AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200124C010400002020-01-22 2:44PM EST1,040.00852.28842.45847.500.00-34429.30%
AMZN200124C010600002020-01-17 11:56AM EST1,060.00805.45822.45827.500.00-23416.41%
AMZN200124C010800002020-01-22 3:45PM EST1,080.00809.80802.00807.500.00-11371.48%
AMZN200124C011000002020-01-22 3:45PM EST1,100.00789.80782.45787.500.00-15391.60%
AMZN200124C011200002020-01-22 9:46AM EST1,120.00775.80758.05761.400.00-110.00%
AMZN200124C011400002020-01-21 2:31PM EST1,140.00729.20742.45747.500.00-17367.58%
AMZN200124C011600002020-01-22 9:46AM EST1,160.00735.80718.05721.550.00---0.00%
AMZN200124C011800002020-01-22 9:46AM EST1,180.00715.80702.45707.500.00---344.34%
AMZN200124C012000002020-01-22 12:29PM EST1,200.00690.25678.05681.800.00-2550.00%
AMZN200124C012200002020-01-21 3:21PM EST1,220.00662.70665.45661.800.00-120.00%
AMZN200124C012400002020-01-22 9:57AM EST1,240.00662.70645.80648.30+31.51+4.99%11394.24%
AMZN200124C012600002020-01-22 9:57AM EST1,260.00642.45621.75626.600.00-11369.48%
AMZN200124C013000002020-01-22 3:15PM EST1,300.00589.70582.75586.350.00---337.40%
AMZN200124C013400002020-01-21 3:21PM EST1,340.00542.75542.45547.500.00---257.81%
AMZN200124C013600002020-01-22 3:45PM EST1,360.00529.85522.45527.500.00---247.66%
AMZN200124C013800002020-01-21 2:53PM EST1,380.00488.25502.45507.500.00-10237.70%
AMZN200124C014000002020-01-21 3:10PM EST1,400.00480.50482.45487.500.00-14227.73%
AMZN200124C014100002020-01-13 12:10AM EST1,410.00476.15476.05478.800.00--1293.48%
AMZN200124C014150002020-01-06 9:46AM EST1,415.00468.15471.05473.800.00--1290.43%
AMZN200124C014350002020-01-13 12:10AM EST1,435.00447.95450.85453.800.00--1276.51%
AMZN200124C014400002020-01-21 11:10AM EST1,440.00432.65-448.800.00---295.51%
AMZN200124C014500002020-01-13 12:10AM EST1,450.00457.50435.85438.800.00--1267.51%
AMZN200124C015000002019-12-30 11:05AM EST1,500.00351.00379.50381.350.00--50.00%
AMZN200124C015850002019-12-16 12:49PM EST1,585.00187.05290.90295.650.00--00.00%
AMZN200124C016000002020-01-16 10:16AM EST1,600.00274.12283.90288.650.00-77165.31%
AMZN200124C016150002019-12-16 12:03AM EST1,615.00151.59261.15265.600.00--00.00%
AMZN200124C016200002019-12-16 12:03AM EST1,620.00147.15256.15260.700.00--00.00%
AMZN200124C016450002020-01-03 3:48PM EST1,645.00237.95235.05236.90+7.67+3.33%110.00%
AMZN200124C016500002020-01-16 10:08AM EST1,650.00227.50236.10238.850.00-146153.54%
AMZN200124C016525002020-01-22 3:36PM EST1,652.50237.75227.05229.050.00---0.00%
AMZN200124C016650002020-01-14 10:37AM EST1,665.00207.13218.95223.900.00--2132.89%
AMZN200124C016750002019-12-06 11:28AM EST1,675.00100.75207.95212.050.00-10100.98%
AMZN200124C016800002019-12-27 10:05AM EST1,680.00208.55198.55202.650.00-120.00%
AMZN200124C016850002020-01-14 3:34PM EST1,685.00181.92197.50202.100.00-3288.77%
AMZN200124C016900002020-01-22 10:16AM EST1,690.00200.00193.95198.900.00-18119.56%
AMZN200124C017000002020-01-22 3:45PM EST1,700.00190.00182.50187.150.00-178583.69%
AMZN200124C017050002020-01-22 12:07PM EST1,705.00187.00180.60183.900.00-112120.17%
AMZN200124C017075002020-01-22 12:03PM EST1,707.50185.05178.10181.400.00-26118.77%
AMZN200124C017100002019-12-06 1:52PM EST1,710.0079.61173.00177.400.00-2090.33%
AMZN200124C017125002020-01-15 2:22PM EST1,712.50151.38173.35176.400.00--3117.09%
AMZN200124C017150002020-01-16 11:41AM EST1,715.00159.25170.85173.900.00-14115.67%
AMZN200124C017200002020-01-21 12:04PM EST1,720.00154.78165.60168.950.00-42111.94%
AMZN200124C017225002020-01-21 10:08AM EST1,722.50147.70163.15168.150.00--3117.75%
AMZN200124C017250002020-01-22 9:58AM EST1,725.00166.55158.95163.950.00-23101.12%
AMZN200124C017275002019-12-26 9:43AM EST1,727.5094.43156.45161.450.00--299.78%
AMZN200124C017300002020-01-13 1:11PM EST1,730.00164.43153.95158.950.00-41398.44%
AMZN200124C017325002020-01-13 1:11PM EST1,732.50161.98153.20156.450.00-45105.30%
AMZN200124C017350002019-12-19 1:51PM EST1,735.0076.00127.80132.850.00-1170.00%
AMZN200124C017375002020-01-16 3:31PM EST1,737.50127.35141.95143.800.00-130.00%
AMZN200124C017400002020-01-09 10:33AM EST1,740.00176.10146.15148.950.00-1117102.83%
AMZN200124C017425002020-01-21 3:50PM EST1,742.50147.45143.65146.450.00-117101.39%
AMZN200124C017450002020-01-15 11:25AM EST1,745.00135.00138.95143.950.00-13090.36%
AMZN200124C017475002020-01-23 11:18AM EST1,747.50133.15130.90134.80+0.78+0.59%210.00%
AMZN200124C017500002020-01-22 1:55PM EST1,750.00142.89133.95138.700.00-118686.43%
AMZN200124C017525002020-01-09 12:11PM EST1,752.50158.00131.45136.200.00-111585.08%
AMZN200124C017550002020-01-22 1:55PM EST1,755.00137.89127.00131.250.00-52782.98%
AMZN200124C017575002019-12-26 11:35AM EST1,757.5091.65128.40132.600.00-1395.91%
AMZN200124C017600002020-01-22 3:14PM EST1,760.00130.20124.00128.700.00-2410081.29%
AMZN200124C017625002020-01-22 1:41PM EST1,762.50136.25123.40126.550.00-1689.23%
