AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200124C01040000 | 2020-01-22 2:44PM EST | 1,040.00 | 852.28 | 842.45 | 847.50 | 0.00 | - | 3 | 4 | 429.30% |
| AMZN200124C01060000 | 2020-01-17 11:56AM EST | 1,060.00 | 805.45 | 822.45 | 827.50 | 0.00 | - | 2 | 3 | 416.41% |
| AMZN200124C01080000 | 2020-01-22 3:45PM EST | 1,080.00 | 809.80 | 802.00 | 807.50 | 0.00 | - | 1 | 1 | 371.48% |
| AMZN200124C01100000 | 2020-01-22 3:45PM EST | 1,100.00 | 789.80 | 782.45 | 787.50 | 0.00 | - | 1 | 5 | 391.60% |
| AMZN200124C01120000 | 2020-01-22 9:46AM EST | 1,120.00 | 775.80 | 758.05 | 761.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN200124C01140000 | 2020-01-21 2:31PM EST | 1,140.00 | 729.20 | 742.45 | 747.50 | 0.00 | - | 1 | 7 | 367.58% |
| AMZN200124C01160000 | 2020-01-22 9:46AM EST | 1,160.00 | 735.80 | 718.05 | 721.55 | 0.00 | - | - | - | 0.00% |
| AMZN200124C01180000 | 2020-01-22 9:46AM EST | 1,180.00 | 715.80 | 702.45 | 707.50 | 0.00 | - | - | - | 344.34% |
| AMZN200124C01200000 | 2020-01-22 12:29PM EST | 1,200.00 | 690.25 | 678.05 | 681.80 | 0.00 | - | 2 | 55 | 0.00% |
| AMZN200124C01220000 | 2020-01-21 3:21PM EST | 1,220.00 | 662.70 | 665.45 | 661.80 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN200124C01240000 | 2020-01-22 9:57AM EST | 1,240.00 | 662.70 | 645.80 | 648.30 | +31.51 | +4.99% | 1 | 1 | 394.24% |
| AMZN200124C01260000 | 2020-01-22 9:57AM EST | 1,260.00 | 642.45 | 621.75 | 626.60 | 0.00 | - | 1 | 1 | 369.48% |
| AMZN200124C01300000 | 2020-01-22 3:15PM EST | 1,300.00 | 589.70 | 582.75 | 586.35 | 0.00 | - | - | - | 337.40% |
| AMZN200124C01340000 | 2020-01-21 3:21PM EST | 1,340.00 | 542.75 | 542.45 | 547.50 | 0.00 | - | - | - | 257.81% |
| AMZN200124C01360000 | 2020-01-22 3:45PM EST | 1,360.00 | 529.85 | 522.45 | 527.50 | 0.00 | - | - | - | 247.66% |
| AMZN200124C01380000 | 2020-01-21 2:53PM EST | 1,380.00 | 488.25 | 502.45 | 507.50 | 0.00 | - | 1 | 0 | 237.70% |
| AMZN200124C01400000 | 2020-01-21 3:10PM EST | 1,400.00 | 480.50 | 482.45 | 487.50 | 0.00 | - | 1 | 4 | 227.73% |
| AMZN200124C01410000 | 2020-01-13 12:10AM EST | 1,410.00 | 476.15 | 476.05 | 478.80 | 0.00 | - | - | 1 | 293.48% |
| AMZN200124C01415000 | 2020-01-06 9:46AM EST | 1,415.00 | 468.15 | 471.05 | 473.80 | 0.00 | - | - | 1 | 290.43% |
| AMZN200124C01435000 | 2020-01-13 12:10AM EST | 1,435.00 | 447.95 | 450.85 | 453.80 | 0.00 | - | - | 1 | 276.51% |
| AMZN200124C01440000 | 2020-01-21 11:10AM EST | 1,440.00 | 432.65 | - | 448.80 | 0.00 | - | - | - | 295.51% |
| AMZN200124C01450000 | 2020-01-13 12:10AM EST | 1,450.00 | 457.50 | 435.85 | 438.80 | 0.00 | - | - | 1 | 267.51% |
| AMZN200124C01500000 | 2019-12-30 11:05AM EST | 1,500.00 | 351.00 | 379.50 | 381.35 | 0.00 | - | - | 5 | 0.00% |
| AMZN200124C01585000 | 2019-12-16 12:49PM EST | 1,585.00 | 187.05 | 290.90 | 295.65 | 0.00 | - | - | 0 | 0.00% |
| AMZN200124C01600000 | 2020-01-16 10:16AM EST | 1,600.00 | 274.12 | 283.90 | 288.65 | 0.00 | - | 7 | 7 | 165.31% |
| AMZN200124C01615000 | 2019-12-16 12:03AM EST | 1,615.00 | 151.59 | 261.15 | 265.60 | 0.00 | - | - | 0 | 0.00% |
| AMZN200124C01620000 | 2019-12-16 12:03AM EST | 1,620.00 | 147.15 | 256.15 | 260.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN200124C01645000 | 2020-01-03 3:48PM EST | 1,645.00 | 237.95 | 235.05 | 236.90 | +7.67 | +3.33% | 1 | 1 | 0.00% |
| AMZN200124C01650000 | 2020-01-16 10:08AM EST | 1,650.00 | 227.50 | 236.10 | 238.85 | 0.00 | - | 1 | 46 | 153.54% |
| AMZN200124C01652500 | 2020-01-22 3:36PM EST | 1,652.50 | 237.75 | 227.05 | 229.05 | 0.00 | - | - | - | 0.00% |
| AMZN200124C01665000 | 2020-01-14 10:37AM EST | 1,665.00 | 207.13 | 218.95 | 223.90 | 0.00 | - | - | 2 | 132.89% |
| AMZN200124C01675000 | 2019-12-06 11:28AM EST | 1,675.00 | 100.75 | 207.95 | 212.05 | 0.00 | - | 1 | 0 | 100.98% |
| AMZN200124C01680000 | 2019-12-27 10:05AM EST | 1,680.00 | 208.55 | 198.55 | 202.65 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN200124C01685000 | 2020-01-14 3:34PM EST | 1,685.00 | 181.92 | 197.50 | 202.10 | 0.00 | - | 3 | 2 | 88.77% |
| AMZN200124C01690000 | 2020-01-22 10:16AM EST | 1,690.00 | 200.00 | 193.95 | 198.90 | 0.00 | - | 1 | 8 | 119.56% |
| AMZN200124C01700000 | 2020-01-22 3:45PM EST | 1,700.00 | 190.00 | 182.50 | 187.15 | 0.00 | - | 17 | 85 | 83.69% |
| AMZN200124C01705000 | 2020-01-22 12:07PM EST | 1,705.00 | 187.00 | 180.60 | 183.90 | 0.00 | - | 11 | 2 | 120.17% |
| AMZN200124C01707500 | 2020-01-22 12:03PM EST | 1,707.50 | 185.05 | 178.10 | 181.40 | 0.00 | - | 2 | 6 | 118.77% |
| AMZN200124C01710000 | 2019-12-06 1:52PM EST | 1,710.00 | 79.61 | 173.00 | 177.40 | 0.00 | - | 2 | 0 | 90.33% |
| AMZN200124C01712500 | 2020-01-15 2:22PM EST | 1,712.50 | 151.38 | 173.35 | 176.40 | 0.00 | - | - | 3 | 117.09% |
| AMZN200124C01715000 | 2020-01-16 11:41AM EST | 1,715.00 | 159.25 | 170.85 | 173.90 | 0.00 | - | 1 | 4 | 115.67% |
| AMZN200124C01720000 | 2020-01-21 12:04PM EST | 1,720.00 | 154.78 | 165.60 | 168.95 | 0.00 | - | 4 | 2 | 111.94% |
| AMZN200124C01722500 | 2020-01-21 10:08AM EST | 1,722.50 | 147.70 | 163.15 | 168.15 | 0.00 | - | - | 3 | 117.75% |
| AMZN200124C01725000 | 2020-01-22 9:58AM EST | 1,725.00 | 166.55 | 158.95 | 163.95 | 0.00 | - | 2 | 3 | 101.12% |
| AMZN200124C01727500 | 2019-12-26 9:43AM EST | 1,727.50 | 94.43 | 156.45 | 161.45 | 0.00 | - | - | 2 | 99.78% |
| AMZN200124C01730000 | 2020-01-13 1:11PM EST | 1,730.00 | 164.43 | 153.95 | 158.95 | 0.00 | - | 4 | 13 | 98.44% |
| AMZN200124C01732500 | 2020-01-13 1:11PM EST | 1,732.50 | 161.98 | 153.20 | 156.45 | 0.00 | - | 4 | 5 | 105.30% |
| AMZN200124C01735000 | 2019-12-19 1:51PM EST | 1,735.00 | 76.00 | 127.80 | 132.85 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN200124C01737500 | 2020-01-16 3:31PM EST | 1,737.50 | 127.35 | 141.95 | 143.80 | 0.00 | - | 1 | 3 | 0.00% |
| AMZN200124C01740000 | 2020-01-09 10:33AM EST | 1,740.00 | 176.10 | 146.15 | 148.95 | 0.00 | - | 1 | 117 | 102.83% |
| AMZN200124C01742500 | 2020-01-21 3:50PM EST | 1,742.50 | 147.45 | 143.65 | 146.45 | 0.00 | - | 1 | 17 | 101.39% |
| AMZN200124C01745000 | 2020-01-15 11:25AM EST | 1,745.00 | 135.00 | 138.95 | 143.95 | 0.00 | - | 1 | 30 | 90.36% |
| AMZN200124C01747500 | 2020-01-23 11:18AM EST | 1,747.50 | 133.15 | 130.90 | 134.80 | +0.78 | +0.59% | 2 | 1 | 0.00% |
| AMZN200124C01750000 | 2020-01-22 1:55PM EST | 1,750.00 | 142.89 | 133.95 | 138.70 | 0.00 | - | 11 | 86 | 86.43% |
| AMZN200124C01752500 | 2020-01-09 12:11PM EST | 1,752.50 | 158.00 | 131.45 | 136.20 | 0.00 | - | 11 | 15 | 85.08% |
| AMZN200124C01755000 | 2020-01-22 1:55PM EST | 1,755.00 | 137.89 | 127.00 | 131.25 | 0.00 | - | 5 | 27 | 82.98% |
| AMZN200124C01757500 | 2019-12-26 11:35AM EST | 1,757.50 | 91.65 | 128.40 | 132.60 | 0.00 | - | 1 | 3 | 95.91% |
| AMZN200124C01760000 | 2020-01-22 3:14PM EST | 1,760.00 | 130.20 | 124.00 | 128.70 | 0.00 | - | 24 | 100 | 81.29% |
| AMZN200124C01762500 | 2020-01-22 1:41PM EST | 1,762.50 | 136.25 | 123.40 | 126.55 | 0.00 | - | 1 | 6 | 89.23% |
