-11-27 12:57PM EST | 3,440.00 | 6.15 | 6.00 | 6.30 | -2.85 | -31.67% | 185 | 214 | 37.90% |
| AMZN201204C03460000 | 2020-11-27 12:59PM EST | 3,460.00 | 5.45 | 5.25 | 5.60 | -2.75 | -33.54% | 166 | 120 | 39.02% |
| AMZN201204C03480000 | 2020-11-27 12:58PM EST | 3,480.00 | 4.87 | 4.70 | 5.00 | -2.33 | -32.36% | 115 | 188 | 40.12% |
| AMZN201204C03500000 | 2020-11-27 12:59PM EST | 3,500.00 | 4.30 | 4.15 | 4.45 | -2.20 | -33.85% | 2,101 | 930 | 41.15% |
| AMZN201204C03520000 | 2020-11-27 12:53PM EST | 3,520.00 | 3.30 | 3.70 | 4.05 | -2.60 | -44.07% | 90 | 102 | 42.33% |
| AMZN201204C03540000 | 2020-11-27 12:41PM EST | 3,540.00 | 2.90 | 3.30 | 3.65 | -2.40 | -45.28% | 78 | 91 | 43.38% |
| AMZN201204C03560000 | 2020-11-27 12:58PM EST | 3,560.00 | 3.10 | 3.00 | 3.30 | -1.90 | -38.00% | 54 | 171 | 44.42% |
| AMZN201204C03580000 | 2020-11-27 12:53PM EST | 3,580.00 | 2.33 | 2.69 | 2.97 | -2.13 | -47.76% | 59 | 74 | 45.39% |
| AMZN201204C03600000 | 2020-11-27 12:59PM EST | 3,600.00 | 2.50 | 2.48 | 2.60 | -1.65 | -39.76% | 612 | 487 | 46.10% |
| AMZN201204C03620000 | 2020-11-27 12:38PM EST | 3,620.00 | 1.84 | 2.20 | 2.43 | -1.76 | -48.89% | 16 | 90 | 47.30% |
| AMZN201204C03640000 | 2020-11-27 12:59PM EST | 3,640.00 | 2.12 | 1.98 | 2.22 | -1.23 | -36.72% | 94 | 158 | 48.29% |
| AMZN201204C03660000 | 2020-11-27 11:31AM EST | 3,660.00 | 1.87 | 1.78 | 2.02 | -1.21 | -39.29% | 9 | 134 | 49.21% |
| AMZN201204C03680000 | 2020-11-27 11:22AM EST | 3,680.00 | 1.31 | 1.61 | 1.83 | -1.56 | -54.36% | 142 | 143 | 50.07% |
| AMZN201204C03700000 | 2020-11-27 12:59PM EST | 3,700.00 | 1.60 | 1.44 | 1.66 | -1.20 | -42.86% | 453 | 423 | 50.42% |
| AMZN201204C03720000 | 2020-11-27 12:59PM EST | 3,720.00 | 1.40 | 1.29 | 1.52 | -1.05 | -42.86% | 63 | 77 | 51.23% |
| AMZN201204C03740000 | 2020-11-27 12:56PM EST | 3,740.00 | 0.93 | 1.16 | 1.38 | -0.97 | -51.05% | 672 | 99 | 52.01% |
| AMZN201204C03760000 | 2020-11-27 12:23PM EST | 3,760.00 | 0.79 | 1.03 | 1.27 | -1.35 | -63.08% | 20 | 61 | 52.80% |
| AMZN201204C03780000 | 2020-11-27 12:33PM EST | 3,780.00 | 0.83 | 0.92 | 1.16 | -1.09 | -56.77% | 10 | 26 | 53.54% |
| AMZN201204C03800000 | 2020-11-27 12:57PM EST | 3,800.00 | 0.95 | 0.82 | 1.00 | -0.95 | -50.00% | 182 | 351 | 54.03% |
| AMZN201204C03850000 | 2020-11-27 12:40PM EST | 3,850.00 | 0.60 | 0.61 | 0.85 | -0.93 | -60.78% | 88 | 119 | 55.98% |
| AMZN201204C03900000 | 2020-11-27 12:58PM EST | 3,900.00 | 0.54 | 0.45 | 0.69 | -0.77 | -58.78% | 102 | 33 | 57.64% |
| AMZN201204C04000000 | 2020-11-27 12:57PM EST | 4,000.00 | 0.30 | 0.31 | 0.39 | -0.64 | -68.09% | 176 | 422 | 60.72% |
Opzioni Putper4 dicembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN201204P01800000 | 2020-11-20 10:38AM EST | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 43 | 119.14% |
| AMZN201204P01880000 | 2020-10-30 12:55PM EST | 1,880.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 37 | 28 | 110.55% |
| AMZN201204P01900000 | 2020-11-25 10:26AM EST | 1,900.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 28 | 108.59% |
| AMZN201204P01950000 | 2020-11-09 9:41AM EST | 1,950.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 103.13% |