AMZN200124C017650002020-01-22 11:19AM EST1,765.00111.45113.45117.55-10.05-8.27%23400.00%
AMZN200124C017675002020-01-13 3:59PM EST1,767.50125.79118.20122.750.00-1889.77%
AMZN200124C017700002020-01-22 3:06PM EST1,770.00117.05114.00119.050.00-23477.44%
AMZN200124C017725002020-01-16 1:52PM EST1,772.50101.52111.50116.500.00-1375.84%
AMZN200124C017750002020-01-22 12:59PM EST1,775.00121.95109.00114.050.00-213374.68%
AMZN200124C017775002020-01-22 10:06AM EST1,777.50118.16101.50104.350.00-160.00%
AMZN200124C017800002020-01-23 12:25PM EST1,780.00101.6598.95101.55-8.54-7.75%81410.00%
AMZN200124C017825002020-01-17 3:59PM EST1,782.5082.3299.85104.550.00-1874.55%
AMZN200124C017850002020-01-22 3:48PM EST1,785.00105.43101.00103.35+2.43+2.36%35173.99%
AMZN200124C017875002020-01-22 3:56PM EST1,787.5099.0095.5099.000.00-49367.55%
AMZN200124C017900002020-01-22 1:13PM EST1,790.00106.4194.0599.000.00-11317666.35%
AMZN200124C017925002020-01-02 3:15PM EST1,792.5094.5593.5096.600.00-11972.05%
AMZN200124C017950002020-01-22 10:26AM EST1,795.0097.6085.1586.300.00-1320.00%
AMZN200124C017975002020-01-22 12:45PM EST1,797.5083.5082.6583.90-16.50-16.50%2130.00%
AMZN200124C018000002020-01-23 12:59PM EST1,800.0078.5080.2581.00-11.10-12.39%644130.00%
AMZN200124C018025002020-01-22 12:37PM EST1,802.5090.8583.6586.20+21.98+31.92%11165.26%
AMZN200124C018050002020-01-22 11:22AM EST1,805.0081.0177.6582.650.00-31665.08%
AMZN200124C018075002020-01-22 10:16AM EST1,807.5084.0575.2080.250.00-7964.11%
AMZN200124C018100002020-01-23 12:23PM EST1,810.0068.3070.4571.60-17.92-20.78%922520.00%
AMZN200124C018125002020-01-22 12:21PM EST1,812.5077.6070.7574.400.00-61156.06%
AMZN200124C018150002020-01-22 3:30PM EST1,815.0074.5068.2071.850.00-119154.26%
AMZN200124C018175002020-01-23 11:34AM EST1,817.5062.0162.5563.70-11.42-15.55%12390.00%
AMZN200124C018200002020-01-22 3:45PM EST1,820.0069.5066.8568.50-3.31-4.55%1681,95655.91%
AMZN200124C018225002020-01-23 12:28PM EST1,822.5058.6057.3558.45+13.55+30.08%5320.00%
AMZN200124C018250002020-01-22 3:34PM EST1,825.0065.6257.7562.500.00-1728951.86%
AMZN200124C018275002020-01-22 11:37AM EST1,827.5062.8058.9061.30-2.20-3.38%103650.78%
AMZN200124C018300002020-01-23 1:05PM EST1,830.0048.7550.2051.15-14.04-22.36%341940.00%
AMZN200124C018325002020-01-22 9:30AM EST1,832.5064.5051.7056.450.00-103753.67%
AMZN200124C018350002020-01-23 12:55PM EST1,835.0044.4045.3545.90-8.05-15.35%231250.00%
AMZN200124C018375002020-01-22 12:46PM EST1,837.5060.2545.8550.050.00-305044.09%
AMZN200124C018400002020-01-22 3:23PM EST1,840.0046.7443.7046.550.00-4625637.50%
AMZN200124C018425002020-01-22 2:15PM EST1,842.5051.0344.5546.40+5.84+12.92%257546.47%
AMZN200124C018450002020-01-23 1:11PM EST1,845.0035.8335.5536.10-11.57-24.41%161370.00%
AMZN200124C018475002020-01-22 2:40PM EST1,847.5046.4035.8539.850.00-53836.59%
AMZN200124C018500002020-01-22 3:59PM EST1,850.0038.8537.4539.60-7.43-16.05%73385543.60%
AMZN200124C018525002020-01-21 3:48PM EST1,852.5041.3032.4036.700.00-915140.29%
AMZN200124C018550002020-01-23 1:06PM EST1,855.0025.7626.4526.80-8.74-25.33%732060.00%
AMZN200124C018575002020-01-22 3:59PM EST1,857.5033.0027.5029.650.00-8716828.94%
AMZN200124C018600002020-01-22 3:58PM EST1,860.0029.5625.4527.500.00-6251,14028.54%
AMZN200124C018625002020-01-22 3:45PM EST1,862.5029.2026.3528.30-6.70-18.66%10747337.57%
AMZN200124C018650002020-01-22 3:57PM EST1,865.0024.2724.4026.50-9.86-28.89%41391637.49%
AMZN200124C018675002020-01-22 3:51PM EST1,867.5025.1419.6521.750.00-16362928.58%
AMZN200124C018700002020-01-23 1:15PM EST1,870.0014.1013.9514.25-8.35-37.19%5682,2090.00%
AMZN200124C018725002020-01-22 3:59PM EST1,872.5020.9016.1517.200.00-33945025.55%
AMZN200124C018750002020-01-23 9:30AM EST1,875.0015.4415.1517.85-2.78-15.26%21,42631.79%
AMZN200124C018775002020-01-23 1:16PM EST1,877.509.659.509.80-7.35-43.24%61733814.15%
AMZN200124C018800002020-01-23 1:15PM EST1,880.008.198.108.30-6.86-45.58%2,6171,70914.55%
AMZN200124C018825002020-01-23 1:14PM EST1,882.507.257.107.35-5.55-43.36%38540315.90%
AMZN200124C018850002020-01-23 9:30AM EST1,885.0010.0410.1011.30-2.06-17.02%5572029.24%
AMZN200124C018875002020-01-22 3:59PM EST1,887.5011.6010.7511.25-7.16-38.17%1,67543432.14%
AMZN200124C018900002020-01-23 1:15PM EST1,890.004.504.504.65-5.55-55.22%5,8081,46117.84%
AMZN200124C018925002020-01-22 3:59PM EST1,892.509.408.459.05-7.28-43.65%1,83637431.99%
AMZN200124C018950002020-01-22 3:59PM EST1,895.007.807.708.05-7.91-50.35%2,70562031.88%
AMZN200124C018975002020-01-23 1:15PM EST1,897.502.842.832.98-4.41-60.83%1,10137619.74%
AMZN200124C019000002020-01-23 9:30AM EST1,900.004.936.106.45-1.62-24.73%325,42032.14%
AMZN200124C019025002020-01-22 3:59PM EST1,902.505.855.405.85-6.72-53.46%1,54836932.56%
AMZN200124C019050002020-01-22 3:59PM EST1,905.005.204.855.20-6.59-55.89%2,38289832.67%
AMZN200124C019075002020-01-22 3:56PM EST1,907.504.564.454.70-6.30-58.01%33643633.06%