| AMZN200124C01765000 | 2020-01-22 11:19AM EST | 1,765.00 | 111.45 | 113.45 | 117.55 | -10.05 | -8.27% | 23 | 40 | 0.00% |
| AMZN200124C01767500 | 2020-01-13 3:59PM EST | 1,767.50 | 125.79 | 118.20 | 122.75 | 0.00 | - | 1 | 8 | 89.77% |
| AMZN200124C01770000 | 2020-01-22 3:06PM EST | 1,770.00 | 117.05 | 114.00 | 119.05 | 0.00 | - | 2 | 34 | 77.44% |
| AMZN200124C01772500 | 2020-01-16 1:52PM EST | 1,772.50 | 101.52 | 111.50 | 116.50 | 0.00 | - | 1 | 3 | 75.84% |
| AMZN200124C01775000 | 2020-01-22 12:59PM EST | 1,775.00 | 121.95 | 109.00 | 114.05 | 0.00 | - | 21 | 33 | 74.68% |
| AMZN200124C01777500 | 2020-01-22 10:06AM EST | 1,777.50 | 118.16 | 101.50 | 104.35 | 0.00 | - | 1 | 6 | 0.00% |
| AMZN200124C01780000 | 2020-01-23 12:25PM EST | 1,780.00 | 101.65 | 98.95 | 101.55 | -8.54 | -7.75% | 8 | 141 | 0.00% |
| AMZN200124C01782500 | 2020-01-17 3:59PM EST | 1,782.50 | 82.32 | 99.85 | 104.55 | 0.00 | - | 1 | 8 | 74.55% |
| AMZN200124C01785000 | 2020-01-22 3:48PM EST | 1,785.00 | 105.43 | 101.00 | 103.35 | +2.43 | +2.36% | 3 | 51 | 73.99% |
| AMZN200124C01787500 | 2020-01-22 3:56PM EST | 1,787.50 | 99.00 | 95.50 | 99.00 | 0.00 | - | 4 | 93 | 67.55% |
| AMZN200124C01790000 | 2020-01-22 1:13PM EST | 1,790.00 | 106.41 | 94.05 | 99.00 | 0.00 | - | 113 | 176 | 66.35% |
| AMZN200124C01792500 | 2020-01-02 3:15PM EST | 1,792.50 | 94.55 | 93.50 | 96.60 | 0.00 | - | 1 | 19 | 72.05% |
| AMZN200124C01795000 | 2020-01-22 10:26AM EST | 1,795.00 | 97.60 | 85.15 | 86.30 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN200124C01797500 | 2020-01-22 12:45PM EST | 1,797.50 | 83.50 | 82.65 | 83.90 | -16.50 | -16.50% | 2 | 13 | 0.00% |
| AMZN200124C01800000 | 2020-01-23 12:59PM EST | 1,800.00 | 78.50 | 80.25 | 81.00 | -11.10 | -12.39% | 64 | 413 | 0.00% |
| AMZN200124C01802500 | 2020-01-22 12:37PM EST | 1,802.50 | 90.85 | 83.65 | 86.20 | +21.98 | +31.92% | 1 | 11 | 65.26% |
| AMZN200124C01805000 | 2020-01-22 11:22AM EST | 1,805.00 | 81.01 | 77.65 | 82.65 | 0.00 | - | 3 | 16 | 65.08% |
| AMZN200124C01807500 | 2020-01-22 10:16AM EST | 1,807.50 | 84.05 | 75.20 | 80.25 | 0.00 | - | 7 | 9 | 64.11% |
| AMZN200124C01810000 | 2020-01-23 12:23PM EST | 1,810.00 | 68.30 | 70.45 | 71.60 | -17.92 | -20.78% | 92 | 252 | 0.00% |
| AMZN200124C01812500 | 2020-01-22 12:21PM EST | 1,812.50 | 77.60 | 70.75 | 74.40 | 0.00 | - | 6 | 11 | 56.06% |
| AMZN200124C01815000 | 2020-01-22 3:30PM EST | 1,815.00 | 74.50 | 68.20 | 71.85 | 0.00 | - | 1 | 191 | 54.26% |
| AMZN200124C01817500 | 2020-01-23 11:34AM EST | 1,817.50 | 62.01 | 62.55 | 63.70 | -11.42 | -15.55% | 12 | 39 | 0.00% |
| AMZN200124C01820000 | 2020-01-22 3:45PM EST | 1,820.00 | 69.50 | 66.85 | 68.50 | -3.31 | -4.55% | 168 | 1,956 | 55.91% |
| AMZN200124C01822500 | 2020-01-23 12:28PM EST | 1,822.50 | 58.60 | 57.35 | 58.45 | +13.55 | +30.08% | 5 | 32 | 0.00% |
| AMZN200124C01825000 | 2020-01-22 3:34PM EST | 1,825.00 | 65.62 | 57.75 | 62.50 | 0.00 | - | 172 | 89 | 51.86% |
| AMZN200124C01827500 | 2020-01-22 11:37AM EST | 1,827.50 | 62.80 | 58.90 | 61.30 | -2.20 | -3.38% | 10 | 36 | 50.78% |
| AMZN200124C01830000 | 2020-01-23 1:05PM EST | 1,830.00 | 48.75 | 50.20 | 51.15 | -14.04 | -22.36% | 34 | 194 | 0.00% |
| AMZN200124C01832500 | 2020-01-22 9:30AM EST | 1,832.50 | 64.50 | 51.70 | 56.45 | 0.00 | - | 10 | 37 | 53.67% |
| AMZN200124C01835000 | 2020-01-23 12:55PM EST | 1,835.00 | 44.40 | 45.35 | 45.90 | -8.05 | -15.35% | 23 | 125 | 0.00% |
| AMZN200124C01837500 | 2020-01-22 12:46PM EST | 1,837.50 | 60.25 | 45.85 | 50.05 | 0.00 | - | 30 | 50 | 44.09% |
| AMZN200124C01840000 | 2020-01-22 3:23PM EST | 1,840.00 | 46.74 | 43.70 | 46.55 | 0.00 | - | 46 | 256 | 37.50% |
| AMZN200124C01842500 | 2020-01-22 2:15PM EST | 1,842.50 | 51.03 | 44.55 | 46.40 | +5.84 | +12.92% | 25 | 75 | 46.47% |
| AMZN200124C01845000 | 2020-01-23 1:11PM EST | 1,845.00 | 35.83 | 35.55 | 36.10 | -11.57 | -24.41% | 16 | 137 | 0.00% |
| AMZN200124C01847500 | 2020-01-22 2:40PM EST | 1,847.50 | 46.40 | 35.85 | 39.85 | 0.00 | - | 5 | 38 | 36.59% |
| AMZN200124C01850000 | 2020-01-22 3:59PM EST | 1,850.00 | 38.85 | 37.45 | 39.60 | -7.43 | -16.05% | 733 | 855 | 43.60% |
| AMZN200124C01852500 | 2020-01-21 3:48PM EST | 1,852.50 | 41.30 | 32.40 | 36.70 | 0.00 | - | 9 | 151 | 40.29% |
| AMZN200124C01855000 | 2020-01-23 1:06PM EST | 1,855.00 | 25.76 | 26.45 | 26.80 | -8.74 | -25.33% | 73 | 206 | 0.00% |
| AMZN200124C01857500 | 2020-01-22 3:59PM EST | 1,857.50 | 33.00 | 27.50 | 29.65 | 0.00 | - | 87 | 168 | 28.94% |
| AMZN200124C01860000 | 2020-01-22 3:58PM EST | 1,860.00 | 29.56 | 25.45 | 27.50 | 0.00 | - | 625 | 1,140 | 28.54% |
| AMZN200124C01862500 | 2020-01-22 3:45PM EST | 1,862.50 | 29.20 | 26.35 | 28.30 | -6.70 | -18.66% | 107 | 473 | 37.57% |
| AMZN200124C01865000 | 2020-01-22 3:57PM EST | 1,865.00 | 24.27 | 24.40 | 26.50 | -9.86 | -28.89% | 413 | 916 | 37.49% |
| AMZN200124C01867500 | 2020-01-22 3:51PM EST | 1,867.50 | 25.14 | 19.65 | 21.75 | 0.00 | - | 163 | 629 | 28.58% |
| AMZN200124C01870000 | 2020-01-23 1:15PM EST | 1,870.00 | 14.10 | 13.95 | 14.25 | -8.35 | -37.19% | 568 | 2,209 | 0.00% |
| AMZN200124C01872500 | 2020-01-22 3:59PM EST | 1,872.50 | 20.90 | 16.15 | 17.20 | 0.00 | - | 339 | 450 | 25.55% |
| AMZN200124C01875000 | 2020-01-23 9:30AM EST | 1,875.00 | 15.44 | 15.15 | 17.85 | -2.78 | -15.26% | 2 | 1,426 | 31.79% |
| AMZN200124C01877500 | 2020-01-23 1:16PM EST | 1,877.50 | 9.65 | 9.50 | 9.80 | -7.35 | -43.24% | 617 | 338 | 14.15% |
| AMZN200124C01880000 | 2020-01-23 1:15PM EST | 1,880.00 | 8.19 | 8.10 | 8.30 | -6.86 | -45.58% | 2,617 | 1,709 | 14.55% |
| AMZN200124C01882500 | 2020-01-23 1:14PM EST | 1,882.50 | 7.25 | 7.10 | 7.35 | -5.55 | -43.36% | 385 | 403 | 15.90% |
| AMZN200124C01885000 | 2020-01-23 9:30AM EST | 1,885.00 | 10.04 | 10.10 | 11.30 | -2.06 | -17.02% | 55 | 720 | 29.24% |
| AMZN200124C01887500 | 2020-01-22 3:59PM EST | 1,887.50 | 11.60 | 10.75 | 11.25 | -7.16 | -38.17% | 1,675 | 434 | 32.14% |
| AMZN200124C01890000 | 2020-01-23 1:15PM EST | 1,890.00 | 4.50 | 4.50 | 4.65 | -5.55 | -55.22% | 5,808 | 1,461 | 17.84% |
| AMZN200124C01892500 | 2020-01-22 3:59PM EST | 1,892.50 | 9.40 | 8.45 | 9.05 | -7.28 | -43.65% | 1,836 | 374 | 31.99% |
| AMZN200124C01895000 | 2020-01-22 3:59PM EST | 1,895.00 | 7.80 | 7.70 | 8.05 | -7.91 | -50.35% | 2,705 | 620 | 31.88% |
| AMZN200124C01897500 | 2020-01-23 1:15PM EST | 1,897.50 | 2.84 | 2.83 | 2.98 | -4.41 | -60.83% | 1,101 | 376 | 19.74% |
| AMZN200124C01900000 | 2020-01-23 9:30AM EST | 1,900.00 | 4.93 | 6.10 | 6.45 | -1.62 | -24.73% | 32 | 5,420 | 32.14% |
| AMZN200124C01902500 | 2020-01-22 3:59PM EST | 1,902.50 | 5.85 | 5.40 | 5.85 | -6.72 | -53.46% | 1,548 | 369 | 32.56% |
| AMZN200124C01905000 | 2020-01-22 3:59PM EST | 1,905.00 | 5.20 | 4.85 | 5.20 | -6.59 | -55.89% | 2,382 | 898 | 32.67% |
| AMZN200124C01907500 | 2020-01-22 3:56PM EST | 1,907.50 | 4.56 | 4.45 | 4.70 | -6.30 | -58.01% | 336 | 436 | 33.06% |
| AMZN200124C01910000 | 2020-01-23 1:15PM EST | 1,910.00 | 1.44 | 1.42 | 1.50 | -2.66 | -64.88% | 1,330 | 2,190 | 22.87% |