| AMZN201204P01960000 | 2020-11-17 9:47AM EST | 1,960.00 | 0.21 | 0.00 | 0.13 | 0.00 | - | 12 | 1 | 109.57% |
| AMZN201204P02000000 | 2020-11-25 10:30AM EST | 2,000.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 229 | 53 | 98.44% |
| AMZN201204P02010000 | 2020-11-02 10:46AM EST | 2,010.00 | 0.75 | 0.00 | 0.13 | 0.00 | - | 10 | 14 | 104.30% |
| AMZN201204P02040000 | 2020-11-02 9:31AM EST | 2,040.00 | 2.00 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 101.17% |
| AMZN201204P02050000 | 2020-11-09 11:36AM EST | 2,050.00 | 0.50 | 0.00 | 0.13 | 0.00 | - | 1 | 51 | 100.00% |
| AMZN201204P02060000 | 2020-11-20 3:57PM EST | 2,060.00 | 0.29 | 0.00 | 0.13 | 0.00 | - | 1 | 20 | 99.02% |
| AMZN201204P02090000 | 2020-11-02 10:31AM EST | 2,090.00 | 3.10 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 96.09% |
| AMZN201204P02100000 | 2020-11-25 3:02PM EST | 2,100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 177 | 14 | 88.28% |
| AMZN201204P02110000 | 2020-11-02 3:37PM EST | 2,110.00 | 3.25 | 0.00 | 0.13 | 0.00 | - | - | 3 | 93.95% |
| AMZN201204P02120000 | 2020-10-26 2:40PM EST | 2,120.00 | 3.20 | 0.00 | 0.70 | 0.00 | - | - | 1 | 107.81% |
| AMZN201204P02130000 | 2020-11-16 3:55PM EST | 2,130.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 10 | 91.99% |
| AMZN201204P02140000 | 2020-11-10 9:42AM EST | 2,140.00 | 0.92 | 0.00 | 0.21 | 0.00 | - | 1 | 4 | 94.53% |
| AMZN201204P02150000 | 2020-11-06 11:57AM EST | 2,150.00 | 1.81 | 0.00 | 0.14 | 0.00 | - | 2 | 4 | 90.43% |
| AMZN201204P02170000 | 2020-11-16 12:13AM EST | 2,170.00 | 0.35 | 0.00 | 0.14 | 0.00 | - | - | 1 | 88.48% |
| AMZN201204P02200000 | 2020-11-23 1:57PM EST | 2,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 79.30% |
| AMZN201204P02230000 | 2020-11-12 11:22AM EST | 2,230.00 | 0.82 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 76.56% |
| AMZN201204P02240000 | 2020-11-27 12:59PM EST | 2,240.00 | 0.05 | 0.00 | 0.15 | -4.55 | -98.91% | 1 | 1 | 82.23% |
| AMZN201204P02250000 | 2020-11-27 12:58PM EST | 2,250.00 | 0.05 | 0.05 | 0.10 | -0.36 | -87.80% | 9 | 30 | 81.25% |
| AMZN201204P02260000 | 2020-11-27 12:58PM EST | 2,260.00 | 0.05 | 0.05 | 0.10 | -0.43 | -89.58% | 1 | 2 | 80.27% |
| AMZN201204P02280000 | 2020-11-17 10:50AM EST | 2,280.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 78.32% |
| AMZN201204P02290000 | 2020-11-23 3:23PM EST | 2,290.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 14 | 77.73% |
| AMZN201204P02300000 | 2020-11-27 10:52AM EST | 2,300.00 | 0.04 | 0.00 | 0.16 | +0.03 | +300.00% | 2 | 70 | 76.86% |
| AMZN201204P02310000 | 2020-11-23 3:23PM EST | 2,310.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 1 | 16 | 75.98% |
| AMZN201204P02320000 | 2020-11-06 3:38PM EST | 2,320.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 9 | 75.00% |
| AMZN201204P02330000 | 2020-11-23 2:10PM EST | 2,330.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 74.41% |
| AMZN201204P02340000 | 2020-11-27 12:23PM EST | 2,340.00 | 0.09 | 0.00 | 0.17 | -0.04 | -30.77% | 5 | 5 | 73.44% |
| AMZN201204P02350000 | 2020-11-23 3:04PM EST | 2,350.00 | 0.17 | 0.03 | 0.17 | 0.00 | - | 2 | 32 | 73.54% |