AMZN200124C019100002020-01-23 1:15PM EST1,910.001.441.421.50-2.66-64.88%1,3302,19022.87%
AMZN200124C019125002020-01-23 1:14PM EST1,912.501.301.251.33-2.30-63.89%43731823.54%
AMZN200124C019150002020-01-23 9:30AM EST1,915.002.483.103.40-0.92-27.06%284134.01%
AMZN200124C019175002020-01-22 3:59PM EST1,917.502.982.042.350.00-84840031.41%
AMZN200124C019200002020-01-22 3:59PM EST1,920.002.672.562.78-4.93-64.87%5,6942,55034.86%
AMZN200124C019225002020-01-22 3:57PM EST1,922.502.461.872.360.00-73031334.57%
AMZN200124C019250002020-01-23 1:08PM EST1,925.000.780.770.81-1.48-65.49%3,1541,57727.19%
AMZN200124C019275002020-01-23 1:09PM EST1,927.500.720.720.75-1.30-64.36%46458127.98%
AMZN200124C019300002020-01-23 1:15PM EST1,930.000.690.660.70-1.14-62.30%6471,44628.80%
AMZN200124C019325002020-01-22 3:57PM EST1,932.501.711.661.82-3.89-69.46%37735337.72%
AMZN200124C019350002020-01-23 1:00PM EST1,935.000.520.560.62-1.10-67.90%71958230.47%
AMZN200124C019375002020-01-22 3:59PM EST1,937.501.490.561.460.00-21842338.28%
AMZN200124C019400002020-01-22 3:58PM EST1,940.001.471.301.45-3.23-68.72%1,7832,02539.54%
AMZN200124C019425002020-01-23 1:06PM EST1,942.500.460.471.37-1.05-69.54%17311840.31%
AMZN200124C019450002020-01-22 3:59PM EST1,945.001.270.791.390.00-32536541.74%
AMZN200124C019475002020-01-22 3:53PM EST1,947.501.270.811.070.00-18749940.55%
AMZN200124C019500002020-01-23 1:11PM EST1,950.000.460.410.46-0.66-58.93%3,6693,15735.45%
AMZN200124C019525002020-01-22 3:38PM EST1,952.501.390.591.180.00-14811443.93%
AMZN200124C019550002020-01-23 12:24PM EST1,955.000.390.370.53-0.65-62.50%30768438.57%
AMZN200124C019575002020-01-23 9:30AM EST1,957.500.900.680.83-0.03-3.23%23017343.14%
AMZN200124C019600002020-01-22 3:59PM EST1,960.000.850.680.810.00-49975844.09%
AMZN200124C019625002020-01-22 3:15PM EST1,962.501.020.171.400.00-10110050.65%
AMZN200124C019650002020-01-22 3:55PM EST1,965.000.910.131.370.00-31854351.62%
AMZN200124C019675002020-01-23 12:10PM EST1,967.500.300.300.36-0.60-66.67%647641.26%
AMZN200124C019700002020-01-23 1:14PM EST1,970.000.330.290.81-0.45-57.69%25249548.63%
AMZN200124C019725002020-01-22 2:55PM EST1,972.500.800.650.77-1.60-66.67%807549.29%
AMZN200124C019750002020-01-22 3:39PM EST1,975.000.830.160.980.00-14244652.73%
AMZN200124C019775002020-01-22 12:45PM EST1,977.501.400.090.960.00-1514953.66%
AMZN200124C019800002020-01-22 3:58PM EST1,980.000.610.550.67-1.38-69.35%10656550.46%
AMZN200124C019825002020-01-22 1:29PM EST1,982.501.140.200.910.00-3130350.71%
AMZN200124C019850002020-01-22 3:59PM EST1,985.000.600.490.62-1.43-70.44%11918051.76%
AMZN200124C019875002020-01-22 2:59PM EST1,987.500.620.000.64-1.38-69.00%155854.08%
AMZN200124C019900002020-01-22 3:54PM EST1,990.000.630.450.58-1.17-65.00%14786053.17%
AMZN200124C019925002020-01-23 10:54AM EST1,992.500.270.430.36-0.41-60.29%458952.00%
AMZN200124C019950002020-01-22 3:55PM EST1,995.000.500.400.52-1.25-71.43%21121354.25%
AMZN200124C019975002020-01-22 2:20PM EST1,997.500.590.170.690.00-363554.64%
AMZN200124C020000002020-01-22 3:59PM EST2,000.000.450.370.47-1.15-71.88%1,8342,65955.44%
AMZN200124C020025002020-01-23 12:02PM EST2,002.500.190.360.28-0.36-65.45%11122054.20%
AMZN200124C020050002020-01-22 3:16PM EST2,005.000.500.330.50-0.60-54.55%1416357.30%
AMZN200124C020075002020-01-22 2:10PM EST2,007.500.520.310.42-0.88-62.86%1081457.18%
AMZN200124C020100002020-01-22 1:18PM EST2,010.000.860.300.40-0.43-33.33%3316857.76%
AMZN200124C020125002020-01-22 2:02PM EST2,012.500.500.110.960.00-993262.60%
AMZN200124C020150002020-01-22 3:56PM EST2,015.000.340.250.40-0.89-72.36%7228359.03%
AMZN200124C020175002020-01-22 2:59PM EST2,017.500.390.000.420.00-51856.54%
AMZN200124C020200002020-01-22 3:24PM EST2,020.000.320.011.410.00-10041468.58%
AMZN200124C020225002020-01-22 12:40PM EST2,022.500.470.231.590.00-1322172.56%
AMZN200124C020250002020-01-22 3:30PM EST2,025.000.290.230.37-0.94-76.42%7915162.06%
AMZN200124C020275002020-01-22 3:42PM EST2,027.500.330.210.37-0.50-60.24%412862.70%
AMZN200124C020300002020-01-22 3:54PM EST2,030.000.300.200.35-0.85-73.91%32648763.18%
AMZN200124C020325002020-01-22 12:21PM EST2,032.500.380.001.560.00-362174.76%
AMZN200124C020350002020-01-22 3:52PM EST2,035.000.290.180.34-0.75-72.12%2524364.45%
AMZN200124C020375002020-01-22 2:10PM EST2,037.500.310.170.33-0.76-71.03%164365.04%
AMZN200124C020400002020-01-22 3:47PM EST2,040.000.250.160.940.00-7116073.61%
AMZN200124C020425002020-01-22 11:29AM EST2,042.500.270.150.33-0.81-75.00%34666.46%
AMZN200124C020450002020-01-22 3:58PM EST2,045.000.180.150.28-0.84-82.35%5813166.41%
AMZN200124C020475002020-01-22 11:50AM EST2,047.500.300.130.24-0.72-70.59%16966.02%
AMZN200124C020500002020-01-22 3:59PM EST2,050.000.190.130.23-0.77-80.21%59673066.65%
AMZN200124C020525002020-01-21 9:57AM EST2,052.500.490.000.910.00-1721276.22%
AMZN200124C020550002020-01-22 3:08PM EST2,055.000.220.110.32-0.69-75.82%410869.82%