| AMZN200124C01912500 | 2020-01-23 1:14PM EST | 1,912.50 | 1.30 | 1.25 | 1.33 | -2.30 | -63.89% | 437 | 318 | 23.54% |
| AMZN200124C01915000 | 2020-01-23 9:30AM EST | 1,915.00 | 2.48 | 3.10 | 3.40 | -0.92 | -27.06% | 2 | 841 | 34.01% |
| AMZN200124C01917500 | 2020-01-22 3:59PM EST | 1,917.50 | 2.98 | 2.04 | 2.35 | 0.00 | - | 848 | 400 | 31.41% |
| AMZN200124C01920000 | 2020-01-22 3:59PM EST | 1,920.00 | 2.67 | 2.56 | 2.78 | -4.93 | -64.87% | 5,694 | 2,550 | 34.86% |
| AMZN200124C01922500 | 2020-01-22 3:57PM EST | 1,922.50 | 2.46 | 1.87 | 2.36 | 0.00 | - | 730 | 313 | 34.57% |
| AMZN200124C01925000 | 2020-01-23 1:08PM EST | 1,925.00 | 0.78 | 0.77 | 0.81 | -1.48 | -65.49% | 3,154 | 1,577 | 27.19% |
| AMZN200124C01927500 | 2020-01-23 1:09PM EST | 1,927.50 | 0.72 | 0.72 | 0.75 | -1.30 | -64.36% | 464 | 581 | 27.98% |
| AMZN200124C01930000 | 2020-01-23 1:15PM EST | 1,930.00 | 0.69 | 0.66 | 0.70 | -1.14 | -62.30% | 647 | 1,446 | 28.80% |
| AMZN200124C01932500 | 2020-01-22 3:57PM EST | 1,932.50 | 1.71 | 1.66 | 1.82 | -3.89 | -69.46% | 377 | 353 | 37.72% |
| AMZN200124C01935000 | 2020-01-23 1:00PM EST | 1,935.00 | 0.52 | 0.56 | 0.62 | -1.10 | -67.90% | 719 | 582 | 30.47% |
| AMZN200124C01937500 | 2020-01-22 3:59PM EST | 1,937.50 | 1.49 | 0.56 | 1.46 | 0.00 | - | 218 | 423 | 38.28% |
| AMZN200124C01940000 | 2020-01-22 3:58PM EST | 1,940.00 | 1.47 | 1.30 | 1.45 | -3.23 | -68.72% | 1,783 | 2,025 | 39.54% |
| AMZN200124C01942500 | 2020-01-23 1:06PM EST | 1,942.50 | 0.46 | 0.47 | 1.37 | -1.05 | -69.54% | 173 | 118 | 40.31% |
| AMZN200124C01945000 | 2020-01-22 3:59PM EST | 1,945.00 | 1.27 | 0.79 | 1.39 | 0.00 | - | 325 | 365 | 41.74% |
| AMZN200124C01947500 | 2020-01-22 3:53PM EST | 1,947.50 | 1.27 | 0.81 | 1.07 | 0.00 | - | 187 | 499 | 40.55% |
| AMZN200124C01950000 | 2020-01-23 1:11PM EST | 1,950.00 | 0.46 | 0.41 | 0.46 | -0.66 | -58.93% | 3,669 | 3,157 | 35.45% |
| AMZN200124C01952500 | 2020-01-22 3:38PM EST | 1,952.50 | 1.39 | 0.59 | 1.18 | 0.00 | - | 148 | 114 | 43.93% |
| AMZN200124C01955000 | 2020-01-23 12:24PM EST | 1,955.00 | 0.39 | 0.37 | 0.53 | -0.65 | -62.50% | 307 | 684 | 38.57% |
| AMZN200124C01957500 | 2020-01-23 9:30AM EST | 1,957.50 | 0.90 | 0.68 | 0.83 | -0.03 | -3.23% | 230 | 173 | 43.14% |
| AMZN200124C01960000 | 2020-01-22 3:59PM EST | 1,960.00 | 0.85 | 0.68 | 0.81 | 0.00 | - | 499 | 758 | 44.09% |
| AMZN200124C01962500 | 2020-01-22 3:15PM EST | 1,962.50 | 1.02 | 0.17 | 1.40 | 0.00 | - | 101 | 100 | 50.65% |
| AMZN200124C01965000 | 2020-01-22 3:55PM EST | 1,965.00 | 0.91 | 0.13 | 1.37 | 0.00 | - | 318 | 543 | 51.62% |
| AMZN200124C01967500 | 2020-01-23 12:10PM EST | 1,967.50 | 0.30 | 0.30 | 0.36 | -0.60 | -66.67% | 64 | 76 | 41.26% |
| AMZN200124C01970000 | 2020-01-23 1:14PM EST | 1,970.00 | 0.33 | 0.29 | 0.81 | -0.45 | -57.69% | 252 | 495 | 48.63% |
| AMZN200124C01972500 | 2020-01-22 2:55PM EST | 1,972.50 | 0.80 | 0.65 | 0.77 | -1.60 | -66.67% | 80 | 75 | 49.29% |
| AMZN200124C01975000 | 2020-01-22 3:39PM EST | 1,975.00 | 0.83 | 0.16 | 0.98 | 0.00 | - | 142 | 446 | 52.73% |
| AMZN200124C01977500 | 2020-01-22 12:45PM EST | 1,977.50 | 1.40 | 0.09 | 0.96 | 0.00 | - | 15 | 149 | 53.66% |
| AMZN200124C01980000 | 2020-01-22 3:58PM EST | 1,980.00 | 0.61 | 0.55 | 0.67 | -1.38 | -69.35% | 106 | 565 | 50.46% |
| AMZN200124C01982500 | 2020-01-22 1:29PM EST | 1,982.50 | 1.14 | 0.20 | 0.91 | 0.00 | - | 31 | 303 | 50.71% |
| AMZN200124C01985000 | 2020-01-22 3:59PM EST | 1,985.00 | 0.60 | 0.49 | 0.62 | -1.43 | -70.44% | 119 | 180 | 51.76% |
| AMZN200124C01987500 | 2020-01-22 2:59PM EST | 1,987.50 | 0.62 | 0.00 | 0.64 | -1.38 | -69.00% | 15 | 58 | 54.08% |
| AMZN200124C01990000 | 2020-01-22 3:54PM EST | 1,990.00 | 0.63 | 0.45 | 0.58 | -1.17 | -65.00% | 147 | 860 | 53.17% |
| AMZN200124C01992500 | 2020-01-23 10:54AM EST | 1,992.50 | 0.27 | 0.43 | 0.36 | -0.41 | -60.29% | 45 | 89 | 52.00% |
| AMZN200124C01995000 | 2020-01-22 3:55PM EST | 1,995.00 | 0.50 | 0.40 | 0.52 | -1.25 | -71.43% | 211 | 213 | 54.25% |
| AMZN200124C01997500 | 2020-01-22 2:20PM EST | 1,997.50 | 0.59 | 0.17 | 0.69 | 0.00 | - | 36 | 35 | 54.64% |
| AMZN200124C02000000 | 2020-01-22 3:59PM EST | 2,000.00 | 0.45 | 0.37 | 0.47 | -1.15 | -71.88% | 1,834 | 2,659 | 55.44% |
| AMZN200124C02002500 | 2020-01-23 12:02PM EST | 2,002.50 | 0.19 | 0.36 | 0.28 | -0.36 | -65.45% | 111 | 220 | 54.20% |
| AMZN200124C02005000 | 2020-01-22 3:16PM EST | 2,005.00 | 0.50 | 0.33 | 0.50 | -0.60 | -54.55% | 14 | 163 | 57.30% |
| AMZN200124C02007500 | 2020-01-22 2:10PM EST | 2,007.50 | 0.52 | 0.31 | 0.42 | -0.88 | -62.86% | 108 | 14 | 57.18% |
| AMZN200124C02010000 | 2020-01-22 1:18PM EST | 2,010.00 | 0.86 | 0.30 | 0.40 | -0.43 | -33.33% | 33 | 168 | 57.76% |
| AMZN200124C02012500 | 2020-01-22 2:02PM EST | 2,012.50 | 0.50 | 0.11 | 0.96 | 0.00 | - | 99 | 32 | 62.60% |
| AMZN200124C02015000 | 2020-01-22 3:56PM EST | 2,015.00 | 0.34 | 0.25 | 0.40 | -0.89 | -72.36% | 72 | 283 | 59.03% |
| AMZN200124C02017500 | 2020-01-22 2:59PM EST | 2,017.50 | 0.39 | 0.00 | 0.42 | 0.00 | - | 5 | 18 | 56.54% |
| AMZN200124C02020000 | 2020-01-22 3:24PM EST | 2,020.00 | 0.32 | 0.01 | 1.41 | 0.00 | - | 100 | 414 | 68.58% |
| AMZN200124C02022500 | 2020-01-22 12:40PM EST | 2,022.50 | 0.47 | 0.23 | 1.59 | 0.00 | - | 132 | 21 | 72.56% |
| AMZN200124C02025000 | 2020-01-22 3:30PM EST | 2,025.00 | 0.29 | 0.23 | 0.37 | -0.94 | -76.42% | 79 | 151 | 62.06% |
| AMZN200124C02027500 | 2020-01-22 3:42PM EST | 2,027.50 | 0.33 | 0.21 | 0.37 | -0.50 | -60.24% | 4 | 128 | 62.70% |
| AMZN200124C02030000 | 2020-01-22 3:54PM EST | 2,030.00 | 0.30 | 0.20 | 0.35 | -0.85 | -73.91% | 326 | 487 | 63.18% |
| AMZN200124C02032500 | 2020-01-22 12:21PM EST | 2,032.50 | 0.38 | 0.00 | 1.56 | 0.00 | - | 36 | 21 | 74.76% |
| AMZN200124C02035000 | 2020-01-22 3:52PM EST | 2,035.00 | 0.29 | 0.18 | 0.34 | -0.75 | -72.12% | 25 | 243 | 64.45% |
| AMZN200124C02037500 | 2020-01-22 2:10PM EST | 2,037.50 | 0.31 | 0.17 | 0.33 | -0.76 | -71.03% | 16 | 43 | 65.04% |
| AMZN200124C02040000 | 2020-01-22 3:47PM EST | 2,040.00 | 0.25 | 0.16 | 0.94 | 0.00 | - | 71 | 160 | 73.61% |
| AMZN200124C02042500 | 2020-01-22 11:29AM EST | 2,042.50 | 0.27 | 0.15 | 0.33 | -0.81 | -75.00% | 3 | 46 | 66.46% |
| AMZN200124C02045000 | 2020-01-22 3:58PM EST | 2,045.00 | 0.18 | 0.15 | 0.28 | -0.84 | -82.35% | 58 | 131 | 66.41% |
| AMZN200124C02047500 | 2020-01-22 11:50AM EST | 2,047.50 | 0.30 | 0.13 | 0.24 | -0.72 | -70.59% | 1 | 69 | 66.02% |
| AMZN200124C02050000 | 2020-01-22 3:59PM EST | 2,050.00 | 0.19 | 0.13 | 0.23 | -0.77 | -80.21% | 596 | 730 | 66.65% |
| AMZN200124C02052500 | 2020-01-21 9:57AM EST | 2,052.50 | 0.49 | 0.00 | 0.91 | 0.00 | - | 17 | 212 | 76.22% |
| AMZN200124C02055000 | 2020-01-22 3:08PM EST | 2,055.00 | 0.22 | 0.11 | 0.32 | -0.69 | -75.82% | 4 | 108 | 69.82% |
| AMZN200124C02057500 | 2020-01-22 10:53AM EST | 2,057.50 | 0.37 | 0.11 | 0.31 | +0.15 | +68.18% | 134 | 37 | 70.51% |
| AMZN200124C02060000 | 2020-01-22 1:45PM EST | 2,060.00 | 0.39 | 0.10 | 0.30 | -0.45 | -53.57% | 105 | 351 | 70.90% |
| AMZN200124C02062500 | 2020-01-22 1:05PM EST | 2,062.50 | 0.31 | 0.10 | 0.30 | -0.50 | -61.73% | 59 | 13 | 71.78% |