| AMZN201204P02370000 | 2020-11-20 3:43PM EST | 2,370.00 | 0.48 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 71.00% |
| AMZN201204P02380000 | 2020-11-20 3:57PM EST | 2,380.00 | 0.84 | 0.00 | 0.18 | 0.00 | - | 1 | 4 | 70.12% |
| AMZN201204P02390000 | 2020-11-23 1:03PM EST | 2,390.00 | 0.32 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 69.53% |
| AMZN201204P02400000 | 2020-11-27 12:22PM EST | 2,400.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 24 | 46 | 67.19% |
| AMZN201204P02410000 | 2020-11-17 9:51AM EST | 2,410.00 | 0.98 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 67.97% |
| AMZN201204P02420000 | 2020-11-02 9:42AM EST | 2,420.00 | 4.85 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 66.99% |
| AMZN201204P02430000 | 2020-11-27 10:48AM EST | 2,430.00 | 0.04 | 0.04 | 0.21 | -0.59 | -93.65% | 1 | 6 | 67.38% |
| AMZN201204P02440000 | 2020-11-25 10:33AM EST | 2,440.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 23 | 65.72% |
| AMZN201204P02450000 | 2020-11-27 12:19PM EST | 2,450.00 | 0.10 | 0.00 | 0.22 | -0.09 | -47.37% | 1 | 38 | 64.75% |
| AMZN201204P02460000 | 2020-11-25 10:32AM EST | 2,460.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 52 | 27 | 64.16% |
| AMZN201204P02470000 | 2020-11-27 11:36AM EST | 2,470.00 | 0.07 | 0.00 | 0.24 | -0.02 | -22.22% | 10 | 21 | 63.48% |
| AMZN201204P02480000 | 2020-11-16 11:49AM EST | 2,480.00 | 0.16 | 0.00 | 0.24 | 0.00 | - | 12 | 1 | 62.50% |
| AMZN201204P02490000 | 2020-11-25 3:18PM EST | 2,490.00 | 0.15 | 0.02 | 0.25 | 0.00 | - | 14 | 19 | 62.31% |
| AMZN201204P02500000 | 2020-11-27 12:56PM EST | 2,500.00 | 0.19 | 0.03 | 0.26 | 0.00 | - | 145 | 280 | 61.72% |
| AMZN201204P02510000 | 2020-11-25 3:31PM EST | 2,510.00 | 0.16 | 0.03 | 0.27 | 0.00 | - | 2 | 13 | 61.04% |
| AMZN201204P02520000 | 2020-11-24 11:13AM EST | 2,520.00 | 0.30 | 0.03 | 0.28 | 0.00 | - | 6 | 27 | 60.25% |
| AMZN201204P02530000 | 2020-11-20 10:37AM EST | 2,530.00 | 1.09 | 0.04 | 0.29 | 0.00 | - | 10 | 22 | 59.72% |
| AMZN201204P02540000 | 2020-11-27 10:48AM EST | 2,540.00 | 0.12 | 0.05 | 0.25 | -0.38 | -76.00% | 1 | 4 | 58.25% |
| AMZN201204P02550000 | 2020-11-27 11:34AM EST | 2,550.00 | 0.17 | 0.06 | 0.15 | -0.04 | -19.05% | 4 | 47 | 55.47% |
| AMZN201204P02560000 | 2020-11-25 1:49PM EST | 2,560.00 | 0.24 | 0.08 | 0.33 | 0.00 | - | 6 | 13 | 58.15% |
| AMZN201204P02570000 | 2020-11-27 12:17PM EST | 2,570.00 | 0.09 | 0.09 | 0.33 | -0.15 | -62.50% | 21 | 20 | 57.37% |
| AMZN201204P02580000 | 2020-11-27 12:17PM EST | 2,580.00 | 0.10 | 0.11 | 0.35 | -0.32 | -76.19% | 16 | 8 | 56.93% |
| AMZN201204P02590000 | 2020-11-27 12:18PM EST | 2,590.00 | 0.16 | 0.12 | 0.35 | -0.58 | -78.38% | 10 | 26 | 56.10% |
| AMZN201204P02600000 | 2020-11-27 12:38PM EST | 2,600.00 | 0.27 | 0.14 | 0.30 | -0.03 | -10.00% | 7 | 125 | 54.83% |
| AMZN201204P02610000 | 2020-11-27 12:18PM EST | 2,610.00 | 0.16 | 0.15 | 0.40 | -0.19 | -54.29% | 8 | 10 | 55.13% |
| AMZN201204P02620000 | 2020-11-25 10:35AM EST | 2,620.00 | 0.18 | 0.17 | 0.42 | -0.24 | -57.14% | 1 | 64 | 54.59% |
| AMZN201204P02630000 | 2020-11-27 10:26AM EST | 2,630.00 | 0.21 | 0.19 | 0.44 | -0.23 | -52.27% | 7 | 45 | 54.03% |
| AMZN201204P02640000 | 2020-11-27 12:07PM EST | 2,640.00 | 0.31 | 0.21 | 0.46 | 0.00 | - | 10 | 33 | 53.42% |
| AMZN201204P02650000 | 2020-11-27 12:42PM EST | 2,650.00 | 0.30 | 0.23 | 0.45 | -0.10 | -25.00% | 32 | 208 | 52.56% |
| AMZN201204P02660000 | 2020-11-27 12:41PM EST | 2,660.00 | 0.32 | 0.25 | 0.50 | -0.08 | -20.00% | 22 | 93 | 52.17% |
| AMZN201204P02670000 | 2020-11-27 12:40PM EST | 2,670.00 | 0.34 | 0.29 | 0.52 | -0.11 | -24.44% | 15 | 142 | 51.66% |
| AMZN201204P02680000 | 2020-11-27 11:06AM EST | 2,680.00 | 0.27 | 0.30 | 0.39 | -0.18 | -40.00% | 5 | 49 | 50.49% |
| AMZN201204P02690000 | 2020-11-27 12:56PM EST | 2,690.00 | 0.36 | 0.34 | 0.56 | -0.07 | -16.28% | 67 | 51 | 50.34% |
| AMZN201204P02700000 | 2020-11-27 12:58PM EST | 2,700.00 | 0.40 | 0.36 | 0.58 | -0.22 | -35.48% | 100 | 400 | 50.89% |
| AMZN201204P02710000 | 2020-11-27 10:01AM EST | 2,710.00 | 0.21 | 0.38 | 0.62 | -0.23 | -52.27% | 4 | 61 | 50.32% |
| AMZN201204P02720000 | 2020-11-27 12:10PM EST | 2,720.00 | 0.47 | 0.41 | 0.65 | -0.11 | -18.97% | 2 | 33 | 49.61% |
| AMZN201204P02730000 | 2020-11-27 12:47PM EST | 2,730.00 | 0.51 | 0.44 | 0.68 | -0.17 | -25.00% | 81 | 63 | 48.88% |
| AMZN201204P02740000 | 2020-11-27 12:56PM EST | 2,740.00 | 0.51 | 0.48 | 0.71 | -0.14 | -21.54% | 60 | 137 | 48.15% |
| AMZN201204P02750000 | 2020-11-27 12:56PM EST | 2,750.00 | 0.74 | 0.51 | 0.75 | +0.03 | +4.23% | 76 | 408 | 47.47% |
| AMZN201204P02760000 | 2020-11-27 12:56PM EST | 2,760.00 | 0.81 | 0.56 | 0.79 | +0.04 | +5.19% | 48 | 255 | 46.79% |
| AMZN201204P02770000 | 2020-11-27 12:12PM EST | 2,770.00 | 0.65 | 0.57 | 0.87 | -0.13 | -16.67% | 15 | 193 | 46.36% |
| AMZN201204P02780000 | 2020-11-27 12:47PM EST | 2,780.00 | 0.70 | 0.62 | 0.92 | -0.16 | -18.60% | 37 | 205 | 45.69% |
| AMZN201204P02790000 | 2020-11-27 12:56PM EST | 2,790.00 | 0.93 | 0.68 | 0.97 | +0.05 | +5.68% | 85 | 189 | 45.00% |
| AMZN201204P02800000 | 2020-11-27 12:58PM EST | 2,800.00 | 0.85 | 0.74 | 1.00 | -0.11 | -11.46% | 780 | 526 | 44.15% |
| AMZN201204P02810000 | 2020-11-27 12:58PM EST | 2,810.00 | 0.99 | 0.84 | 1.01 | -0.07 | -6.60% | 11 | 83 | 43.18% |
| AMZN201204P02820000 | 2020-11-27 12:56PM EST | 2,820.00 | 1.13 | 0.87 | 1.05 | +0.06 | +5.61% | 38 | 85 | 42.37% |
| AMZN201204P02830000 | 2020-11-27 12:58PM EST | 2,830.00 | 0.99 | 0.95 | 1.23 | -0.21 | -17.50% | 69 | 100 | 42.31% |
| AMZN201204P02840000 | 2020-11-27 12:56PM EST | 2,840.00 | 1.24 | 1.04 | 1.31 | -0.10 | -7.46% | 51 | 346 | 41.65% |
| AMZN201204P02850000 | 2020-11-27 12:56PM EST | 2,850.00 | 1.19 | 1.14 | 1.40 | -0.23 | -16.20% | 97 | 527 | 41.00% |
| AMZN201204P02860000 | 2020-11-27 12:56PM EST | 2,860.00 | 1.55 | 1.24 | 1.50 | +0.04 | +2.65% | 77 | 362 | 40.37% |
| AMZN201204P02870000 | 2020-11-27 12:57PM EST | 2,870.00 | 1.57 | 1.36 | 1.61 | -0.36 | -18.65% | 136 | 518 | 39.73% |
| AMZN201204P02880000 | 2020-11-27 12:49PM EST | 2,880.00 | 1.50 | 1.48 | 1.74 | -0.42 | -21.87% | 38 | 278 | 39.15% |
| AMZN201204P02890000 | 2020-11-27 12:52PM EST | 2,890.00 | 1.65 | 1.61 | 1.89 | -0.41 | -19.90% | 68 | 266 | 38.58% |
| AMZN201204P02900000 | 2020-11-27 12:58PM EST | 2,900.00 | 1.95 | 1.79 | 2.00 | -0.37 | -15.95% | 275 | 1,216 | 37.84% |
| AMZN201204P02910000 | 2020-11-27 12:56PM EST | 2,910.00 | 2.21 | 1.95 | 2.22 | -0.14 | -5.96% | 60 | 973 | 37.40% |
| AMZN201204P02920000 | 2020-11-27 12:54PM EST | 2,920.00 | 2.28 | 2.15 | 2.42 | -0.62 | -21.38% | 69 | 201 | 36.84% |
| AMZN201204P02930000 | 2020-11-27 12:59PM EST | 2,930.00 | 2.42 | 2.39 | 2.64 | -0.81 | -25.08% | 169 | 479 | 36.28% |
| AMZN201204P02940000 | 2020-11-27 12:52PM EST | 2,940.00 | 2.75 | 2.64 | 2.90 | -0.80 | -22.54% | 133 | 474 | 35.76% |
| AMZN201204P02950000 | 2020-11-27 12:59PM EST | 2,950.00 | 3.10 | 2.99 | 3.20 | -0.93 | -23.08% | 301 | 689 | 35.27% |
| AMZN201204P02960000 | 2020-11-27 12:54PM EST | 2,960.00 | 3.43 | 3.25 | 3.45 | -1.15 | -25.11% | 357 | 289 | 34.60% |
| AMZN201204P02965000 | 2020-11-27 12:56PM EST | 2,965.00 | 3.70 | 3.45 | 3.75 | -1.13 | -23.40% | 273 | 227 | 34.60% |
| AMZN201204P02970000 | 2020-11-27 12:51PM EST | 2,970.00 | 3.73 | 3.70 | 3.95 | -1.40 | -27.29% | 82 | 243 | 34.37% |
| AMZN201204P02975000 | 2020-11-27 12:51PM EST | 2,975.00 | 3.88 | 3.85 | 4.15 | -1.51 | -28.01% | 126 | 97 | 34.12% |
| AMZN201204P02980000 | 2020-11-27 12:51PM EST | 2,980.00 | 4.17 | 4.10 | 4.40 | -1.53 | -26.84% | 135 | 259 | 33.94% |
| AMZN201204P02985000 | 2020-11-27 12:49PM EST | 2,985.00 | 4.53 | 4.35 | 4.65 | -1.53 | -25.25% | 71 | 182 | 33.73% |
| AMZN201204P02990000 | 2020-11-27 12:55PM EST | 2,990.00 | 4.85 | 4.60 | 4.90 | -1.75 | -26.52% | 407 | 404 | 33.50% |
| AMZN201204P02995000 | 2020-11-27 12:57PM EST | 2,995.00 | 5.15 | 4.90 | 5.20 | -1.90 | -26.95% | 275 | 450 | 33.33% |
| AMZN201204P03000000 | 2020-11-27 12:59PM EST | 3,000.00 | 5.45 | 5.20 | 5.50 | -2.22 | -28.94% | 786 | 1,061 | 33.13% |
| AMZN201204P03005000 | 2020-11-27 12:47PM EST | 3,005.00 | 5.68 | 5.55 | 5.85 | -2.12 | -27.18% | 75 | 70 | 32.97% |
| AMZN201204P03010000 | 2020-11-27 12:54PM EST | 3,010.00 | 6.15 | 5.90 | 6.20 | -2.35 | -27.65% | 136 | 175 | 32.79% |
| AMZN201204P03015000 | 2020-11-27 12:53PM EST | 3,015.00 | 6.60 | 6.25 | 6.60 | -2.53 | -27.71% | 112 | 72 | 32.65% |
| AMZN201204P03020000 | 2020-11-27 12:56PM EST | 3,020.00 | 6.85 | 6.65 | 7.00 | -3.00 | -30.46% | 287 | 239 | 32.48% |
| AMZN201204P03025000 | 2020-11-27 12:56PM EST | 3,025.00 | 7.45 | 7.10 | 7.45 | -2.80 | -27.32% | 243 | 226 | 32.35% |
| AMZN201204P03030000 | 2020-11-27 12:54PM EST | 3,030.00 | 7.90 | 7.55 | 7.90 | -3.13 | -28.38% | 285 | 184 | 32.18% |
| AMZN201204P03035000 | 2020-11-27 12:59PM EST | 3,035.00 | 8.30 | 8.05 | 8.40 | -2.93 | -26.09% | 85 | 157 | 32.04% |
| AMZN201204P03040000 | 2020-11-27 12:58PM EST | 3,040.00 | 8.95 | 8.60 | 8.95 | -3.52 | -28.23% | 296 | 131 | 31.92% |
| AMZN201204P03045000 | 2020-11-27 12:59PM EST | 3,045.00 | 9.50 | 9.15 | 9.55 | -3.50 | -26.92% | 300 | 100 | 31.82% |
| AMZN201204P03050000 | 2020-11-27 12:58PM EST | 3,050.00 | 9.91 | 9.75 | 10.15 | -3.91 | -28.29% | 869 | 379 | 31.69% |
| AMZN201204P03055000 | 2020-11-27 12:47PM EST | 3,055.00 | 10.51 | 10.40 | 10.80 | -4.18 | -28.45% | 200 | 69 | 31.57% |
| AMZN201204P03060000 | 2020-11-27 12:58PM EST | 3,060.00 | 11.50 | 11.10 | 11.50 | -4.43 | -27.81% | 295 | 390 | 31.47% |
| AMZN201204P03065000 | 2020-11-27 12:57PM EST | 3,065.00 | 12.30 | 11.85 | 12.25 | -4.58 | -27.13% | 164 | 116 | 31.37% |
| AMZN201204P03070000 | 2020-11-27 12:59PM EST | 3,070.00 | 13.00 | 12.65 | 13.05 | -5.05 | -27.98% | 425 | 156 | 31.29% |
| AMZN201204P03075000 | 2020-11-27 12:55PM EST | 3,075.00 | 13.87 | 13.45 | 13.90 | -5.12 | -26.96% | 215 | 123 | 31.21% |
| AMZN201204P03080000 | 2020-11-27 12:57PM EST | 3,080.00 | 14.83 | 14.35 | 14.80 | -5.22 | -26.03% | 210 | 176 | 31.13% |
| AMZN201204P03085000 | 2020-11-27 12:58PM EST | 3,085.00 | 15.90 | 15.30 | 15.75 | -5.81 | -26.76% | 177 | 125 | 31.06% |
| AMZN201204P03090000 | 2020-11-27 12:56PM EST | 3,090.00 | 16.88 | 16.30 | 16.80 | -4.40 | -20.68% | 663 | 230 | 31.03% |
| AMZN201204P03095000 | 2020-11-27 12:57PM EST | 3,095.00 | 18.00 | 17.35 | 17.80 | -6.30 | -25.93% | 867 | 471 | 30.91% |
| AMZN201204P03100000 | 2020-11-27 12:58PM EST | 3,100.00 | 18.92 | 18.45 | 19.00 | -7.13 | -27.37% | 1,838 | 1,421 | 30.91% |
| AMZN201204P03105000 | 2020-11-27 12:59PM EST | 3,105.00 | 19.70 | 19.60 | 20.15 | -6.90 | -25.94% | 216 | 248 | 30.83% |
| AMZN201204P03110000 | 2020-11-27 12:58PM EST | 3,110.00 | 21.33 | 20.80 | 21.45 | -7.02 | -24.76% | 266 | 324 | 30.82% |
| AMZN201204P03115000 | 2020-11-27 12:56PM EST | 3,115.00 | 22.89 | 22.10 | 22.80 | -4.43 | -16.22% | 269 | 150 | 30.80% |
| AMZN201204P03120000 | 2020-11-27 12:58PM EST | 3,120.00 | 24.30 | 23.50 | 24.10 | -7.70 | -24.06% | 454 | 271 | 30.70% |
| AMZN201204P03125000 | 2020-11-27 12:53PM EST | 3,125.00 | 25.54 | 24.90 | 25.65 | -8.26 | -24.44% | 221 | 150 | 30.73% |
| AMZN201204P03130000 | 2020-11-27 12:59PM EST | 3,130.00 | 27.00 | 26.40 | 27.15 | -8.56 | -24.07% | 433 | 229 | 30.68% |
| AMZN201204P03135000 | 2020-11-27 12:53PM EST | 3,135.00 | 29.44 | 28.00 | 28.80 | -5.81 | -16.48% | 165 | 85 | 30.69% |
| AMZN201204P03140000 | 2020-11-27 12:59PM EST | 3,140.00 | 30.05 | 29.70 | 30.45 | -9.38 | -23.79% | 256 | 129 | 30.65% |
| AMZN201204P03145000 | 2020-11-27 12:53PM EST | 3,145.00 | 32.55 | 31.40 | 32.25 | -5.50 | -14.45% | 267 | 108 | 30.67% |
| AMZN201204P03150000 | 2020-11-27 12:59PM EST | 3,150.00 | 33.87 | 33.20 | 34.05 | -9.29 | -21.52% | 902 | 505 | 30.64% |
| AMZN201204P03155000 | 2020-11-27 12:59PM EST | 3,155.00 | 35.30 | 35.10 | 35.95 | -10.58 | -23.06% | 232 | 29 | 30.63% |
| AMZN201204P03160000 | 2020-11-27 12:57PM EST | 3,160.00 | 37.30 | 37.05 | 37.95 | -10.18 | -21.44% | 267 | 149 | 30.64% |
| AMZN201204P03165000 | 2020-11-27 12:59PM EST | 3,165.00 | 39.53 | 39.10 | 40.00 | -10.15 | -20.43% | 136 | 100 | 30.63% |
| AMZN201204P03170000 | 2020-11-27 12:59PM EST | 3,170.00 | 41.65 | 41.20 | 42.15 | -11.82 | -22.11% | 419 | 24 | 30.64% |
| AMZN201204P03175000 | 2020-11-27 12:55PM EST | 3,175.00 | 44.28 | 43.30 | 44.40 | -11.69 | -20.89% | 285 | 136 | 30.67% |
| AMZN201204P03180000 | 2020-11-27 12:59PM EST | 3,180.00 | 46.49 | 45.65 | 46.65 | -11.81 | -20.26% | 380 | 445 | 30.65% |
| AMZN201204P03185000 | 2020-11-27 12:58PM EST | 3,185.00 | 49.18 | 47.95 | 49.15 | -10.72 | -17.90% | 129 | 118 | 30.73% |
| AMZN201204P03190000 | 2020-11-27 12:59PM EST | 3,190.00 | 50.85 | 50.40 | 51.60 | -12.19 | -19.34% | 661 | 54 | 30.75% |
| AMZN201204P03195000 | 2020-11-27 12:59PM EST | 3,195.00 | 54.20 | 52.95 | 54.20 | -11.80 | -17.88% | 876 | 523 | 30.80% |
| AMZN201204P03200000 | 2020-11-27 12:59PM EST | 3,200.00 | 55.88 | 55.50 | 56.85 | -12.97 | -18.84% | 2,647 | 800 | 30.85% |
| AMZN201204P03205000 | 2020-11-27 12:56PM EST | 3,205.00 | 59.55 | 58.20 | 59.55 | -12.50 | -17.35% | 248 | 27 | 30.88% |
| AMZN201204P03210000 | 2020-11-27 12:53PM EST | 3,210.00 | 63.78 | 60.95 | 62.35 | -11.17 | -14.90% | 476 | 30 | 30.92% |
| AMZN201204P03215000 | 2020-11-27 12:55PM EST | 3,215.00 | 64.97 | 63.75 | 65.30 | -19.68 | -23.25% | 400 | 13 | 31.01% |
| AMZN201204P03220000 | 2020-11-27 12:59PM EST | 3,220.00 | 67.20 | 66.70 | 68.25 | -8.60 | -11.35% | 637 | 34 | 31.06% |
| AMZN201204P03225000 | 2020-11-27 12:55PM EST | 3,225.00 | 70.70 | 69.70 | 71.25 | -14.75 | -17.26% | 55 | 23 | 31.10% |
| AMZN201204P03230000 | 2020-11-27 12:44PM EST | 3,230.00 | 75.35 | 72.70 | 74.40 | -11.90 | -13.64% | 655 | 83 | 31.19% |
| AMZN201204P03235000 | 2020-11-27 12:55PM EST | 3,235.00 | 77.00 | 75.95 | 77.60 | -14.10 | -15.48% | 18 | 60 | 31.27% |
| AMZN201204P03240000 | 2020-11-27 12:48PM EST | 3,240.00 | 82.42 | 79.15 | 80.75 | -7.79 | -8.64% | 17 | 48 | 31.28% |
| AMZN201204P03245000 | 2020-11-27 12:57PM EST | 3,245.00 | 84.08 | 82.45 | 84.10 | -7.79 | -8.48% | 10 | 14 | 31.36% |
| AMZN201204P03250000 | 2020-11-27 12:57PM EST | 3,250.00 | 86.66 | 85.85 | 87.60 | -13.34 | -13.34% | 245 | 103 | 31.51% |
| AMZN201204P03255000 | 2020-11-27 11:08AM EST | 3,255.00 | 81.30 | 89.30 | 91.05 | -33.55 | -29.21% | 5 | 15 | 31.58% |
| AMZN201204P03260000 | 2020-11-27 12:49PM EST | 3,260.00 | 96.76 | 92.80 | 94.60 | -21.01 | -17.84% | 40 | 42 | 31.68% |
| AMZN201204P03265000 | 2020-11-27 12:49PM EST | 3,265.00 | 100.33 | 96.35 | 98.20 | -8.82 | -8.08% | 36 | 8 | 31.77% |
| AMZN201204P03270000 | 2020-11-27 12:59PM EST | 3,270.00 | 100.56 | 100.05 | 101.90 | -21.60 | -17.68% | 20 | 9 | 31.90% |
| AMZN201204P03275000 | 2020-11-27 12:27PM EST | 3,275.00 | 105.80 | 103.60 | 105.65 | -15.35 | -12.67% | 2 | 8 | 32.02% |
| AMZN201204P03280000 | 2020-11-27 12:50PM EST | 3,280.00 | 111.21 | 107.35 | 109.45 | -14.19 | -11.32% | 14 | 33 | 32.14% |
| AMZN201204P03290000 | 2020-11-27 11:59AM EST | 3,290.00 | 114.65 | 115.15 | 117.20 | -11.66 | -9.23% | 15 | 8 | 32.38% |
| AMZN201204P03295000 | 2020-11-27 12:33PM EST | 3,295.00 | 119.50 | 119.00 | 121.20 | -14.85 | -11.05% | 8 | 40 | 32.54% |
| AMZN201204P03300000 | 2020-11-27 12:55PM EST | 3,300.00 | 124.38 | 123.10 | 125.20 | -13.62 | -9.87% | 119 | 83 | 32.67% |
| AMZN201204P03310000 | 2020-11-27 10:30AM EST | 3,310.00 | 119.85 | 131.15 | 133.35 | -28.66 | -19.30% | 1 | 317 | 32.94% |
| AMZN201204P03315000 | 2020-11-27 10:30AM EST | 3,315.00 | 123.85 | 135.35 | 137.35 | -20.85 | -14.41% | 3 | 4 | 32.97% |
| AMZN201204P03320000 | 2020-11-27 10:25AM EST | 3,320.00 | 128.95 | 139.50 | 141.70 | -23.07 | -15.18% | 5 | 35 | 33.24% |
| AMZN201204P03325000 | 2020-11-27 11:49AM EST | 3,325.00 | 138.85 | 143.75 | 145.95 | -38.15 | -21.55% | 1 | 9 | 33.41% |
| AMZN201204P03330000 | 2020-11-27 9:50AM EST | 3,330.00 | 133.85 | 148.10 | 150.20 | -37.55 | -21.91% | 14 | 17 | 33.55% |
| AMZN201204P03335000 | 2020-11-27 11:52AM EST | 3,335.00 | 150.00 | 152.40 | 154.60 | -63.88 | -29.87% | 5 | 4 | 33.79% |
| AMZN201204P03340000 | 2020-11-27 12:48PM EST | 3,340.00 | 160.60 | 156.65 | 158.95 | -16.20 | -9.16% | 10 | 11 | 33.97% |
| AMZN201204P03345000 | 2020-11-27 11:41AM EST | 3,345.00 | 154.28 | 161.15 | 163.30 | -25.12 | -14.00% | 22 | 5 | 34.11% |
| AMZN201204P03350000 | 2020-11-27 12:56PM EST | 3,350.00 | 167.00 | 165.55 | 167.20 | -13.00 | -7.22% | 57 | 17 | 33.82% |
| AMZN201204P03370000 | 2020-11-27 11:41AM EST | 3,370.00 | 176.50 | 183.55 | 185.60 | -27.04 | -13.28% | 10 | 11 | 34.99% |
| AMZN201204P03380000 | 2020-11-25 2:50PM EST | 3,380.00 | 186.69 | 192.80 | 195.00 | -25.39 | -11.97% | 5 | 5 | 35.68% |
| AMZN201204P03390000 | 2020-11-27 12:48PM EST | 3,390.00 | 206.05 | 202.05 | 204.30 | -86.81 | -29.64% | 7 | 14 | 36.20% |
| AMZN201204P03400000 | 2020-11-27 12:56PM EST | 3,400.00 | 212.75 | 211.40 | 213.70 | -15.35 | -6.73% | 19 | 15 | 36.77% |
| AMZN201204P03420000 | 2020-11-25 2:36PM EST | 3,420.00 | 251.90 | 230.20 | 232.60 | 0.00 | - | 31 | 7 | 37.85% |
| AMZN201204P03440000 | 2020-11-19 1:11PM EST | 3,440.00 | 343.65 | 249.20 | 251.80 | 0.00 | - | 5 | 11 | 39.10% |
| AMZN201204P03480000 | 2020-11-16 9:32AM EST | 3,480.00 | 292.15 | 287.95 | 290.50 | -75.75 | -20.59% | 2 | 2 | 41.56% |
| AMZN201204P03500000 | 2020-11-27 12:49PM EST | 3,500.00 | 312.49 | 307.45 | 310.05 | -71.83 | -18.69% | 9 | 6 | 42.90% |
| AMZN201204P03520000 | 2020-11-16 12:14AM EST | 3,520.00 | 477.50 | 327.00 | 329.60 | 0.00 | - | - | 2 | 44.12% |
| AMZN201204P03540000 | 2020-11-20 1:28PM EST | 3,540.00 | 420.72 | 344.85 | 349.55 | 0.00 | - | 3 | 4 | 46.02% |
| AMZN201204P03560000 | 2020-11-20 3:58PM EST | 3,560.00 | 462.83 | 364.55 | 369.00 | 0.00 | - | 2 | 2 | 46.85% |
| AMZN201204P03600000 | 2020-11-25 1:13PM EST | 3,600.00 | 422.75 | 404.00 | 408.45 | 0.00 | - | 2 | 2 | 49.35% |
| AMZN201204P03620000 | 2020-11-20 11:01AM EST | 3,620.00 | 497.61 | 423.75 | 428.20 | 0.00 | - | 1 | 1 | 50.54% |
| AMZN201204P03640000 | 2020-11-23 11:37AM EST | 3,640.00 | 557.32 | 443.50 | 448.00 | 0.00 | - | 1 | 3 | 51.79% |
| AMZN201204P03660000 | 2020-11-16 12:14AM EST | 3,660.00 | 555.15 | 463.30 | 467.80 | 0.00 | - | 10 | 11 | 52.97% |
| AMZN201204P03680000 | 2020-11-03 3:59PM EST | 3,680.00 | 642.96 | 483.15 | 487.60 | 0.00 | - | - | 0 | 54.08% |
| AMZN201204P03700000 | 2020-11-20 2:42PM EST | 3,700.00 | 583.75 | 502.95 | 507.75 | 0.00 | - | 2 | 2 | 56.25% |
| AMZN201204P03720000 | 2020-11-05 2:34PM EST | 3,720.00 | 403.16 | 522.85 | 527.30 | 0.00 | - | - | 0 | 56.45% |
| AMZN201204P03760000 | 2020-11-06 3:06PM EST | 3,760.00 | 482.87 | 562.60 | 567.05 | 0.00 | - | 4 | 3 | 58.77% |
| AMZN201204P03780000 | 2020-11-23 10:38AM EST | 3,780.00 | 671.38 | 582.50 | 586.95 | 0.00 | - | 8 | 6 | 59.96% |
| AMZN201204P03800000 | 2020-11-06 3:57PM EST | 3,800.00 | 698.31 | 602.40 | 606.90 | 0.00 | - | 8 | 0 | 61.32% |
© 2020 Verizon Media. Tutti i diritti riservati.