AMZN200124C020575002020-01-22 10:53AM EST2,057.500.370.110.31+0.15+68.18%1343770.51%
AMZN200124C020600002020-01-22 1:45PM EST2,060.000.390.100.30-0.45-53.57%10535170.90%
AMZN200124C020625002020-01-22 1:05PM EST2,062.500.310.100.30-0.50-61.73%591371.78%
AMZN200124C020650002020-01-22 10:46AM EST2,065.000.310.090.29+0.15+93.75%4012072.17%
AMZN200124C020675002020-01-22 1:18PM EST2,067.500.370.001.000.00-31282.81%
AMZN200124C020700002020-01-22 3:59PM EST2,070.000.110.090.860.00-16631683.15%
AMZN200124C020725002020-01-17 2:24PM EST2,072.500.430.000.860.00-2282.91%
AMZN200124C020750002020-01-22 2:02PM EST2,075.000.150.000.35-0.52-77.61%1825074.71%
AMZN200124C020775002020-01-15 12:02PM EST2,077.500.700.000.880.00-111284.96%
AMZN200124C020800002020-01-22 2:14PM EST2,080.000.200.070.20-0.50-71.43%1817874.12%
AMZN200124C020825002020-01-22 9:49AM EST2,082.500.400.000.840.00-22286.18%
AMZN200124C020850002020-01-22 1:17PM EST2,085.000.300.050.800.00-4215087.21%
AMZN200124C020875002020-01-16 3:49PM EST2,087.500.640.000.790.00-1387.21%
AMZN200124C020900002020-01-22 9:58AM EST2,090.000.430.000.790.00-55088.09%
AMZN200124C020925002020-01-21 3:18PM EST2,092.500.210.000.780.00-8288.82%
AMZN200124C020950002020-01-16 11:07AM EST2,095.000.540.001.170.00-21494.87%
AMZN200124C020975002020-01-22 10:06AM EST2,097.500.310.000.26-0.31-50.00%141379.30%
AMZN200124C021000002020-01-22 3:54PM EST2,100.000.080.070.10-0.47-85.45%13791376.56%
AMZN200124C021025002020-01-14 10:28AM EST2,102.500.580.001.610.00--15102.30%
AMZN200124C021050002020-01-16 3:33PM EST2,105.000.460.001.250.00-116599.41%
AMZN200124C021075002020-01-15 11:35AM EST2,107.500.590.003.200.00-710116.58%
AMZN200124C021100002020-01-22 1:20PM EST2,110.000.130.051.20-0.35-72.92%8437101.22%
AMZN200124C021125002020-01-16 1:25PM EST2,112.500.520.001.440.00-9669104.25%
AMZN200124C021150002020-01-21 3:58PM EST2,115.000.410.001.580.00-820106.64%
AMZN200124C021175002020-01-15 10:27AM EST2,117.500.560.001.580.00--1107.57%
AMZN200124C021200002020-01-22 3:49PM EST2,120.000.080.000.14-0.37-82.22%15123681.05%
AMZN200124C021250002020-01-22 10:17AM EST2,125.000.240.000.740.00-417599.32%
AMZN200124C021275002020-01-14 3:59PM EST2,127.500.680.000.740.00--2100.15%
AMZN200124C021300002020-01-21 3:56PM EST2,130.000.410.001.000.00-2559105.08%
AMZN200124C021325002020-01-21 3:56PM EST2,132.500.340.001.570.00-22112.89%
AMZN200124C021350002020-01-21 3:56PM EST2,135.000.340.001.460.00-25184112.60%
AMZN200124C021375002020-01-14 10:33AM EST2,137.500.500.041.150.00--3110.25%
AMZN200124C021400002020-01-21 3:59PM EST2,140.000.310.000.480.00-568598.93%
AMZN200124C021425002020-01-14 10:34AM EST2,142.500.500.000.100.00--784.77%
AMZN200124C021450002020-01-21 3:20PM EST2,145.000.150.000.100.00-13514785.55%
AMZN200124C021500002020-01-22 3:58PM EST2,150.000.030.000.720.00-248507107.23%
AMZN200124C021525002020-01-16 10:07AM EST2,152.500.560.003.200.00-43134.28%
AMZN200124C021550002020-01-16 1:27PM EST2,155.000.430.001.150.00-225115.77%
AMZN200124C021575002020-01-16 1:27PM EST2,157.500.410.001.140.00-21116.50%
AMZN200124C021600002020-01-22 11:44AM EST2,160.000.100.001.54-0.36-78.26%101137122.36%
AMZN200124C021625002020-01-22 11:44AM EST2,162.500.070.001.850.00-43109126.61%
AMZN200124C021650002020-01-22 12:39PM EST2,165.000.050.000.13-0.20-80.00%16622893.36%
AMZN200124C021675002020-01-16 9:59AM EST2,167.500.500.001.390.00-7236123.19%
AMZN200124C021700002020-01-22 11:41AM EST2,170.000.070.000.700.00-51190113.38%
AMZN200124C021725002020-01-16 3:17PM EST2,172.500.300.003.200.00-21141.89%
AMZN200124C021750002020-01-17 2:51PM EST2,175.000.020.010.700.00-11,026115.14%
AMZN200124C021800002020-01-14 11:49AM EST2,180.000.320.000.690.00-2061116.36%
AMZN200124C021825002020-01-16 12:47PM EST2,182.500.220.000.690.00-14117.19%
AMZN200124C021850002020-01-21 3:58PM EST2,185.000.240.000.940.00-62122.61%
AMZN200124C021900002020-01-21 9:56AM EST2,190.000.170.000.690.00-25344119.53%
AMZN200124C021950002020-01-06 12:37PM EST2,195.000.330.000.680.00-12120.90%
AMZN200124C022000002020-01-22 3:54PM EST2,200.000.010.010.03-0.08-88.89%1731,23292.97%
AMZN200124C022100002020-01-22 12:34PM EST2,210.000.110.000.87-0.14-56.00%32130129.39%
AMZN200124C022200002020-01-14 1:07PM EST2,220.000.240.000.670.00-110128.42%
AMZN200124C022300002020-01-03 1:48PM EST2,230.000.650.001.480.00-1010145.46%
AMZN200124C022400002020-01-17 3:14PM EST2,240.000.210.001.360.00-25147.07%
AMZN200124C022500002020-01-22 9:32AM EST2,250.000.050.050.05-0.04-44.44%1220113.67%
AMZN200124C022600002020-01-14 12:20PM EST2,260.000.200.020.660.00--2140.82%
AMZN200124C022700002020-01-21 3:33PM EST2,270.000.250.000.050.00-14112.11%
AMZN200124C022800002020-01-21 3:54PM EST2,280.000.060.000.650.00-141146.00%
AMZN200124C023000002020-01-22 1:07PM EST2,300.000.010.000.01-0.02-66.67%12915106.25%
AMZN200124C023200002020-01-22 11:33AM EST2,320.000.030.000.00+0.01+50.00%22850.00%