| AMZN200124C02065000 | 2020-01-22 10:46AM EST | 2,065.00 | 0.31 | 0.09 | 0.29 | +0.15 | +93.75% | 40 | 120 | 72.17% |
| AMZN200124C02067500 | 2020-01-22 1:18PM EST | 2,067.50 | 0.37 | 0.00 | 1.00 | 0.00 | - | 3 | 12 | 82.81% |
| AMZN200124C02070000 | 2020-01-22 3:59PM EST | 2,070.00 | 0.11 | 0.09 | 0.86 | 0.00 | - | 166 | 316 | 83.15% |
| AMZN200124C02072500 | 2020-01-17 2:24PM EST | 2,072.50 | 0.43 | 0.00 | 0.86 | 0.00 | - | 2 | 2 | 82.91% |
| AMZN200124C02075000 | 2020-01-22 2:02PM EST | 2,075.00 | 0.15 | 0.00 | 0.35 | -0.52 | -77.61% | 18 | 250 | 74.71% |
| AMZN200124C02077500 | 2020-01-15 12:02PM EST | 2,077.50 | 0.70 | 0.00 | 0.88 | 0.00 | - | 11 | 12 | 84.96% |
| AMZN200124C02080000 | 2020-01-22 2:14PM EST | 2,080.00 | 0.20 | 0.07 | 0.20 | -0.50 | -71.43% | 18 | 178 | 74.12% |
| AMZN200124C02082500 | 2020-01-22 9:49AM EST | 2,082.50 | 0.40 | 0.00 | 0.84 | 0.00 | - | 2 | 22 | 86.18% |
| AMZN200124C02085000 | 2020-01-22 1:17PM EST | 2,085.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 42 | 150 | 87.21% |
| AMZN200124C02087500 | 2020-01-16 3:49PM EST | 2,087.50 | 0.64 | 0.00 | 0.79 | 0.00 | - | 1 | 3 | 87.21% |
| AMZN200124C02090000 | 2020-01-22 9:58AM EST | 2,090.00 | 0.43 | 0.00 | 0.79 | 0.00 | - | 5 | 50 | 88.09% |
| AMZN200124C02092500 | 2020-01-21 3:18PM EST | 2,092.50 | 0.21 | 0.00 | 0.78 | 0.00 | - | 8 | 2 | 88.82% |
| AMZN200124C02095000 | 2020-01-16 11:07AM EST | 2,095.00 | 0.54 | 0.00 | 1.17 | 0.00 | - | 2 | 14 | 94.87% |
| AMZN200124C02097500 | 2020-01-22 10:06AM EST | 2,097.50 | 0.31 | 0.00 | 0.26 | -0.31 | -50.00% | 14 | 13 | 79.30% |
| AMZN200124C02100000 | 2020-01-22 3:54PM EST | 2,100.00 | 0.08 | 0.07 | 0.10 | -0.47 | -85.45% | 137 | 913 | 76.56% |
| AMZN200124C02102500 | 2020-01-14 10:28AM EST | 2,102.50 | 0.58 | 0.00 | 1.61 | 0.00 | - | - | 15 | 102.30% |
| AMZN200124C02105000 | 2020-01-16 3:33PM EST | 2,105.00 | 0.46 | 0.00 | 1.25 | 0.00 | - | 11 | 65 | 99.41% |
| AMZN200124C02107500 | 2020-01-15 11:35AM EST | 2,107.50 | 0.59 | 0.00 | 3.20 | 0.00 | - | 7 | 10 | 116.58% |
| AMZN200124C02110000 | 2020-01-22 1:20PM EST | 2,110.00 | 0.13 | 0.05 | 1.20 | -0.35 | -72.92% | 8 | 437 | 101.22% |
| AMZN200124C02112500 | 2020-01-16 1:25PM EST | 2,112.50 | 0.52 | 0.00 | 1.44 | 0.00 | - | 96 | 69 | 104.25% |
| AMZN200124C02115000 | 2020-01-21 3:58PM EST | 2,115.00 | 0.41 | 0.00 | 1.58 | 0.00 | - | 8 | 20 | 106.64% |
| AMZN200124C02117500 | 2020-01-15 10:27AM EST | 2,117.50 | 0.56 | 0.00 | 1.58 | 0.00 | - | - | 1 | 107.57% |
| AMZN200124C02120000 | 2020-01-22 3:49PM EST | 2,120.00 | 0.08 | 0.00 | 0.14 | -0.37 | -82.22% | 151 | 236 | 81.05% |
| AMZN200124C02125000 | 2020-01-22 10:17AM EST | 2,125.00 | 0.24 | 0.00 | 0.74 | 0.00 | - | 41 | 75 | 99.32% |
| AMZN200124C02127500 | 2020-01-14 3:59PM EST | 2,127.50 | 0.68 | 0.00 | 0.74 | 0.00 | - | - | 2 | 100.15% |
| AMZN200124C02130000 | 2020-01-21 3:56PM EST | 2,130.00 | 0.41 | 0.00 | 1.00 | 0.00 | - | 25 | 59 | 105.08% |
| AMZN200124C02132500 | 2020-01-21 3:56PM EST | 2,132.50 | 0.34 | 0.00 | 1.57 | 0.00 | - | 2 | 2 | 112.89% |
| AMZN200124C02135000 | 2020-01-21 3:56PM EST | 2,135.00 | 0.34 | 0.00 | 1.46 | 0.00 | - | 25 | 184 | 112.60% |
| AMZN200124C02137500 | 2020-01-14 10:33AM EST | 2,137.50 | 0.50 | 0.04 | 1.15 | 0.00 | - | - | 3 | 110.25% |
| AMZN200124C02140000 | 2020-01-21 3:59PM EST | 2,140.00 | 0.31 | 0.00 | 0.48 | 0.00 | - | 56 | 85 | 98.93% |
| AMZN200124C02142500 | 2020-01-14 10:34AM EST | 2,142.50 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 7 | 84.77% |
| AMZN200124C02145000 | 2020-01-21 3:20PM EST | 2,145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 135 | 147 | 85.55% |
| AMZN200124C02150000 | 2020-01-22 3:58PM EST | 2,150.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 248 | 507 | 107.23% |
| AMZN200124C02152500 | 2020-01-16 10:07AM EST | 2,152.50 | 0.56 | 0.00 | 3.20 | 0.00 | - | 4 | 3 | 134.28% |
| AMZN200124C02155000 | 2020-01-16 1:27PM EST | 2,155.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | 2 | 25 | 115.77% |
| AMZN200124C02157500 | 2020-01-16 1:27PM EST | 2,157.50 | 0.41 | 0.00 | 1.14 | 0.00 | - | 2 | 1 | 116.50% |
| AMZN200124C02160000 | 2020-01-22 11:44AM EST | 2,160.00 | 0.10 | 0.00 | 1.54 | -0.36 | -78.26% | 101 | 137 | 122.36% |
| AMZN200124C02162500 | 2020-01-22 11:44AM EST | 2,162.50 | 0.07 | 0.00 | 1.85 | 0.00 | - | 43 | 109 | 126.61% |
| AMZN200124C02165000 | 2020-01-22 12:39PM EST | 2,165.00 | 0.05 | 0.00 | 0.13 | -0.20 | -80.00% | 166 | 228 | 93.36% |
| AMZN200124C02167500 | 2020-01-16 9:59AM EST | 2,167.50 | 0.50 | 0.00 | 1.39 | 0.00 | - | 72 | 36 | 123.19% |
| AMZN200124C02170000 | 2020-01-22 11:41AM EST | 2,170.00 | 0.07 | 0.00 | 0.70 | 0.00 | - | 51 | 190 | 113.38% |
| AMZN200124C02172500 | 2020-01-16 3:17PM EST | 2,172.50 | 0.30 | 0.00 | 3.20 | 0.00 | - | 2 | 1 | 141.89% |
| AMZN200124C02175000 | 2020-01-17 2:51PM EST | 2,175.00 | 0.02 | 0.01 | 0.70 | 0.00 | - | 1 | 1,026 | 115.14% |
| AMZN200124C02180000 | 2020-01-14 11:49AM EST | 2,180.00 | 0.32 | 0.00 | 0.69 | 0.00 | - | 20 | 61 | 116.36% |
| AMZN200124C02182500 | 2020-01-16 12:47PM EST | 2,182.50 | 0.22 | 0.00 | 0.69 | 0.00 | - | 1 | 4 | 117.19% |
| AMZN200124C02185000 | 2020-01-21 3:58PM EST | 2,185.00 | 0.24 | 0.00 | 0.94 | 0.00 | - | 6 | 2 | 122.61% |
| AMZN200124C02190000 | 2020-01-21 9:56AM EST | 2,190.00 | 0.17 | 0.00 | 0.69 | 0.00 | - | 25 | 344 | 119.53% |
| AMZN200124C02195000 | 2020-01-06 12:37PM EST | 2,195.00 | 0.33 | 0.00 | 0.68 | 0.00 | - | 1 | 2 | 120.90% |
| AMZN200124C02200000 | 2020-01-22 3:54PM EST | 2,200.00 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 173 | 1,232 | 92.97% |
| AMZN200124C02210000 | 2020-01-22 12:34PM EST | 2,210.00 | 0.11 | 0.00 | 0.87 | -0.14 | -56.00% | 32 | 130 | 129.39% |
| AMZN200124C02220000 | 2020-01-14 1:07PM EST | 2,220.00 | 0.24 | 0.00 | 0.67 | 0.00 | - | 1 | 10 | 128.42% |
| AMZN200124C02230000 | 2020-01-03 1:48PM EST | 2,230.00 | 0.65 | 0.00 | 1.48 | 0.00 | - | 10 | 10 | 145.46% |
| AMZN200124C02240000 | 2020-01-17 3:14PM EST | 2,240.00 | 0.21 | 0.00 | 1.36 | 0.00 | - | 2 | 5 | 147.07% |
| AMZN200124C02250000 | 2020-01-22 9:32AM EST | 2,250.00 | 0.05 | 0.05 | 0.05 | -0.04 | -44.44% | 1 | 220 | 113.67% |
| AMZN200124C02260000 | 2020-01-14 12:20PM EST | 2,260.00 | 0.20 | 0.02 | 0.66 | 0.00 | - | - | 2 | 140.82% |
| AMZN200124C02270000 | 2020-01-21 3:33PM EST | 2,270.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 112.11% |
| AMZN200124C02280000 | 2020-01-21 3:54PM EST | 2,280.00 | 0.06 | 0.00 | 0.65 | 0.00 | - | 1 | 41 | 146.00% |
| AMZN200124C02300000 | 2020-01-22 1:07PM EST | 2,300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 915 | 106.25% |
| AMZN200124C02320000 | 2020-01-22 11:33AM EST | 2,320.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 2 | 28 | 50.00% |
| AMZN200124C02340000 | 2020-01-17 2:19PM EST | 2,340.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 2 | 6 | 126.56% |
| AMZN200124C02360000 | 2020-01-21 3:57PM EST | 2,360.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 11 | 131.25% |