AMZN200124C023400002020-01-17 2:19PM EST2,340.000.050.000.040.00-26126.56%
AMZN200124C023600002020-01-21 3:57PM EST2,360.000.020.000.040.00-611131.25%
AMZN200124C023800002020-01-06 11:24AM EST2,380.000.150.000.040.00-54135.94%
AMZN200124C024000002020-01-15 1:25PM EST2,400.000.050.000.570.00-39177.34%
AMZN200124C024200002020-01-15 3:48PM EST2,420.000.060.000.150.00-99103160.55%
AMZN200124C024400002020-01-16 1:45PM EST2,440.000.030.000.560.00-11187.70%
AMZN200124C025000002020-01-22 11:57AM EST2,500.000.010.000.010.00-217146.88%
Opzioni Putper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200124P012000002020-01-10 12:39PM EST1,200.000.010.010.650.00-36326.56%
AMZN200124P013400002020-01-09 2:25PM EST1,340.000.260.000.570.00-23248.83%
AMZN200124P013600002020-01-13 1:59PM EST1,360.000.050.000.570.00-13238.87%
AMZN200124P014000002020-01-22 2:44PM EST1,400.000.280.001.360.00-333243.12%
AMZN200124P014150002019-12-16 12:01AM EST1,415.001.270.010.320.00--0200.59%
AMZN200124P014400002020-01-17 3:53PM EST1,440.000.030.000.660.00-2344203.91%
AMZN200124P014500002020-01-07 9:39AM EST1,450.000.360.000.570.00-2226195.90%
AMZN200124P014600002019-12-23 3:20PM EST1,460.000.320.000.660.00-2023194.53%
AMZN200124P014750002019-12-26 9:42AM EST1,475.000.510.000.660.00--2187.50%
AMZN200124P014800002020-01-07 2:52PM EST1,480.000.350.000.570.00-2050182.03%
AMZN200124P014900002020-01-13 9:48AM EST1,490.000.120.000.540.00--116176.37%
AMZN200124P015000002020-01-21 2:35PM EST1,500.000.010.010.660.00-41134176.17%
AMZN200124P015050002020-01-17 3:55PM EST1,505.000.080.000.050.00-1111135.94%
AMZN200124P015100002020-01-15 11:20AM EST1,510.000.220.000.530.00-217166.99%
AMZN200124P015200002020-01-09 3:46PM EST1,520.000.220.000.660.00-3030166.70%
AMZN200124P015250002019-12-26 12:33PM EST1,525.000.880.000.550.00-1011160.94%
AMZN200124P015300002020-01-14 3:36PM EST1,530.000.240.000.550.00-140158.79%
AMZN200124P015350002020-01-15 11:20AM EST1,535.000.220.001.370.00-25175.20%
AMZN200124P015400002020-01-16 9:41AM EST1,540.000.180.001.370.00-1011172.75%
AMZN200124P015450002020-01-17 3:53PM EST1,545.000.290.000.570.00-21152.73%
AMZN200124P015500002020-01-22 10:02AM EST1,550.000.010.010.02-0.01-50.00%200721114.06%
AMZN200124P015550002020-01-17 3:55PM EST1,555.000.130.002.010.00-139174.71%
AMZN200124P015600002020-01-10 9:35AM EST1,560.000.400.000.570.00-1061146.00%
AMZN200124P015700002020-01-22 9:31AM EST1,570.000.260.000.57+0.04+18.18%6950141.60%
AMZN200124P015750002020-01-14 3:31PM EST1,575.000.250.000.660.00-2023141.80%
AMZN200124P015800002020-01-10 1:36PM EST1,580.000.150.000.100.00-179114.84%
AMZN200124P015850002020-01-10 1:09PM EST1,585.000.300.000.150.00-11117.19%
AMZN200124P015900002020-01-07 12:54PM EST1,590.000.420.000.570.00--30132.81%
AMZN200124P015950002020-01-02 11:30AM EST1,595.000.740.000.590.00-1212131.15%
AMZN200124P016000002020-01-22 12:00PM EST1,600.000.030.000.050.00-2086100.78%
AMZN200124P016050002020-01-13 1:32PM EST1,605.000.280.000.670.00-1112128.71%
AMZN200124P016100002020-01-22 12:36PM EST1,610.000.080.000.54-0.12-60.00%2588123.24%
AMZN200124P016150002020-01-14 11:30AM EST1,615.000.210.000.560.00-14121.58%
AMZN200124P016175002020-01-16 1:00PM EST1,617.500.130.000.580.00-13121.00%
AMZN200124P016200002020-01-13 11:12AM EST1,620.000.300.000.670.00-514122.07%
AMZN200124P016250002020-01-17 9:43AM EST1,625.000.050.000.550.00-214116.99%
AMZN200124P016275002020-01-14 9:39AM EST1,627.500.250.000.780.00--10121.09%
AMZN200124P016300002020-01-22 9:50AM EST1,630.000.040.000.10-0.01-20.00%509696.09%
AMZN200124P016350002020-01-03 12:01PM EST1,635.000.840.000.830.00-45118.70%
AMZN200124P016400002020-01-21 10:07AM EST1,640.000.160.000.860.00-130116.99%
AMZN200124P016450002020-01-10 3:10PM EST1,645.000.500.000.880.00-115115.09%
AMZN200124P016500002020-01-22 9:50AM EST1,650.000.220.000.03+0.14+175.00%1116379.69%
AMZN200124P016550002020-01-15 11:54AM EST1,655.000.300.000.910.00-18111.08%
AMZN200124P016600002020-01-14 10:49AM EST1,660.000.490.000.520.00-284101.27%
AMZN200124P016650002020-01-22 1:48PM EST1,665.000.010.000.73-0.02-66.67%36113103.52%
AMZN200124P016675002020-01-14 11:04AM EST1,667.500.530.000.920.00--14105.62%
AMZN200124P016700002020-01-21 11:06AM EST1,670.000.070.001.500.00-153112.06%
AMZN200124P016725002020-01-14 11:08AM EST1,672.500.540.000.560.00--196.88%
AMZN200124P016750002020-01-17 12:28PM EST1,675.000.200.001.500.00-136109.72%
AMZN200124P016800002020-01-17 12:28PM EST1,680.000.250.000.690.00-45396.19%
AMZN200124P016825002020-01-16 12:11PM EST1,682.500.230.001.000.00-1599.98%
AMZN200124P016850002020-01-21 11:28AM EST1,685.000.060.000.080.00-121774.22%
AMZN200124P016875002020-01-14 2:12PM EST1,687.500.540.000.920.00--3196.58%
AMZN200124P016900002020-01-22 2:56PM EST1,690.000.020.020.05-0.04-66.67%215471.48%
AMZN200124P016925002020-01-14 10:52AM EST1,692.500.680.001.400.00--8100.29%
AMZN200124P016950002020-01-22 1:11PM EST1,695.000.040.000.08-0.06-60.00%245970.70%
AMZN200124P017000002020-01-22 2:15PM EST1,700.000.030.020.070.00-232669.53%
AMZN200124P017025002020-01-14 1:23PM EST1,702.500.460.000.700.00--186.52%
AMZN200124P017050002020-01-17 1:24PM EST1,705.000.190.000.150.00-14471.29%
AMZN200124P017075002020-01-16 3:33PM EST1,707.500.270.000.370.00-12477.83%
AMZN200124P017100002020-01-21 2:09PM EST1,710.000.150.030.710.00-2014383.89%
AMZN200124P017125002020-01-17 3:13PM EST1,712.500.100.000.700.00-203082.18%
AMZN200124P017150002020-01-21 3:39PM EST1,715.000.110.010.130.00-102566.99%
AMZN200124P017175002020-01-02 12:59PM EST1,717.502.620.000.230.00--669.73%
AMZN200124P017200002020-01-22 2:53PM EST1,720.000.010.000.720.00-112579.20%
AMZN200124P017225002020-01-13 1:48PM EST1,722.500.630.000.720.00-36778.13%
AMZN200124P017250002020-01-22 3:54PM EST1,725.000.020.020.13-0.25-92.59%914063.87%
AMZN200124P017275002020-01-21 2:23PM EST1,727.500.250.030.160.00-135464.45%
AMZN200124P017300002020-01-21 3:55PM EST1,730.000.150.000.600.00-720572.95%
AMZN200124P017325002020-01-21 3:03PM EST1,732.500.430.002.760.00-55591.55%
AMZN200124P017350002020-01-21 3:32PM EST1,735.000.160.000.130.00-118759.18%
AMZN200124P017375002020-01-21 3:17PM EST1,737.500.190.000.160.00-104459.47%
AMZN200124P017400002020-01-21 3:53PM EST1,740.000.180.050.130.00-2017859.28%
AMZN200124P017425002020-01-17 2:14PM EST1,742.500.330.000.740.00-24269.63%
AMZN200124P017450002020-01-22 2:01PM EST1,745.000.070.011.860.00-5011479.27%
AMZN200124P017475002020-01-22 2:47PM EST1,747.500.040.000.23-0.81-95.29%114758.01%
AMZN200124P017500002020-01-22 3:34PM EST1,750.000.040.050.10-0.16-80.00%17579354.39%
AMZN200124P017525002020-01-22 2:58PM EST1,752.500.060.001.830.00-34575.29%
AMZN200124P017550002020-01-21 1:38PM EST1,755.000.340.000.750.00-5126664.21%
AMZN200124P017575002020-01-22 3:03PM EST1,757.500.050.002.780.00-34378.71%
AMZN200124P017600002020-01-22 2:52PM EST1,760.000.060.041.440.00-3231169.02%
AMZN200124P017625002020-01-22 2:48PM EST1,762.500.080.000.760.00-47161.04%
AMZN200124P017650002020-01-22 12:29PM EST1,765.000.140.050.460.00-119556.64%
AMZN200124P017675002020-01-21 3:36PM EST1,767.500.240.050.170.00-47352.64%
AMZN200124P017700002020-01-22 3:30PM EST1,770.000.100.041.440.00-1833064.21%
AMZN200124P017725002020-01-22 2:52PM EST1,772.500.090.000.770.00-38156.69%
AMZN200124P017750002020-01-22 2:50PM EST1,775.000.120.060.18-0.18-60.00%9838549.95%
AMZN200124P017775002020-01-21 3:24PM EST1,777.500.310.000.190.00-4515449.32%
AMZN200124P017800002020-01-22 12:41PM EST1,780.000.190.051.850.00-4566462.13%
AMZN200124P017825002020-01-21 3:34PM EST1,782.500.360.000.790.00-83652.44%
AMZN200124P017850002020-01-23 1:16PM EST1,785.000.050.060.19-0.04-44.44%1335246.19%
AMZN200124P017875002020-01-22 12:18PM EST1,787.500.160.060.800.00-4313250.88%
AMZN200124P017900002020-01-22 3:54PM EST1,790.000.100.071.350.00-24062754.10%
AMZN200124P017925002020-01-22 11:26AM EST1,792.500.230.050.810.00-617654.20%
AMZN200124P017950002020-01-22 3:55PM EST1,795.000.100.051.470.00-3236352.32%
AMZN200124P017975002020-01-22 3:42PM EST1,797.500.110.081.480.00-2341851.34%
AMZN200124P018000002020-01-22 3:57PM EST1,800.000.150.100.19-0.28-65.12%5811,60239.94%
AMZN200124P018025002020-01-22 3:59PM EST1,802.500.200.090.23-0.29-59.18%3213539.94%
AMZN200124P018050002020-01-22 3:59PM EST1,805.000.190.100.820.00-18750848.10%
AMZN200124P018075002020-01-22 11:05AM EST1,807.500.270.110.25-0.20-42.55%3021538.28%
AMZN200124P018100002020-01-23 1:16PM EST1,810.000.130.121.27-0.05-27.78%8462049.88%
AMZN200124P018125002020-01-22 3:59PM EST1,812.500.230.110.24-0.29-55.77%3531335.89%
AMZN200124P018150002020-01-22 3:59PM EST1,815.000.190.110.25-0.45-70.31%18772235.01%
AMZN200124P018175002020-01-22 3:47PM EST1,817.500.160.151.000.00-11752143.51%
AMZN200124P018200002020-01-22 3:43PM EST1,820.000.210.160.31-0.59-73.75%1,6053,77933.96%
AMZN200124P018225002020-01-22 3:05PM EST1,822.500.260.191.000.00-3429840.88%
AMZN200124P018250002020-01-23 9:30AM EST1,825.000.550.190.34+0.24+77.42%81,12832.20%
AMZN200124P018275002020-01-22 3:58PM EST1,827.500.260.220.37-0.61-70.11%15046031.49%
AMZN200124P018300002020-01-23 9:30AM EST1,830.000.770.300.40+0.44+133.33%31,81230.76%
AMZN200124P018325002020-01-22 3:59PM EST1,832.500.420.310.420.00-15667229.83%
AMZN200124P018350002020-01-22 3:58PM EST1,835.000.410.430.49-0.93-69.40%1,1021,07829.47%
AMZN200124P018375002020-01-22 3:58PM EST1,837.500.470.151.050.00-37247733.22%
AMZN200124P018400002020-01-23 1:03PM EST1,840.000.360.300.34-0.15-29.41%1,06486525.22%
AMZN200124P018425002020-01-22 3:53PM EST1,842.500.680.520.68-1.19-63.64%24627827.59%
AMZN200124P018450002020-01-23 9:30AM EST1,845.000.820.630.79+0.12+17.14%1,42072427.17%
AMZN200124P018475002020-01-23 12:57PM EST1,847.500.680.540.58-0.20-22.73%6211,63324.10%
AMZN200124P018500002020-01-22 3:58PM EST1,850.001.040.921.06-1.66-61.48%2,0092,96326.28%