| AMZN200124C02380000 | 2020-01-06 11:24AM EST | 2,380.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 5 | 4 | 135.94% |
| AMZN200124C02400000 | 2020-01-15 1:25PM EST | 2,400.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 3 | 9 | 177.34% |
| AMZN200124C02420000 | 2020-01-15 3:48PM EST | 2,420.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 99 | 103 | 160.55% |
| AMZN200124C02440000 | 2020-01-16 1:45PM EST | 2,440.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 187.70% |
| AMZN200124C02500000 | 2020-01-22 11:57AM EST | 2,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 146.88% |
Opzioni Putper24 gennaio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200124P01200000 | 2020-01-10 12:39PM EST | 1,200.00 | 0.01 | 0.01 | 0.65 | 0.00 | - | 3 | 6 | 326.56% |
| AMZN200124P01340000 | 2020-01-09 2:25PM EST | 1,340.00 | 0.26 | 0.00 | 0.57 | 0.00 | - | 2 | 3 | 248.83% |
| AMZN200124P01360000 | 2020-01-13 1:59PM EST | 1,360.00 | 0.05 | 0.00 | 0.57 | 0.00 | - | 1 | 3 | 238.87% |
| AMZN200124P01400000 | 2020-01-22 2:44PM EST | 1,400.00 | 0.28 | 0.00 | 1.36 | 0.00 | - | 3 | 33 | 243.12% |
| AMZN200124P01415000 | 2019-12-16 12:01AM EST | 1,415.00 | 1.27 | 0.01 | 0.32 | 0.00 | - | - | 0 | 200.59% |
| AMZN200124P01440000 | 2020-01-17 3:53PM EST | 1,440.00 | 0.03 | 0.00 | 0.66 | 0.00 | - | 23 | 44 | 203.91% |
| AMZN200124P01450000 | 2020-01-07 9:39AM EST | 1,450.00 | 0.36 | 0.00 | 0.57 | 0.00 | - | 22 | 26 | 195.90% |
| AMZN200124P01460000 | 2019-12-23 3:20PM EST | 1,460.00 | 0.32 | 0.00 | 0.66 | 0.00 | - | 20 | 23 | 194.53% |
| AMZN200124P01475000 | 2019-12-26 9:42AM EST | 1,475.00 | 0.51 | 0.00 | 0.66 | 0.00 | - | - | 2 | 187.50% |
| AMZN200124P01480000 | 2020-01-07 2:52PM EST | 1,480.00 | 0.35 | 0.00 | 0.57 | 0.00 | - | 20 | 50 | 182.03% |
| AMZN200124P01490000 | 2020-01-13 9:48AM EST | 1,490.00 | 0.12 | 0.00 | 0.54 | 0.00 | - | - | 116 | 176.37% |
| AMZN200124P01500000 | 2020-01-21 2:35PM EST | 1,500.00 | 0.01 | 0.01 | 0.66 | 0.00 | - | 41 | 134 | 176.17% |
| AMZN200124P01505000 | 2020-01-17 3:55PM EST | 1,505.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 135.94% |
| AMZN200124P01510000 | 2020-01-15 11:20AM EST | 1,510.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 2 | 17 | 166.99% |
| AMZN200124P01520000 | 2020-01-09 3:46PM EST | 1,520.00 | 0.22 | 0.00 | 0.66 | 0.00 | - | 30 | 30 | 166.70% |
| AMZN200124P01525000 | 2019-12-26 12:33PM EST | 1,525.00 | 0.88 | 0.00 | 0.55 | 0.00 | - | 10 | 11 | 160.94% |
| AMZN200124P01530000 | 2020-01-14 3:36PM EST | 1,530.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 1 | 40 | 158.79% |
| AMZN200124P01535000 | 2020-01-15 11:20AM EST | 1,535.00 | 0.22 | 0.00 | 1.37 | 0.00 | - | 2 | 5 | 175.20% |
| AMZN200124P01540000 | 2020-01-16 9:41AM EST | 1,540.00 | 0.18 | 0.00 | 1.37 | 0.00 | - | 10 | 11 | 172.75% |
| AMZN200124P01545000 | 2020-01-17 3:53PM EST | 1,545.00 | 0.29 | 0.00 | 0.57 | 0.00 | - | 2 | 1 | 152.73% |
| AMZN200124P01550000 | 2020-01-22 10:02AM EST | 1,550.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 200 | 721 | 114.06% |
| AMZN200124P01555000 | 2020-01-17 3:55PM EST | 1,555.00 | 0.13 | 0.00 | 2.01 | 0.00 | - | 13 | 9 | 174.71% |
| AMZN200124P01560000 | 2020-01-10 9:35AM EST | 1,560.00 | 0.40 | 0.00 | 0.57 | 0.00 | - | 10 | 61 | 146.00% |
| AMZN200124P01570000 | 2020-01-22 9:31AM EST | 1,570.00 | 0.26 | 0.00 | 0.57 | +0.04 | +18.18% | 69 | 50 | 141.60% |
| AMZN200124P01575000 | 2020-01-14 3:31PM EST | 1,575.00 | 0.25 | 0.00 | 0.66 | 0.00 | - | 20 | 23 | 141.80% |
| AMZN200124P01580000 | 2020-01-10 1:36PM EST | 1,580.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 79 | 114.84% |
| AMZN200124P01585000 | 2020-01-10 1:09PM EST | 1,585.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 117.19% |
| AMZN200124P01590000 | 2020-01-07 12:54PM EST | 1,590.00 | 0.42 | 0.00 | 0.57 | 0.00 | - | - | 30 | 132.81% |
| AMZN200124P01595000 | 2020-01-02 11:30AM EST | 1,595.00 | 0.74 | 0.00 | 0.59 | 0.00 | - | 12 | 12 | 131.15% |
| AMZN200124P01600000 | 2020-01-22 12:00PM EST | 1,600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 86 | 100.78% |
| AMZN200124P01605000 | 2020-01-13 1:32PM EST | 1,605.00 | 0.28 | 0.00 | 0.67 | 0.00 | - | 11 | 12 | 128.71% |
| AMZN200124P01610000 | 2020-01-22 12:36PM EST | 1,610.00 | 0.08 | 0.00 | 0.54 | -0.12 | -60.00% | 25 | 88 | 123.24% |
| AMZN200124P01615000 | 2020-01-14 11:30AM EST | 1,615.00 | 0.21 | 0.00 | 0.56 | 0.00 | - | 1 | 4 | 121.58% |
| AMZN200124P01617500 | 2020-01-16 1:00PM EST | 1,617.50 | 0.13 | 0.00 | 0.58 | 0.00 | - | 1 | 3 | 121.00% |
| AMZN200124P01620000 | 2020-01-13 11:12AM EST | 1,620.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 5 | 14 | 122.07% |
| AMZN200124P01625000 | 2020-01-17 9:43AM EST | 1,625.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 14 | 116.99% |
| AMZN200124P01627500 | 2020-01-14 9:39AM EST | 1,627.50 | 0.25 | 0.00 | 0.78 | 0.00 | - | - | 10 | 121.09% |
| AMZN200124P01630000 | 2020-01-22 9:50AM EST | 1,630.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 50 | 96 | 96.09% |
| AMZN200124P01635000 | 2020-01-03 12:01PM EST | 1,635.00 | 0.84 | 0.00 | 0.83 | 0.00 | - | 4 | 5 | 118.70% |
| AMZN200124P01640000 | 2020-01-21 10:07AM EST | 1,640.00 | 0.16 | 0.00 | 0.86 | 0.00 | - | 1 | 30 | 116.99% |
| AMZN200124P01645000 | 2020-01-10 3:10PM EST | 1,645.00 | 0.50 | 0.00 | 0.88 | 0.00 | - | 1 | 15 | 115.09% |
| AMZN200124P01650000 | 2020-01-22 9:50AM EST | 1,650.00 | 0.22 | 0.00 | 0.03 | +0.14 | +175.00% | 11 | 163 | 79.69% |
| AMZN200124P01655000 | 2020-01-15 11:54AM EST | 1,655.00 | 0.30 | 0.00 | 0.91 | 0.00 | - | 1 | 8 | 111.08% |
| AMZN200124P01660000 | 2020-01-14 10:49AM EST | 1,660.00 | 0.49 | 0.00 | 0.52 | 0.00 | - | 2 | 84 | 101.27% |
| AMZN200124P01665000 | 2020-01-22 1:48PM EST | 1,665.00 | 0.01 | 0.00 | 0.73 | -0.02 | -66.67% | 36 | 113 | 103.52% |
| AMZN200124P01667500 | 2020-01-14 11:04AM EST | 1,667.50 | 0.53 | 0.00 | 0.92 | 0.00 | - | - | 14 | 105.62% |
| AMZN200124P01670000 | 2020-01-21 11:06AM EST | 1,670.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 53 | 112.06% |
| AMZN200124P01672500 | 2020-01-14 11:08AM EST | 1,672.50 | 0.54 | 0.00 | 0.56 | 0.00 | - | - | 1 | 96.88% |
| AMZN200124P01675000 | 2020-01-17 12:28PM EST | 1,675.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 36 | 109.72% |
| AMZN200124P01680000 | 2020-01-17 12:28PM EST | 1,680.00 | 0.25 | 0.00 | 0.69 | 0.00 | - | 4 | 53 | 96.19% |
| AMZN200124P01682500 | 2020-01-16 12:11PM EST | 1,682.50 | 0.23 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 99.98% |
| AMZN200124P01685000 | 2020-01-21 11:28AM EST | 1,685.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 217 | 74.22% |
| AMZN200124P01687500 | 2020-01-14 2:12PM EST | 1,687.50 | 0.54 | 0.00 | 0.92 | 0.00 | - | - | 31 | 96.58% |
| AMZN200124P01690000 | 2020-01-22 2:56PM EST | 1,690.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 2 | 154 | 71.48% |