AMZN200124P018525002020-01-22 3:54PM EST1,852.501.221.071.200.00-35941825.68%
AMZN200124P018550002020-01-23 1:16PM EST1,855.001.011.281.03-0.57-36.08%46858723.22%
AMZN200124P018575002020-01-22 3:56PM EST1,857.501.921.541.840.00-84147525.83%
AMZN200124P018600002020-01-23 1:16PM EST1,860.001.561.831.62-0.34-17.89%1,0401,68623.21%
AMZN200124P018625002020-01-22 3:57PM EST1,862.502.542.302.690.00-79155825.87%
AMZN200124P018650002020-01-22 3:59PM EST1,865.002.692.693.00-2.39-47.05%1,8991,03325.15%
AMZN200124P018675002020-01-23 1:03PM EST1,867.503.632.843.05+0.53+17.10%43667123.40%
AMZN200124P018700002020-01-22 3:59PM EST1,870.003.753.804.00-3.38-47.41%1,9571,24424.43%
AMZN200124P018725002020-01-23 12:59PM EST1,872.505.524.404.55+1.37+33.01%46670423.91%
AMZN200124P018750002020-01-23 9:30AM EST1,875.006.005.205.80+0.85+16.50%642525.12%
AMZN200124P018775002020-01-23 1:15PM EST1,877.506.556.306.55-0.49-6.96%74716324.65%
AMZN200124P018800002020-01-23 1:16PM EST1,880.007.707.007.65+0.46+6.35%2,8682,20524.85%
AMZN200124P018825002020-01-22 3:59PM EST1,882.508.298.058.70-3.21-27.91%50324624.67%
AMZN200124P018850002020-01-22 3:59PM EST1,885.009.509.259.95-3.45-26.64%1,2511,85724.74%
AMZN200124P018875002020-01-23 1:01PM EST1,887.5014.2411.9012.35+3.93+38.12%77927327.49%
AMZN200124P018900002020-01-23 1:16PM EST1,890.0014.1513.8514.15+2.52+21.67%7451,19628.50%
AMZN200124P018925002020-01-23 12:56PM EST1,892.5017.5015.7516.05+5.05+40.56%79928729.58%
AMZN200124P018950002020-01-22 3:59PM EST1,895.0015.0814.0515.500.00-1,00053523.78%
AMZN200124P018975002020-01-23 1:10PM EST1,897.5020.7019.4019.85+2.70+15.00%2835631.22%
AMZN200124P019000002020-01-23 1:10PM EST1,900.0022.8021.8022.05+3.40+17.53%2,7281,34232.65%
AMZN200124P019025002020-01-22 3:52PM EST1,902.5019.1521.7023.000.00-1026230.26%
AMZN200124P019050002020-01-22 3:51PM EST1,905.0021.4323.2524.900.00-10510130.41%
AMZN200124P019075002020-01-23 12:56PM EST1,907.5030.7027.8028.75+6.55+27.12%322536.62%
AMZN200124P019100002020-01-22 3:25PM EST1,910.0029.2425.6027.25+2.14+7.90%36620924.37%
AMZN200124P019125002020-01-22 3:29PM EST1,912.5029.3027.0031.500.00-52732.94%
AMZN200124P019150002020-01-23 12:39PM EST1,915.0037.5035.1535.75+8.95+31.35%306140.83%
AMZN200124P019175002020-01-23 1:14PM EST1,917.5037.9537.9038.40+3.97+11.68%491543.18%
AMZN200124P019200002020-01-23 12:57PM EST1,920.0043.3040.2540.95+7.12+19.68%6912545.18%
AMZN200124P019225002020-01-22 1:33PM EST1,922.5030.6038.1540.950.00-3737.53%
AMZN200124P019250002020-01-22 3:29PM EST1,925.0040.3038.8543.500.00-334739.33%
AMZN200124P019275002020-01-22 3:44PM EST1,927.5040.4547.3048.100.00-302049.26%
AMZN200124P019300002020-01-23 12:23PM EST1,930.0048.0049.9050.55+4.31+9.86%7411250.79%
AMZN200124P019325002020-01-22 2:31PM EST1,932.5042.7552.3052.900.00-61950.75%
AMZN200124P019350002020-01-22 9:47AM EST1,935.0047.8747.6052.350.00-7439.75%
AMZN200124P019375002020-01-22 2:15PM EST1,937.5046.6156.8057.850.00-10152.89%
AMZN200124P019400002020-01-22 3:21PM EST1,940.0052.2452.1555.65-25.93-33.17%31627.59%
AMZN200124P019425002020-01-17 10:56PM EST1,942.5072.1561.9562.950.00--156.60%
AMZN200124P019450002020-01-22 3:54PM EST1,945.0059.2756.9560.20-18.58-23.87%470.00%
AMZN200124P019475002020-01-22 2:27PM EST1,947.5057.8159.7564.500.00-1344.36%
AMZN200124P019500002020-01-23 12:17PM EST1,950.0068.0069.5570.30+7.96+13.26%243761.18%
AMZN200124P019525002020-01-22 10:46AM EST1,952.5062.4572.1072.800.00-1162.82%
AMZN200124P019550002020-01-22 11:29AM EST1,955.0069.5067.1071.850.00-1247.14%
AMZN200124P019600002020-01-22 3:07PM EST1,960.0078.7779.6580.25+6.88+9.57%31367.35%
AMZN200124P019650002020-01-17 2:55PM EST1,965.00104.1084.4085.400.00-10570.08%
AMZN200124P019700002019-12-30 11:19AM EST1,970.00127.5089.2590.700.00-2173.37%
AMZN200124P019725002020-01-22 1:16PM EST1,972.5076.0084.4089.100.00---53.56%
AMZN200124P019750002020-01-22 3:54PM EST1,975.0088.6794.0095.750.00-2475.77%
AMZN200124P019800002020-01-22 3:55PM EST1,980.0094.0091.8096.550.00-24756.57%
AMZN200124P019825002020-01-13 10:54AM EST1,982.50100.15100.35103.900.00--178.72%
AMZN200124P019850002020-01-16 3:36PM EST1,985.00109.4096.80101.500.00-2358.35%
AMZN200124P019900002020-01-22 10:09AM EST1,990.0095.00100.50104.90-2.43-2.49%-10.00%
AMZN200124P019925002020-01-21 2:35PM EST1,992.50124.60105.30110.350.00---73.29%
AMZN200124P019950002020-01-22 2:12PM EST1,995.00102.00104.95109.90-11.05-9.77%110.00%
AMZN200124P020000002020-01-22 3:39PM EST2,000.00109.80111.20114.60-8.70-7.34%2680.00%
AMZN200124P020025002020-01-22 3:45PM EST2,002.50113.80115.25120.300.00---77.88%
AMZN200124P020050002020-01-22 12:02PM EST2,005.00115.13118.15122.500.00-821176.76%
AMZN200124P020075002020-01-21 3:14PM EST2,007.50126.75121.85124.600.00--655.76%
AMZN200124P020100002020-01-22 12:55PM EST2,010.00115.08128.00130.250.00-93390.61%
AMZN200124P020125002020-01-22 2:01PM EST2,012.50119.65123.20126.20-13.60-10.21%4410.00%