| AMZN200124P01692500 | 2020-01-14 10:52AM EST | 1,692.50 | 0.68 | 0.00 | 1.40 | 0.00 | - | - | 8 | 100.29% |
| AMZN200124P01695000 | 2020-01-22 1:11PM EST | 1,695.00 | 0.04 | 0.00 | 0.08 | -0.06 | -60.00% | 24 | 59 | 70.70% |
| AMZN200124P01700000 | 2020-01-22 2:15PM EST | 1,700.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 2 | 326 | 69.53% |
| AMZN200124P01702500 | 2020-01-14 1:23PM EST | 1,702.50 | 0.46 | 0.00 | 0.70 | 0.00 | - | - | 1 | 86.52% |
| AMZN200124P01705000 | 2020-01-17 1:24PM EST | 1,705.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 44 | 71.29% |
| AMZN200124P01707500 | 2020-01-16 3:33PM EST | 1,707.50 | 0.27 | 0.00 | 0.37 | 0.00 | - | 1 | 24 | 77.83% |
| AMZN200124P01710000 | 2020-01-21 2:09PM EST | 1,710.00 | 0.15 | 0.03 | 0.71 | 0.00 | - | 20 | 143 | 83.89% |
| AMZN200124P01712500 | 2020-01-17 3:13PM EST | 1,712.50 | 0.10 | 0.00 | 0.70 | 0.00 | - | 20 | 30 | 82.18% |
| AMZN200124P01715000 | 2020-01-21 3:39PM EST | 1,715.00 | 0.11 | 0.01 | 0.13 | 0.00 | - | 10 | 25 | 66.99% |
| AMZN200124P01717500 | 2020-01-02 12:59PM EST | 1,717.50 | 2.62 | 0.00 | 0.23 | 0.00 | - | - | 6 | 69.73% |
| AMZN200124P01720000 | 2020-01-22 2:53PM EST | 1,720.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 125 | 79.20% |
| AMZN200124P01722500 | 2020-01-13 1:48PM EST | 1,722.50 | 0.63 | 0.00 | 0.72 | 0.00 | - | 3 | 67 | 78.13% |
| AMZN200124P01725000 | 2020-01-22 3:54PM EST | 1,725.00 | 0.02 | 0.02 | 0.13 | -0.25 | -92.59% | 9 | 140 | 63.87% |
| AMZN200124P01727500 | 2020-01-21 2:23PM EST | 1,727.50 | 0.25 | 0.03 | 0.16 | 0.00 | - | 13 | 54 | 64.45% |
| AMZN200124P01730000 | 2020-01-21 3:55PM EST | 1,730.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 7 | 205 | 72.95% |
| AMZN200124P01732500 | 2020-01-21 3:03PM EST | 1,732.50 | 0.43 | 0.00 | 2.76 | 0.00 | - | 5 | 55 | 91.55% |
| AMZN200124P01735000 | 2020-01-21 3:32PM EST | 1,735.00 | 0.16 | 0.00 | 0.13 | 0.00 | - | 11 | 87 | 59.18% |
| AMZN200124P01737500 | 2020-01-21 3:17PM EST | 1,737.50 | 0.19 | 0.00 | 0.16 | 0.00 | - | 10 | 44 | 59.47% |
| AMZN200124P01740000 | 2020-01-21 3:53PM EST | 1,740.00 | 0.18 | 0.05 | 0.13 | 0.00 | - | 20 | 178 | 59.28% |
| AMZN200124P01742500 | 2020-01-17 2:14PM EST | 1,742.50 | 0.33 | 0.00 | 0.74 | 0.00 | - | 2 | 42 | 69.63% |
| AMZN200124P01745000 | 2020-01-22 2:01PM EST | 1,745.00 | 0.07 | 0.01 | 1.86 | 0.00 | - | 50 | 114 | 79.27% |
| AMZN200124P01747500 | 2020-01-22 2:47PM EST | 1,747.50 | 0.04 | 0.00 | 0.23 | -0.81 | -95.29% | 11 | 47 | 58.01% |
| AMZN200124P01750000 | 2020-01-22 3:34PM EST | 1,750.00 | 0.04 | 0.05 | 0.10 | -0.16 | -80.00% | 175 | 793 | 54.39% |
| AMZN200124P01752500 | 2020-01-22 2:58PM EST | 1,752.50 | 0.06 | 0.00 | 1.83 | 0.00 | - | 3 | 45 | 75.29% |
| AMZN200124P01755000 | 2020-01-21 1:38PM EST | 1,755.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 51 | 266 | 64.21% |
| AMZN200124P01757500 | 2020-01-22 3:03PM EST | 1,757.50 | 0.05 | 0.00 | 2.78 | 0.00 | - | 3 | 43 | 78.71% |
| AMZN200124P01760000 | 2020-01-22 2:52PM EST | 1,760.00 | 0.06 | 0.04 | 1.44 | 0.00 | - | 32 | 311 | 69.02% |
| AMZN200124P01762500 | 2020-01-22 2:48PM EST | 1,762.50 | 0.08 | 0.00 | 0.76 | 0.00 | - | 4 | 71 | 61.04% |
| AMZN200124P01765000 | 2020-01-22 12:29PM EST | 1,765.00 | 0.14 | 0.05 | 0.46 | 0.00 | - | 1 | 195 | 56.64% |
| AMZN200124P01767500 | 2020-01-21 3:36PM EST | 1,767.50 | 0.24 | 0.05 | 0.17 | 0.00 | - | 4 | 73 | 52.64% |
| AMZN200124P01770000 | 2020-01-22 3:30PM EST | 1,770.00 | 0.10 | 0.04 | 1.44 | 0.00 | - | 18 | 330 | 64.21% |
| AMZN200124P01772500 | 2020-01-22 2:52PM EST | 1,772.50 | 0.09 | 0.00 | 0.77 | 0.00 | - | 3 | 81 | 56.69% |
| AMZN200124P01775000 | 2020-01-22 2:50PM EST | 1,775.00 | 0.12 | 0.06 | 0.18 | -0.18 | -60.00% | 98 | 385 | 49.95% |
| AMZN200124P01777500 | 2020-01-21 3:24PM EST | 1,777.50 | 0.31 | 0.00 | 0.19 | 0.00 | - | 45 | 154 | 49.32% |
| AMZN200124P01780000 | 2020-01-22 12:41PM EST | 1,780.00 | 0.19 | 0.05 | 1.85 | 0.00 | - | 45 | 664 | 62.13% |
| AMZN200124P01782500 | 2020-01-21 3:34PM EST | 1,782.50 | 0.36 | 0.00 | 0.79 | 0.00 | - | 8 | 36 | 52.44% |
| AMZN200124P01785000 | 2020-01-23 1:16PM EST | 1,785.00 | 0.05 | 0.06 | 0.19 | -0.04 | -44.44% | 13 | 352 | 46.19% |
| AMZN200124P01787500 | 2020-01-22 12:18PM EST | 1,787.50 | 0.16 | 0.06 | 0.80 | 0.00 | - | 43 | 132 | 50.88% |
| AMZN200124P01790000 | 2020-01-22 3:54PM EST | 1,790.00 | 0.10 | 0.07 | 1.35 | 0.00 | - | 240 | 627 | 54.10% |
| AMZN200124P01792500 | 2020-01-22 11:26AM EST | 1,792.50 | 0.23 | 0.05 | 0.81 | 0.00 | - | 6 | 176 | 54.20% |
| AMZN200124P01795000 | 2020-01-22 3:55PM EST | 1,795.00 | 0.10 | 0.05 | 1.47 | 0.00 | - | 32 | 363 | 52.32% |
| AMZN200124P01797500 | 2020-01-22 3:42PM EST | 1,797.50 | 0.11 | 0.08 | 1.48 | 0.00 | - | 23 | 418 | 51.34% |
| AMZN200124P01800000 | 2020-01-22 3:57PM EST | 1,800.00 | 0.15 | 0.10 | 0.19 | -0.28 | -65.12% | 581 | 1,602 | 39.94% |
| AMZN200124P01802500 | 2020-01-22 3:59PM EST | 1,802.50 | 0.20 | 0.09 | 0.23 | -0.29 | -59.18% | 32 | 135 | 39.94% |
| AMZN200124P01805000 | 2020-01-22 3:59PM EST | 1,805.00 | 0.19 | 0.10 | 0.82 | 0.00 | - | 187 | 508 | 48.10% |
| AMZN200124P01807500 | 2020-01-22 11:05AM EST | 1,807.50 | 0.27 | 0.11 | 0.25 | -0.20 | -42.55% | 30 | 215 | 38.28% |
| AMZN200124P01810000 | 2020-01-23 1:16PM EST | 1,810.00 | 0.13 | 0.12 | 1.27 | -0.05 | -27.78% | 84 | 620 | 49.88% |
| AMZN200124P01812500 | 2020-01-22 3:59PM EST | 1,812.50 | 0.23 | 0.11 | 0.24 | -0.29 | -55.77% | 35 | 313 | 35.89% |
| AMZN200124P01815000 | 2020-01-22 3:59PM EST | 1,815.00 | 0.19 | 0.11 | 0.25 | -0.45 | -70.31% | 187 | 722 | 35.01% |
| AMZN200124P01817500 | 2020-01-22 3:47PM EST | 1,817.50 | 0.16 | 0.15 | 1.00 | 0.00 | - | 117 | 521 | 43.51% |
| AMZN200124P01820000 | 2020-01-22 3:43PM EST | 1,820.00 | 0.21 | 0.16 | 0.31 | -0.59 | -73.75% | 1,605 | 3,779 | 33.96% |
| AMZN200124P01822500 | 2020-01-22 3:05PM EST | 1,822.50 | 0.26 | 0.19 | 1.00 | 0.00 | - | 34 | 298 | 40.88% |
| AMZN200124P01825000 | 2020-01-23 9:30AM EST | 1,825.00 | 0.55 | 0.19 | 0.34 | +0.24 | +77.42% | 8 | 1,128 | 32.20% |
| AMZN200124P01827500 | 2020-01-22 3:58PM EST | 1,827.50 | 0.26 | 0.22 | 0.37 | -0.61 | -70.11% | 150 | 460 | 31.49% |
| AMZN200124P01830000 | 2020-01-23 9:30AM EST | 1,830.00 | 0.77 | 0.30 | 0.40 | +0.44 | +133.33% | 3 | 1,812 | 30.76% |
| AMZN200124P01832500 | 2020-01-22 3:59PM EST | 1,832.50 | 0.42 | 0.31 | 0.42 | 0.00 | - | 156 | 672 | 29.83% |
| AMZN200124P01835000 | 2020-01-22 3:58PM EST | 1,835.00 | 0.41 | 0.43 | 0.49 | -0.93 | -69.40% | 1,102 | 1,078 | 29.47% |
| AMZN200124P01837500 | 2020-01-22 3:58PM EST | 1,837.50 | 0.47 | 0.15 | 1.05 | 0.00 | - | 372 | 477 | 33.22% |
| AMZN200124P01840000 | 2020-01-23 1:03PM EST | 1,840.00 | 0.36 | 0.30 | 0.34 | -0.15 | -29.41% | 1,064 | 865 | 25.22% |
| AMZN200124P01842500 | 2020-01-22 3:53PM EST | 1,842.50 | 0.68 | 0.52 | 0.68 | -1.19 | -63.64% | 246 | 278 | 27.59% |
| AMZN200124P01845000 | 2020-01-23 9:30AM EST | 1,845.00 | 0.82 | 0.63 | 0.79 | +0.12 | +17.14% | 1,420 | 724 | 27.17% |
| AMZN200124P01847500 | 2020-01-23 12:57PM EST | 1,847.50 | 0.68 | 0.54 | 0.58 | -0.20 | -22.73% | 621 | 1,633 | 24.10% |
| AMZN200124P01850000 | 2020-01-22 3:58PM EST | 1,850.00 | 1.04 | 0.92 | 1.06 | -1.66 | -61.48% | 2,009 | 2,963 | 26.28% |
| AMZN200124P01852500 | 2020-01-22 3:54PM EST | 1,852.50 | 1.22 | 1.07 | 1.20 | 0.00 | - | 359 | 418 | 25.68% |
| AMZN200124P01855000 | 2020-01-23 1:16PM EST | 1,855.00 | 1.01 | 1.28 | 1.03 | -0.57 | -36.08% | 468 | 587 | 23.22% |
| AMZN200124P01857500 | 2020-01-22 3:56PM EST | 1,857.50 | 1.92 | 1.54 | 1.84 | 0.00 | - | 841 | 475 | 25.83% |
| AMZN200124P01860000 | 2020-01-23 1:16PM EST | 1,860.00 | 1.56 | 1.83 | 1.62 | -0.34 | -17.89% | 1,040 | 1,686 | 23.21% |
| AMZN200124P01862500 | 2020-01-22 3:57PM EST | 1,862.50 | 2.54 | 2.30 | 2.69 | 0.00 | - | 791 | 558 | 25.87% |
| AMZN200124P01865000 | 2020-01-22 3:59PM EST | 1,865.00 | 2.69 | 2.69 | 3.00 | -2.39 | -47.05% | 1,899 | 1,033 | 25.15% |
| AMZN200124P01867500 | 2020-01-23 1:03PM EST | 1,867.50 | 3.63 | 2.84 | 3.05 | +0.53 | +17.10% | 436 | 671 | 23.40% |
| AMZN200124P01870000 | 2020-01-22 3:59PM EST | 1,870.00 | 3.75 | 3.80 | 4.00 | -3.38 | -47.41% | 1,957 | 1,244 | 24.43% |
| AMZN200124P01872500 | 2020-01-23 12:59PM EST | 1,872.50 | 5.52 | 4.40 | 4.55 | +1.37 | +33.01% | 466 | 704 | 23.91% |
| AMZN200124P01875000 | 2020-01-23 9:30AM EST | 1,875.00 | 6.00 | 5.20 | 5.80 | +0.85 | +16.50% | 6 | 425 | 25.12% |
| AMZN200124P01877500 | 2020-01-23 1:15PM EST | 1,877.50 | 6.55 | 6.30 | 6.55 | -0.49 | -6.96% | 747 | 163 | 24.65% |
| AMZN200124P01880000 | 2020-01-23 1:16PM EST | 1,880.00 | 7.70 | 7.00 | 7.65 | +0.46 | +6.35% | 2,868 | 2,205 | 24.85% |
| AMZN200124P01882500 | 2020-01-22 3:59PM EST | 1,882.50 | 8.29 | 8.05 | 8.70 | -3.21 | -27.91% | 503 | 246 | 24.67% |
| AMZN200124P01885000 | 2020-01-22 3:59PM EST | 1,885.00 | 9.50 | 9.25 | 9.95 | -3.45 | -26.64% | 1,251 | 1,857 | 24.74% |
| AMZN200124P01887500 | 2020-01-23 1:01PM EST | 1,887.50 | 14.24 | 11.90 | 12.35 | +3.93 | +38.12% | 779 | 273 | 27.49% |
| AMZN200124P01890000 | 2020-01-23 1:16PM EST | 1,890.00 | 14.15 | 13.85 | 14.15 | +2.52 | +21.67% | 745 | 1,196 | 28.50% |
| AMZN200124P01892500 | 2020-01-23 12:56PM EST | 1,892.50 | 17.50 | 15.75 | 16.05 | +5.05 | +40.56% | 799 | 287 | 29.58% |
| AMZN200124P01895000 | 2020-01-22 3:59PM EST | 1,895.00 | 15.08 | 14.05 | 15.50 | 0.00 | - | 1,000 | 535 | 23.78% |
| AMZN200124P01897500 | 2020-01-23 1:10PM EST | 1,897.50 | 20.70 | 19.40 | 19.85 | +2.70 | +15.00% | 283 | 56 | 31.22% |
| AMZN200124P01900000 | 2020-01-23 1:10PM EST | 1,900.00 | 22.80 | 21.80 | 22.05 | +3.40 | +17.53% | 2,728 | 1,342 | 32.65% |
| AMZN200124P01902500 | 2020-01-22 3:52PM EST | 1,902.50 | 19.15 | 21.70 | 23.00 | 0.00 | - | 102 | 62 | 30.26% |
| AMZN200124P01905000 | 2020-01-22 3:51PM EST | 1,905.00 | 21.43 | 23.25 | 24.90 | 0.00 | - | 105 | 101 | 30.41% |
| AMZN200124P01907500 | 2020-01-23 12:56PM EST | 1,907.50 | 30.70 | 27.80 | 28.75 | +6.55 | +27.12% | 32 | 25 | 36.62% |
| AMZN200124P01910000 | 2020-01-22 3:25PM EST | 1,910.00 | 29.24 | 25.60 | 27.25 | +2.14 | +7.90% | 366 | 209 | 24.37% |
| AMZN200124P01912500 | 2020-01-22 3:29PM EST | 1,912.50 | 29.30 | 27.00 | 31.50 | 0.00 | - | 5 | 27 | 32.94% |
| AMZN200124P01915000 | 2020-01-23 12:39PM EST | 1,915.00 | 37.50 | 35.15 | 35.75 | +8.95 | +31.35% | 30 | 61 | 40.83% |
| AMZN200124P01917500 | 2020-01-23 1:14PM EST | 1,917.50 | 37.95 | 37.90 | 38.40 | +3.97 | +11.68% | 49 | 15 | 43.18% |
| AMZN200124P01920000 | 2020-01-23 12:57PM EST | 1,920.00 | 43.30 | 40.25 | 40.95 | +7.12 | +19.68% | 69 | 125 | 45.18% |
| AMZN200124P01922500 | 2020-01-22 1:33PM EST | 1,922.50 | 30.60 | 38.15 | 40.95 | 0.00 | - | 3 | 7 | 37.53% |
| AMZN200124P01925000 | 2020-01-22 3:29PM EST | 1,925.00 | 40.30 | 38.85 | 43.50 | 0.00 | - | 33 | 47 | 39.33% |
| AMZN200124P01927500 | 2020-01-22 3:44PM EST | 1,927.50 | 40.45 | 47.30 | 48.10 | 0.00 | - | 30 | 20 | 49.26% |
| AMZN200124P01930000 | 2020-01-23 12:23PM EST | 1,930.00 | 48.00 | 49.90 | 50.55 | +4.31 | +9.86% | 74 | 112 | 50.79% |
| AMZN200124P01932500 | 2020-01-22 2:31PM EST | 1,932.50 | 42.75 | 52.30 | 52.90 | 0.00 | - | 6 | 19 | 50.75% |
| AMZN200124P01935000 | 2020-01-22 9:47AM EST | 1,935.00 | 47.87 | 47.60 | 52.35 | 0.00 | - | 7 | 4 | 39.75% |
| AMZN200124P01937500 | 2020-01-22 2:15PM EST | 1,937.50 | 46.61 | 56.80 | 57.85 | 0.00 | - | 10 | 1 | 52.89% |
| AMZN200124P01940000 | 2020-01-22 3:21PM EST | 1,940.00 | 52.24 | 52.15 | 55.65 | -25.93 | -33.17% | 3 | 16 | 27.59% |
| AMZN200124P01942500 | 2020-01-17 10:56PM EST | 1,942.50 | 72.15 | 61.95 | 62.95 | 0.00 | - | - | 1 | 56.60% |
| AMZN200124P01945000 | 2020-01-22 3:54PM EST | 1,945.00 | 59.27 | 56.95 | 60.20 | -18.58 | -23.87% | 4 | 7 | 0.00% |
| AMZN200124P01947500 | 2020-01-22 2:27PM EST | 1,947.50 | 57.81 | 59.75 | 64.50 | 0.00 | - | 1 | 3 | 44.36% |
| AMZN200124P01950000 | 2020-01-23 12:17PM EST | 1,950.00 | 68.00 | 69.55 | 70.30 | +7.96 | +13.26% | 24 | 37 | 61.18% |
| AMZN200124P01952500 | 2020-01-22 10:46AM EST | 1,952.50 | 62.45 | 72.10 | 72.80 | 0.00 | - | 1 | 1 | 62.82% |
| AMZN200124P01955000 | 2020-01-22 11:29AM EST | 1,955.00 | 69.50 | 67.10 | 71.85 | 0.00 | - | 1 | 2 | 47.14% |
| AMZN200124P01960000 | 2020-01-22 3:07PM EST | 1,960.00 | 78.77 | 79.65 | 80.25 | +6.88 | +9.57% | 3 | 13 | 67.35% |
| AMZN200124P01965000 | 2020-01-17 2:55PM EST | 1,965.00 | 104.10 | 84.40 | 85.40 | 0.00 | - | 10 | 5 | 70.08% |
| AMZN200124P01970000 | 2019-12-30 11:19AM EST | 1,970.00 | 127.50 | 89.25 | 90.70 | 0.00 | - | 2 | 1 | 73.37% |
| AMZN200124P01972500 | 2020-01-22 1:16PM EST | 1,972.50 | 76.00 | 84.40 | 89.10 | 0.00 | - | - | - | 53.56% |
| AMZN200124P01975000 | 2020-01-22 3:54PM EST | 1,975.00 | 88.67 | 94.00 | 95.75 | 0.00 | - | 2 | 4 | 75.77% |
| AMZN200124P01980000 | 2020-01-22 3:55PM EST | 1,980.00 | 94.00 | 91.80 | 96.55 | 0.00 | - | 2 | 47 | 56.57% |
| AMZN200124P01982500 | 2020-01-13 10:54AM EST | 1,982.50 | 100.15 | 100.35 | 103.90 | 0.00 | - | - | 1 | 78.72% |
| AMZN200124P01985000 | 2020-01-16 3:36PM EST | 1,985.00 | 109.40 | 96.80 | 101.50 | 0.00 | - | 2 | 3 | 58.35% |
| AMZN200124P01990000 | 2020-01-22 10:09AM EST | 1,990.00 | 95.00 | 100.50 | 104.90 | -2.43 | -2.49% | - | 1 | 0.00% |
| AMZN200124P01992500 | 2020-01-21 2:35PM EST | 1,992.50 | 124.60 | 105.30 | 110.35 | 0.00 | - | - | - | 73.29% |
| AMZN200124P01995000 | 2020-01-22 2:12PM EST | 1,995.00 | 102.00 | 104.95 | 109.90 | -11.05 | -9.77% | 1 | 1 | 0.00% |
| AMZN200124P02000000 | 2020-01-22 3:39PM EST | 2,000.00 | 109.80 | 111.20 | 114.60 | -8.70 | -7.34% | 2 | 68 | 0.00% |
| AMZN200124P02002500 | 2020-01-22 3:45PM EST | 2,002.50 | 113.80 | 115.25 | 120.30 | 0.00 | - | - | - | 77.88% |
| AMZN200124P02005000 | 2020-01-22 12:02PM EST | 2,005.00 | 115.13 | 118.15 | 122.50 | 0.00 | - | 82 | 11 | 76.76% |
| AMZN200124P02007500 | 2020-01-21 3:14PM EST | 2,007.50 | 126.75 | 121.85 | 124.60 | 0.00 | - | - | 6 | 55.76% |
| AMZN200124P02010000 | 2020-01-22 12:55PM EST | 2,010.00 | 115.08 | 128.00 | 130.25 | 0.00 | - | 93 | 3 | 90.61% |
| AMZN200124P02012500 | 2020-01-22 2:01PM EST | 2,012.50 | 119.65 | 123.20 | 126.20 | -13.60 | -10.21% | 4 | 41 | 0.00% |
| AMZN200124P02015000 | 2020-01-22 2:30PM EST | 2,015.00 | 124.25 | 126.20 | 128.70 | -23.15 | -15.71% | 1 | 5 | 0.00% |
| AMZN200124P02017500 | 2020-01-17 2:47PM EST | 2,017.50 | 156.30 | 129.10 | 133.80 | 0.00 | - | - | 1 | 70.07% |
| AMZN200124P02020000 | 2020-01-22 3:47PM EST | 2,020.00 | 131.20 | 133.35 | 137.25 | 0.00 | - | 85 | 39 | 81.64% |
| AMZN200124P02022500 | 2020-01-21 3:47PM EST | 2,022.50 | 132.90 | 132.80 | 136.15 | 0.00 | - | - | 17 | 0.00% |
| AMZN200124P02025000 | 2020-01-22 3:05PM EST | 2,025.00 | 137.20 | 143.15 | 145.30 | 0.00 | - | 8 | 4 | 98.90% |
| AMZN200124P02027500 | 2020-01-21 3:35PM EST | 2,027.50 | 143.25 | 141.10 | 145.60 | 0.00 | - | - | - | 66.31% |
| AMZN200124P02030000 | 2020-01-21 3:47PM EST | 2,030.00 | 154.00 | 148.35 | 150.10 | +13.75 | +9.80% | 2 | 4 | 101.43% |
| AMZN200124P02032500 | 2020-01-22 2:21PM EST | 2,032.50 | 141.52 | 143.25 | 146.20 | -29.88 | -17.43% | 4 | 1 | 0.00% |
| AMZN200124P02035000 | 2020-01-21 3:47PM EST | 2,035.00 | 145.25 | 146.55 | 151.25 | 0.00 | - | 1 | 6 | 76.54% |
| AMZN200124P02037500 | 2020-01-22 9:48AM EST | 2,037.50 | 138.85 | 147.80 | 151.20 | -34.35 | -19.83% | - | 3 | 0.00% |
| AMZN200124P02040000 | 2020-01-14 3:30PM EST | 2,040.00 | 175.65 | 153.55 | 158.35 | 0.00 | - | - | 5 | 73.19% |
| AMZN200124P02042500 | 2020-01-16 12:29PM EST | 2,042.50 | 174.90 | 159.85 | 162.70 | 0.00 | - | 1 | 7 | 104.49% |
| AMZN200124P02045000 | 2020-01-16 10:16AM EST | 2,045.00 | 169.05 | 162.90 | 165.05 | 0.00 | - | 1 | 3 | 107.13% |
| AMZN200124P02047500 | 2020-01-21 3:54PM EST | 2,047.50 | 157.55 | 157.80 | 161.25 | 0.00 | - | - | 6 | 0.00% |
| AMZN200124P02050000 | 2020-01-21 3:54PM EST | 2,050.00 | 160.05 | 162.60 | 167.65 | 0.00 | - | 1 | 49 | 98.93% |
| AMZN200124P02052500 | 2020-01-16 10:07AM EST | 2,052.50 | 176.20 | 170.10 | 172.65 | 0.00 | - | 2 | 2 | 110.02% |
| AMZN200124P02055000 | 2020-01-22 10:53AM EST | 2,055.00 | 164.42 | 174.15 | 174.95 | 0.00 | - | 134 | 5 | 115.96% |
| AMZN200124P02057500 | 2020-01-21 3:26PM EST | 2,057.50 | 173.15 | 171.95 | 175.10 | 0.00 | - | 6 | 8 | 81.40% |
| AMZN200124P02060000 | 2020-01-22 9:58AM EST | 2,060.00 | 159.09 | 179.05 | 180.00 | 0.00 | - | 1 | 5 | 118.23% |
| AMZN200124P02062500 | 2020-01-16 3:41PM EST | 2,062.50 | 187.50 | 176.00 | 179.75 | 0.00 | - | 2 | 2 | 100.53% |
| AMZN200124P02065000 | 2020-01-17 11:03AM EST | 2,065.00 | 195.70 | 178.95 | 183.10 | 0.00 | - | 2 | 3 | 84.23% |
| AMZN200124P02070000 | 2020-01-17 2:24PM EST | 2,070.00 | 207.02 | 180.30 | 183.70 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN200124P02072500 | 2020-01-21 3:29PM EST | 2,072.50 | 185.85 | 191.20 | 192.80 | 0.00 | - | - | - | 124.05% |
| AMZN200124P02075000 | 2020-01-22 7:07PM EST | 2,075.00 | 186.00 | 193.25 | 194.80 | 0.00 | - | - | - | 121.75% |
| AMZN200124P02077500 | 2020-01-22 3:06PM EST | 2,077.50 | 189.80 | 191.70 | 195.30 | 0.00 | - | - | - | 88.38% |
| AMZN200124P02080000 | 2020-01-21 12:07AM EST | 2,080.00 | 216.87 | 190.30 | 193.70 | 0.00 | - | - | 1 | 0.00% |
| AMZN200124P02090000 | 2020-01-14 8:08PM EST | 2,090.00 | 219.40 | 200.30 | 203.65 | 0.00 | - | - | 1 | 0.00% |
| AMZN200124P02095000 | 2020-01-14 1:36PM EST | 2,095.00 | 224.40 | 207.50 | 212.55 | 0.00 | - | - | 1 | 117.59% |
| AMZN200124P02100000 | 2020-01-13 3:17PM EST | 2,100.00 | 207.16 | 210.30 | 213.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN200124P02107500 | 2020-01-22 3:06PM EST | 2,107.50 | 219.80 | 225.85 | 227.70 | 0.00 | - | 109 | 52 | 138.61% |
| AMZN200124P02110000 | 2020-01-22 3:07PM EST | 2,110.00 | 222.20 | 224.15 | 227.75 | 0.00 | - | 70 | 50 | 98.93% |
| AMZN200124P02115000 | 2020-01-22 11:38AM EST | 2,115.00 | 225.85 | 229.50 | 232.40 | 0.00 | - | 2 | 0 | 100.68% |
| AMZN200124P02120000 | 2020-01-15 3:46PM EST | 2,120.00 | 259.70 | 233.40 | 237.10 | 0.00 | - | 5 | 0 | 122.63% |
| AMZN200124P02125000 | 2020-01-15 3:45PM EST | 2,125.00 | 264.60 | 239.40 | 242.35 | 0.00 | - | 9 | 0 | 102.05% |
| AMZN200124P02127500 | 2020-01-16 10:33AM EST | 2,127.50 | 253.79 | 241.95 | 244.85 | 0.00 | - | 2 | 1 | 103.66% |
| AMZN200124P02130000 | 2020-01-16 10:31AM EST | 2,130.00 | 258.12 | 244.10 | 247.70 | 0.00 | - | 2 | 1 | 104.49% |
| AMZN200124P02132500 | 2020-01-16 3:24PM EST | 2,132.50 | 260.50 | 242.80 | 246.20 | 0.00 | - | 92 | 31 | 0.00% |
| AMZN200124P02135000 | 2020-01-07 2:17PM EST | 2,135.00 | 230.90 | 248.90 | 252.35 | 0.00 | - | - | 0 | 95.61% |
| AMZN200124P02137500 | 2020-01-16 6:26PM EST | 2,137.50 | 258.70 | 250.90 | 254.45 | 0.00 | - | - | 0 | 127.49% |
| AMZN200124P02140000 | 2020-01-16 10:28AM EST | 2,140.00 | 269.92 | 250.30 | 253.70 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN200124P02145000 | 2020-01-02 2:58PM EST | 2,145.00 | 249.85 | 255.30 | 258.35 | 0.00 | - | - | 0 | 0.00% |
| AMZN200124P02150000 | 2020-01-16 10:07AM EST | 2,150.00 | 273.15 | 263.85 | 267.20 | 0.00 | - | 4 | 0 | 93.36% |
| AMZN200124P02152500 | 2020-01-16 1:27PM EST | 2,152.50 | 284.82 | 262.80 | 266.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN200124P02155000 | 2020-01-16 1:27PM EST | 2,155.00 | 286.93 | 274.30 | 275.30 | 0.00 | - | 2 | 1 | 163.90% |
| AMZN200124P02160000 | 2020-01-16 9:56AM EST | 2,160.00 | 283.66 | 273.90 | 277.75 | 0.00 | - | 74 | 1 | 112.21% |
| AMZN200124P02162500 | 2020-01-16 10:01AM EST | 2,162.50 | 283.59 | 272.80 | 275.85 | 0.00 | - | - | 2 | 0.00% |
| AMZN200124P02165000 | 2020-01-16 10:01AM EST | 2,165.00 | 285.79 | 275.30 | 278.70 | 0.00 | - | 72 | 0 | 0.00% |
| AMZN200124P02167500 | 2020-01-16 10:23AM EST | 2,167.50 | 296.47 | 280.95 | 285.50 | 0.00 | - | 266 | 0 | 110.74% |
| AMZN200124P02170000 | 2020-01-16 3:17PM EST | 2,170.00 | 298.36 | 283.45 | 287.60 | 0.00 | - | 2 | 0 | 99.22% |
| AMZN200124P02195000 | 2020-01-08 3:13PM EST | 2,195.00 | 293.89 | 308.45 | 313.05 | 0.00 | - | - | 0 | 120.51% |
| AMZN200124P02200000 | 2020-01-08 3:12PM EST | 2,200.00 | 299.60 | 317.65 | 320.35 | 0.00 | - | - | 0 | 175.81% |
| AMZN200124P02300000 | 2020-01-08 3:22PM EST | 2,300.00 | 395.00 | 417.60 | 421.65 | 0.00 | - | - | 0 | 221.39% |
| AMZN200124P02340000 | 2020-01-21 3:06PM EST | 2,340.00 | 465.90 | 450.30 | 454.40 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN200124P02400000 | 2020-01-15 3:35PM EST | 2,400.00 | 542.92 | 510.30 | 514.40 | 0.00 | - | - | 0 | 0.00% |
| AMZN200124P02420000 | 2020-01-15 3:32PM EST | 2,420.00 | 562.96 | 538.20 | 541.85 | 0.00 | - | - | 0 | 269.60% |
| AMZN200124P02440000 | 2020-01-15 3:33PM EST | 2,440.00 | 584.32 | 551.40 | 556.15 | 0.00 | - | - | 0 | 209.52% |
| AMZN200124P02460000 | 2020-01-15 3:34PM EST | 2,460.00 | 603.01 | 573.45 | 576.95 | 0.00 | - | - | 0 | 237.45% |
| AMZN200124P02480000 | 2020-01-16 3:50PM EST | 2,480.00 | 603.70 | 593.45 | 597.80 | 0.00 | - | 1 | 1 | 191.80% |
| AMZN200124P02500000 | 2020-01-22 2:44PM EST | 2,500.00 | 608.08 | 617.90 | 620.30 | 0.00 | - | 3 | 0 | 285.74% |