AMZN200124P020150002020-01-22 2:30PM EST2,015.00124.25126.20128.70-23.15-15.71%150.00%
AMZN200124P020175002020-01-17 2:47PM EST2,017.50156.30129.10133.800.00--170.07%
AMZN200124P020200002020-01-22 3:47PM EST2,020.00131.20133.35137.250.00-853981.64%
AMZN200124P020225002020-01-21 3:47PM EST2,022.50132.90132.80136.150.00--170.00%
AMZN200124P020250002020-01-22 3:05PM EST2,025.00137.20143.15145.300.00-8498.90%
AMZN200124P020275002020-01-21 3:35PM EST2,027.50143.25141.10145.600.00---66.31%
AMZN200124P020300002020-01-21 3:47PM EST2,030.00154.00148.35150.10+13.75+9.80%24101.43%
AMZN200124P020325002020-01-22 2:21PM EST2,032.50141.52143.25146.20-29.88-17.43%410.00%
AMZN200124P020350002020-01-21 3:47PM EST2,035.00145.25146.55151.250.00-1676.54%
AMZN200124P020375002020-01-22 9:48AM EST2,037.50138.85147.80151.20-34.35-19.83%-30.00%
AMZN200124P020400002020-01-14 3:30PM EST2,040.00175.65153.55158.350.00--573.19%
AMZN200124P020425002020-01-16 12:29PM EST2,042.50174.90159.85162.700.00-17104.49%
AMZN200124P020450002020-01-16 10:16AM EST2,045.00169.05162.90165.050.00-13107.13%
AMZN200124P020475002020-01-21 3:54PM EST2,047.50157.55157.80161.250.00--60.00%
AMZN200124P020500002020-01-21 3:54PM EST2,050.00160.05162.60167.650.00-14998.93%
AMZN200124P020525002020-01-16 10:07AM EST2,052.50176.20170.10172.650.00-22110.02%
AMZN200124P020550002020-01-22 10:53AM EST2,055.00164.42174.15174.950.00-1345115.96%
AMZN200124P020575002020-01-21 3:26PM EST2,057.50173.15171.95175.100.00-6881.40%
AMZN200124P020600002020-01-22 9:58AM EST2,060.00159.09179.05180.000.00-15118.23%
AMZN200124P020625002020-01-16 3:41PM EST2,062.50187.50176.00179.750.00-22100.53%
AMZN200124P020650002020-01-17 11:03AM EST2,065.00195.70178.95183.100.00-2384.23%
AMZN200124P020700002020-01-17 2:24PM EST2,070.00207.02180.30183.700.00-210.00%
AMZN200124P020725002020-01-21 3:29PM EST2,072.50185.85191.20192.800.00---124.05%
AMZN200124P020750002020-01-22 7:07PM EST2,075.00186.00193.25194.800.00---121.75%
AMZN200124P020775002020-01-22 3:06PM EST2,077.50189.80191.70195.300.00---88.38%
AMZN200124P020800002020-01-21 12:07AM EST2,080.00216.87190.30193.700.00--10.00%
AMZN200124P020900002020-01-14 8:08PM EST2,090.00219.40200.30203.650.00--10.00%
AMZN200124P020950002020-01-14 1:36PM EST2,095.00224.40207.50212.550.00--1117.59%
AMZN200124P021000002020-01-13 3:17PM EST2,100.00207.16210.30213.700.00--00.00%
AMZN200124P021075002020-01-22 3:06PM EST2,107.50219.80225.85227.700.00-10952138.61%
AMZN200124P021100002020-01-22 3:07PM EST2,110.00222.20224.15227.750.00-705098.93%
AMZN200124P021150002020-01-22 11:38AM EST2,115.00225.85229.50232.400.00-20100.68%
AMZN200124P021200002020-01-15 3:46PM EST2,120.00259.70233.40237.100.00-50122.63%
AMZN200124P021250002020-01-15 3:45PM EST2,125.00264.60239.40242.350.00-90102.05%
AMZN200124P021275002020-01-16 10:33AM EST2,127.50253.79241.95244.850.00-21103.66%
AMZN200124P021300002020-01-16 10:31AM EST2,130.00258.12244.10247.700.00-21104.49%
AMZN200124P021325002020-01-16 3:24PM EST2,132.50260.50242.80246.200.00-92310.00%
AMZN200124P021350002020-01-07 2:17PM EST2,135.00230.90248.90252.350.00--095.61%
AMZN200124P021375002020-01-16 6:26PM EST2,137.50258.70250.90254.450.00--0127.49%
AMZN200124P021400002020-01-16 10:28AM EST2,140.00269.92250.30253.700.00-660.00%
AMZN200124P021450002020-01-02 2:58PM EST2,145.00249.85255.30258.350.00--00.00%
AMZN200124P021500002020-01-16 10:07AM EST2,150.00273.15263.85267.200.00-4093.36%
AMZN200124P021525002020-01-16 1:27PM EST2,152.50284.82262.80266.200.00-200.00%
AMZN200124P021550002020-01-16 1:27PM EST2,155.00286.93274.30275.300.00-21163.90%
AMZN200124P021600002020-01-16 9:56AM EST2,160.00283.66273.90277.750.00-741112.21%
AMZN200124P021625002020-01-16 10:01AM EST2,162.50283.59272.80275.850.00--20.00%
AMZN200124P021650002020-01-16 10:01AM EST2,165.00285.79275.30278.700.00-7200.00%
AMZN200124P021675002020-01-16 10:23AM EST2,167.50296.47280.95285.500.00-2660110.74%
AMZN200124P021700002020-01-16 3:17PM EST2,170.00298.36283.45287.600.00-2099.22%
AMZN200124P021950002020-01-08 3:13PM EST2,195.00293.89308.45313.050.00--0120.51%
AMZN200124P022000002020-01-08 3:12PM EST2,200.00299.60317.65320.350.00--0175.81%
AMZN200124P023000002020-01-08 3:22PM EST2,300.00395.00417.60421.650.00--0221.39%
AMZN200124P023400002020-01-21 3:06PM EST2,340.00465.90450.30454.400.00-100.00%
AMZN200124P024000002020-01-15 3:35PM EST2,400.00542.92510.30514.400.00--00.00%
AMZN200124P024200002020-01-15 3:32PM EST2,420.00562.96538.20541.850.00--0269.60%
AMZN200124P024400002020-01-15 3:33PM EST2,440.00584.32551.40556.150.00--0209.52%
AMZN200124P024600002020-01-15 3:34PM EST2,460.00603.01573.45576.950.00--0237.45%
AMZN200124P024800002020-01-16 3:50PM EST2,480.00603.70593.45597.800.00-11191.80%
AMZN200124P025000002020-01-22 2:44PM EST2,500.00608.08617.90620.300.00-30285.74%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità