Italia markets closed
Dow Jones
29.011,61 -249,20 (-0,85%) Nasdaq
10.772,16 -30,76 (-0,28%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9587 -0,0025 (-0,26%) BTC-EUR
19.830,80 -256,99 (-1,28%) CMC Crypto 200
436,40 -22,74 (-4,95%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 01:51PM EDT. Mercato aperto.
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930C00065000 | 2022-09-27 11:43AM EDT | 65.00 | 49.95 | 48.75 | 48.95 | +2.26 | +4.74% | 3 | 1 | 203.13% |
| AMZN220930C00070000 | 2022-09-16 1:09PM EDT | 70.00 | 52.40 | 43.85 | 44.00 | 0.00 | - | 60 | 60 | 50.00% |
| AMZN220930C00075000 | 2022-09-15 10:57AM EDT | 75.00 | 52.30 | 38.80 | 39.00 | 0.00 | - | 1 | 52 | 178.13% |
| AMZN220930C00080000 | 2022-09-23 10:29AM EDT | 80.00 | 38.20 | 33.75 | 34.05 | +3.65 | +10.56% | 2 | 17 | 165.23% |
| AMZN220930C00085000 | 2022-09-26 12:41PM EDT | 85.00 | 30.05 | 28.80 | 29.10 | 0.00 | - | 1 | 20 | 112.50% |
| AMZN220930C00090000 | 2022-09-27 10:25AM EDT | 90.00 | 26.00 | 23.85 | 23.95 | +0.05 | +0.19% | 3 | 24 | 92.19% |
| AMZN220930C00095000 | 2022-09-27 1:24PM EDT | 95.00 | 18.70 | 18.90 | 19.00 | -2.55 | -12.00% | 28 | 64 | 73.44% |
| AMZN220930C00096000 | 2022-09-27 9:45AM EDT | 96.00 | 18.85 | 17.90 | 18.00 | -0.95 | -4.80% | 5 | 10 | 69.53% |
| AMZN220930C00097000 | 2022-09-27 10:29AM EDT | 97.00 | 18.55 | 16.85 | 16.95 | -1.10 | -5.60% | 6 | 34 | 65.63% |
| AMZN220930C00098000 | 2022-09-27 10:48AM EDT | 98.00 | 18.30 | 15.95 | 16.05 | +0.30 | +1.67% | 18 | 45 | 73.05% |
| AMZN220930C00099000 | 2022-09-27 12:18PM EDT | 99.00 | 14.50 | 15.00 | 15.10 | -2.40 | -14.20% | 12 | 23 | 75.20% |
| AMZN220930C00100000 | 2022-09-27 1:26PM EDT | 100.00 | 13.80 | 14.00 | 14.10 | -2.19 | -13.70% | 63 | 298 | 70.70% |
| AMZN220930C00101000 | 2022-09-27 11:58AM EDT | 101.00 | 13.64 | 13.00 | 13.05 | -1.36 | -9.07% | 14 | 22 | 63.48% |
| AMZN220930C00102000 | 2022-09-27 11:16AM EDT | 102.00 | 13.55 | 12.05 | 12.15 | -0.55 | -3.90% | 24 | 32 | 66.11% |
| AMZN220930C00103000 | 2022-09-27 12:08PM EDT | 103.00 | 11.45 | 11.10 | 11.20 | -1.20 | -9.49% | 26 | 17 | 64.94% |
| AMZN220930C00104000 | 2022-09-27 1:23PM EDT | 104.00 | 10.05 | 10.10 | 10.20 | -1.75 | -14.83% | 7 | 29 | 60.06% |
| AMZN220930C00105000 | 2022-09-27 1:36PM EDT | 105.00 | 9.27 | 9.20 | 9.30 | -1.43 | -13.36% | 153 | 468 | 60.55% |
| AMZN220930C00106000 | 2022-09-27 1:29PM EDT | 106.00 | 8.20 | 8.25 | 8.35 | -2.10 | -20.39% | 103 | 208 | 57.57% |
| AMZN220930C00107000 | 2022-09-27 1:20PM EDT | 107.00 | 7.20 | 7.35 | 7.45 | -1.62 | -18.37% | 205 | 312 | 56.15% |
| AMZN220930C00108000 | 2022-09-27 1:16PM EDT | 108.00 | 6.34 | 6.60 | 6.70 | -1.66 | -20.75% | 165 | 1,200 | 58.69% |
| AMZN220930C00109000 | 2022-09-27 1:35PM EDT | 109.00 | 5.80 | 5.75 | 5.85 | -1.25 | -17.73% | 205 | 2,521 | 56.64% |
| AMZN220930C00110000 | 2022-09-27 1:29PM EDT | 110.00 | 4.90 | 4.95 | 5.05 | -1.26 | -20.45% | 1,241 | 2,854 | 55.08% |
| AMZN220930C00111000 | 2022-09-27 1:32PM EDT | 111.00 | 4.18 | 4.25 | 4.35 | -1.77 | -29.75% | 372 | 11,913 | 54.88% |
| AMZN220930C00112000 | 2022-09-27 1:29PM EDT | 112.00 | 3.56 | 3.60 | 3.70 | -1.04 | -22.61% | 513 | 643 | 54.54% |
| AMZN220930C00113000 | 2022-09-27 1:34PM EDT | 113.00 | 3.05 | 3.00 | 3.05 | -0.98 | -24.32% | 1,292 | 1,511 | 53.52% |
| AMZN220930C00114000 | 2022-09-27 1:36PM EDT | 114.00 | 2.44 | 2.43 | 2.45 | -0.92 | -27.38% | 3,782 | 6,182 | 52.05% |
| AMZN220930C00115000 | 2022-09-27 1:36PM EDT | 115.00 | 1.94 | 1.95 | 1.97 | -0.90 | -31.69% | 8,405 | 9,653 | 51.47% |
| AMZN220930C00116000 | 2022-09-27 1:36PM EDT | 116.00 | 1.52 | 1.50 | 1.51 | -0.81 | -34.76% | 11,646 | 5,759 | 50.00% |
| AMZN220930C00117000 | 2022-09-27 1:36PM EDT | 117.00 | 1.17 | 1.14 | 1.15 | -0.64 | -35.36% | 16,297 | 3,393 | 49.32% |
| AMZN220930C00118000 | 2022-09-27 1:36PM EDT | 118.00 | 0.88 | 0.87 | 0.88 | -0.53 | -37.59% | 14,919 | 4,743 | 49.22% |
| AMZN220930C00119000 | 2022-09-27 1:36PM EDT | 119.00 | 0.62 | 0.64 | 0.65 | -0.50 | -44.64% | 5,699 | 4,606 | 48.78% |
| AMZN220930C00120000 | 2022-09-27 1:36PM EDT | 120.00 | 0.46 | 0.45 | 0.46 | -0.37 | -44.58% | 27,064 | 12,575 | 48.05% |
| AMZN220930C00121000 | 2022-09-27 1:33PM EDT | 121.00 | 0.31 | 0.31 | 0.32 | -0.30 | -49.18% | 4,724 | 5,502 | 47.51% |
| AMZN220930C00122000 | 2022-09-27 1:34PM EDT | 122.00 | 0.23 | 0.23 | 0.24 | -0.21 | -47.73% | 6,255 | 4,953 | 48.24% |
| AMZN220930C00123000 | 2022-09-27 1:32PM EDT | 123.00 | 0.16 | 0.16 | 0.16 | -0.18 | -52.94% | 4,046 | 4,885 | 47.66% |
| AMZN220930C00124000 | 2022-09-27 1:29PM EDT | 124.00 | 0.11 | 0.11 | 0.12 | -0.13 | -54.17% | 5,759 | 5,931 | 48.63% |
| AMZN220930C00125000 | 2022-09-27 1:34PM EDT | 125.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 6,500 | 9,399 | 49.41% |
| AMZN220930C00126000 | 2022-09-27 1:31PM EDT | 126.00 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 1,105 | 3,621 | 50.00% |
| AMZN220930C00127000 | 2022-09-27 1:16PM EDT | 127.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 538 | 2,701 | 50.39% |
| AMZN220930C00128000 | 2022-09-27 1:19PM EDT | 128.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 449 | 4,989 | 51.56% |
| AMZN220930C00129000 | 2022-09-27 1:14PM EDT | 129.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 318 | 3,757 | 51.95% |
| AMZN220930C00130000 | 2022-09-27 1:29PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,597 | 14,355 | 54.69% |
| AMZN220930C00131000 | 2022-09-27 1:35PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 183 | 2,230 | 53.91% |
| AMZN220930C00132000 | 2022-09-27 1:10PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 227 | 2,594 | 56.25% |
| AMZN220930C00133000 | 2022-09-27 11:58AM EDT | 133.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 80 | 1,527 | 59.38% |
| AMZN220930C00134000 | 2022-09-27 1:35PM EDT | 134.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 537 | 2,529 | 61.72% |
| AMZN220930C00135000 | 2022-09-27 1:35PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 709 | 4,357 | 56.25% |
| AMZN220930C00136000 | 2022-09-27 1:28PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 631 | 1,167 | 59.38% |
| AMZN220930C00137000 | 2022-09-27 12:59PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 4,515 | 62.50% |
| AMZN220930C00138000 | 2022-09-27 11:59AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 460 | 3,413 | 62.50% |
| AMZN220930C00139000 | 2022-09-27 12:59PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,410 | 2,500 | 65.63% |
| AMZN220930C00140000 | 2022-09-27 1:14PM EDT | 140.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 195 | 7,017 | 68.75% |
| AMZN220930C00141000 | 2022-09-27 10:47AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,648 | 70.31% |
| AMZN220930C00142000 | 2022-09-27 9:39AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,973 | 71.88% |
| AMZN220930C00143000 | 2022-09-27 10:10AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,236 | 75.00% |
| AMZN220930C00144000 | 2022-09-26 3:46PM EDT | 144.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 61 | 1,765 | 81.25% |
| AMZN220930C00145000 | 2022-09-27 1:35PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 4,732 | 78.13% |
| AMZN220930C00146000 | 2022-09-26 11:47AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,652 | 81.25% |
| AMZN220930C00147000 | 2022-09-27 9:36AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,716 | 81.25% |
| AMZN220930C00148000 | 2022-09-26 11:04AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,825 | 84.38% |
| AMZN220930C00149000 | 2022-09-27 10:39AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,257 | 87.50% |
| AMZN220930C00150000 | 2022-09-27 1:30PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,992 | 87.50% |
| AMZN220930C00152500 | 2022-09-23 2:44PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 980 | 2,427 | 93.75% |
| AMZN220930C00155000 | 2022-09-26 2:24PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8,091 | 96.88% |
| AMZN220930C00157500 | 2022-09-23 11:20AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 777 | 103.13% |
| AMZN220930C00160000 | 2022-09-27 11:10AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,297 | 106.25% |
| AMZN220930C00165000 | 2022-09-19 9:39AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 679 | 115.63% |
| AMZN220930C00170000 | 2022-09-27 10:26AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,699 | 125.00% |
| AMZN220930C00175000 | 2022-09-27 10:26AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,049 | 131.25% |
| AMZN220930C00180000 | 2022-09-15 3:51PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,786 | 137.50% |
| AMZN220930C00185000 | 2022-09-23 10:15AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 406 | 146.88% |
| AMZN220930C00190000 | 2022-09-26 9:47AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 156.25% |
| AMZN220930C00195000 | 2022-09-12 2:21PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,250 | 162.50% |
| AMZN220930C00200000 | 2022-09-26 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 168.75% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220930P00070000 | 2022-09-16 11:24AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 153.13% |
| AMZN220930P00075000 | 2022-09-16 11:35AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 191 | 131.25% |
| AMZN220930P00080000 | 2022-09-23 3:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 526 | 725 | 112.50% |
| AMZN220930P00085000 | 2022-09-26 9:57AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 1,245 | 96.88% |
| AMZN220930P00090000 | 2022-09-27 12:37PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,173 | 78.13% |
| AMZN220930P00095000 | 2022-09-27 1:34PM EDT | 95.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 619 | 7,205 | 73.44% |
| AMZN220930P00096000 | 2022-09-27 12:48PM EDT | 96.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 105 | 1,418 | 73.05% |
| AMZN220930P00097000 | 2022-09-27 12:26PM EDT | 97.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 20 | 735 | 71.48% |
| AMZN220930P00098000 | 2022-09-27 12:45PM EDT | 98.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 137 | 728 | 69.53% |
| AMZN220930P00099000 | 2022-09-27 1:14PM EDT | 99.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 257 | 578 | 68.95% |
| AMZN220930P00100000 | 2022-09-27 1:17PM EDT | 100.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 1,533 | 9,937 | 67.38% |
| AMZN220930P00101000 | 2022-09-27 1:35PM EDT | 101.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 1,201 | 2,564 | 65.23% |
| AMZN220930P00102000 | 2022-09-27 1:35PM EDT | 102.00 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 769 | 8,360 | 64.45% |
| AMZN220930P00103000 | 2022-09-27 1:30PM EDT | 103.00 | 0.20 | 0.19 | 0.20 | +0.02 | +11.11% | 360 | 1,788 | 62.89% |
| AMZN220930P00104000 | 2022-09-27 1:32PM EDT | 104.00 | 0.25 | 0.24 | 0.25 | -0.01 | -3.85% | 1,531 | 1,028 | 61.33% |
| AMZN220930P00105000 | 2022-09-27 1:34PM EDT | 105.00 | 0.31 | 0.31 | 0.33 | 0.00 | - | 1,982 | 7,262 | 60.35% |
| AMZN220930P00106000 | 2022-09-27 1:28PM EDT | 106.00 | 0.43 | 0.41 | 0.42 | +0.03 | +7.50% | 675 | 1,418 | 59.38% |
| AMZN220930P00107000 | 2022-09-27 1:34PM EDT | 107.00 | 0.52 | 0.52 | 0.53 | +0.02 | +4.00% | 1,123 | 3,374 | 58.01% |
| AMZN220930P00108000 | 2022-09-27 1:29PM EDT | 108.00 | 0.69 | 0.66 | 0.67 | +0.06 | +9.52% | 1,256 | 2,492 | 56.84% |
| AMZN220930P00109000 | 2022-09-27 1:32PM EDT | 109.00 | 0.85 | 0.85 | 0.87 | +0.06 | +7.59% | 1,767 | 1,886 | 56.25% |
| AMZN220930P00110000 | 2022-09-27 1:35PM EDT | 110.00 | 1.08 | 1.08 | 1.09 | +0.14 | +14.89% | 8,489 | 9,934 | 55.37% |
| AMZN220930P00111000 | 2022-09-27 1:35PM EDT | 111.00 | 1.38 | 1.36 | 1.38 | +0.14 | +11.29% | 3,591 | 2,486 | 54.79% |
| AMZN220930P00112000 | 2022-09-27 1:35PM EDT | 112.00 | 1.66 | 1.66 | 1.67 | +0.18 | +12.16% | 5,579 | 3,814 | 53.22% |
| AMZN220930P00113000 | 2022-09-27 1:36PM EDT | 113.00 | 2.05 | 2.07 | 2.09 | +0.25 | +13.89% | 5,873 | 4,101 | 53.10% |
| AMZN220930P00114000 | 2022-09-27 1:35PM EDT | 114.00 | 2.50 | 2.47 | 2.50 | +0.28 | +12.61% | 8,011 | 3,466 | 51.42% |
| AMZN220930P00115000 | 2022-09-27 1:35PM EDT | 115.00 | 3.00 | 3.00 | 3.05 | +0.39 | +14.94% | 15,944 | 10,167 | 51.27% |
| AMZN220930P00116000 | 2022-09-27 1:30PM EDT | 116.00 | 3.75 | 3.55 | 3.60 | +0.70 | +22.95% | 6,970 | 3,849 | 50.49% |
| AMZN220930P00117000 | 2022-09-27 1:36PM EDT | 117.00 | 4.25 | 4.20 | 4.30 | +0.55 | +14.86% | 6,831 | 3,971 | 51.12% |
| AMZN220930P00118000 | 2022-09-27 1:04PM EDT | 118.00 | 5.14 | 4.90 | 4.95 | +0.94 | +22.38% | 2,913 | 3,493 | 49.12% |
| AMZN220930P00119000 | 2022-09-27 1:29PM EDT | 119.00 | 5.85 | 5.65 | 5.70 | +1.00 | +20.62% | 528 | 2,668 | 48.05% |
| AMZN220930P00120000 | 2022-09-27 1:31PM EDT | 120.00 | 6.55 | 6.55 | 6.65 | +0.90 | +15.93% | 1,123 | 4,171 | 50.29% |
| AMZN220930P00121000 | 2022-09-27 1:26PM EDT | 121.00 | 7.60 | 7.40 | 7.50 | +1.85 | +32.17% | 212 | 1,967 | 51.76% |
| AMZN220930P00122000 | 2022-09-27 1:34PM EDT | 122.00 | 8.30 | 8.25 | 8.35 | +1.51 | +22.24% | 570 | 3,470 | 50.00% |
| AMZN220930P00123000 | 2022-09-27 1:36PM EDT | 123.00 | 9.29 | 9.20 | 9.25 | +1.63 | +21.28% | 84 | 2,748 | 48.73% |
| AMZN220930P00124000 | 2022-09-27 12:21PM EDT | 124.00 | 10.30 | 10.15 | 10.25 | +1.55 | +17.71% | 124 | 1,357 | 52.64% |
| AMZN220930P00125000 | 2022-09-27 1:36PM EDT | 125.00 | 11.24 | 11.20 | 11.30 | +2.11 | +23.11% | 274 | 2,413 | 56.45% |
| AMZN220930P00126000 | 2022-09-27 1:20PM EDT | 126.00 | 12.35 | 12.05 | 12.15 | +2.10 | +20.49% | 116 | 1,401 | 51.37% |
| AMZN220930P00127000 | 2022-09-27 12:08PM EDT | 127.00 | 13.52 | 13.10 | 13.20 | +2.17 | +19.12% | 227 | 1,712 | 54.69% |
| AMZN220930P00128000 | 2022-09-27 12:47PM EDT | 128.00 | 14.22 | 14.10 | 14.20 | +1.37 | +10.66% | 63 | 1,291 | 57.81% |
| AMZN220930P00129000 | 2022-09-27 12:41PM EDT | 129.00 | 15.20 | 15.05 | 15.15 | +1.65 | +12.18% | 75 | 1,019 | 52.34% |
| AMZN220930P00130000 | 2022-09-27 1:08PM EDT | 130.00 | 16.20 | 16.05 | 16.15 | +2.20 | +15.71% | 71 | 4,316 | 54.69% |
| AMZN220930P00131000 | 2022-09-27 12:15PM EDT | 131.00 | 17.38 | 16.90 | 17.20 | +1.73 | +11.05% | 18 | 1,024 | 73.24% |
| AMZN220930P00132000 | 2022-09-27 1:15PM EDT | 132.00 | 18.45 | 18.05 | 18.25 | +2.17 | +13.33% | 25 | 668 | 70.31% |
| AMZN220930P00133000 | 2022-09-27 1:01PM EDT | 133.00 | 19.15 | 19.05 | 19.30 | +2.10 | +12.32% | 65 | 436 | 76.56% |
| AMZN220930P00134000 | 2022-09-26 3:54PM EDT | 134.00 | 18.20 | 20.00 | 20.25 | 0.00 | - | 32 | 58 | 71.88% |
| AMZN220930P00135000 | 2022-09-27 11:22AM EDT | 135.00 | 19.70 | 20.95 | 21.30 | +0.50 | +2.60% | 15 | 453 | 74.61% |
| AMZN220930P00136000 | 2022-09-27 10:01AM EDT | 136.00 | 19.82 | 22.00 | 22.30 | -0.98 | -4.71% | 1 | 80 | 82.03% |
| AMZN220930P00137000 | 2022-09-27 12:55PM EDT | 137.00 | 22.87 | 22.95 | 23.30 | +1.22 | +5.64% | 6 | 189 | 80.08% |
| AMZN220930P00138000 | 2022-09-26 1:51PM EDT | 138.00 | 22.45 | 23.90 | 24.25 | 0.00 | - | 26 | 527 | 50.00% |
| AMZN220930P00139000 | 2022-09-27 12:55PM EDT | 139.00 | 24.86 | 25.05 | 25.30 | +2.61 | +11.73% | 3 | 163 | 94.14% |
| AMZN220930P00140000 | 2022-09-27 12:52PM EDT | 140.00 | 26.29 | 26.00 | 26.20 | +2.54 | +10.69% | 5 | 225 | 80.47% |
| AMZN220930P00141000 | 2022-09-27 12:52PM EDT | 141.00 | 27.30 | 26.95 | 27.30 | +1.90 | +7.48% | 3 | 299 | 90.63% |
| AMZN220930P00142000 | 2022-09-27 12:52PM EDT | 142.00 | 28.31 | 27.95 | 28.30 | -0.44 | -1.53% | 1 | 65 | 92.97% |
| AMZN220930P00143000 | 2022-09-23 2:57PM EDT | 143.00 | 30.90 | 28.95 | 29.25 | 0.00 | - | 1 | 92 | 88.28% |
| AMZN220930P00144000 | 2022-09-27 12:51PM EDT | 144.00 | 30.15 | 30.00 | 30.30 | +5.60 | +22.81% | 194 | 21 | 103.52% |
| AMZN220930P00145000 | 2022-09-26 3:35PM EDT | 145.00 | 29.32 | 30.95 | 31.30 | 0.00 | - | 7 | 17 | 100.78% |
| AMZN220930P00146000 | 2022-09-27 12:51PM EDT | 146.00 | 32.15 | 31.95 | 32.25 | +1.83 | +6.04% | 4 | 4 | 94.53% |
| AMZN220930P00147000 | 2022-09-23 3:12PM EDT | 147.00 | 34.40 | 32.95 | 33.30 | 0.00 | - | 84 | 9 | 105.47% |
| AMZN220930P00148000 | 2022-09-21 3:01PM EDT | 148.00 | 25.25 | 33.95 | 34.30 | 0.00 | - | 25 | 0 | 107.81% |
| AMZN220930P00149000 | 2022-09-21 3:59PM EDT | 149.00 | 30.45 | 35.00 | 35.30 | 0.00 | - | 81 | 0 | 116.02% |
| AMZN220930P00150000 | 2022-09-27 12:11PM EDT | 150.00 | 36.00 | 36.00 | 36.25 | -0.30 | -0.83% | 1 | 5 | 112.50% |
| AMZN220930P00152500 | 2022-09-23 3:05PM EDT | 152.50 | 40.26 | 38.50 | 38.80 | 0.00 | - | 8 | 0 | 124.61% |
| AMZN220930P00155000 | 2022-09-15 10:01AM EDT | 155.00 | 24.70 | 41.00 | 41.30 | 0.00 | - | 1 | 0 | 130.47% |
| AMZN220930P00157500 | 2022-09-14 9:37AM EDT | 157.50 | 30.75 | 43.45 | 43.80 | 0.00 | - | 1 | 0 | 129.69% |
| AMZN220930P00160000 | 2022-09-12 2:25PM EDT | 160.00 | 24.35 | 46.00 | 46.30 | 0.00 | - | 3 | 0 | 141.80% |
| AMZN220930P00165000 | 2022-09-14 2:05PM EDT | 165.00 | 37.15 | 50.95 | 51.30 | 0.00 | - | 24 | 0 | 145.31% |
| AMZN220930P00170000 | 2022-09-12 12:48PM EDT | 170.00 | 34.85 | 56.10 | 56.40 | 0.00 | - | 1 | 0 | 182.81% |
| AMZN220930P00175000 | 2022-09-06 9:45AM EDT | 175.00 | 47.90 | 60.95 | 61.25 | 0.00 | - | 15 | 0 | 153.13% |
| AMZN220930P00180000 | 2022-09-26 3:22PM EDT | 180.00 | 64.18 | 66.10 | 66.40 | 0.00 | - | 20 | 0 | 204.10% |
| AMZN220930P00185000 | 2022-08-17 9:30AM EDT | 185.00 | 42.20 | 57.50 | 67.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220930P00200000 | 2022-09-08 12:30PM EDT | 200.00 | 84.30 | 86.05 | 86.25 | +11.95 | +16.52% | 1 | 0 | 217.97% |
© 2022 Yahoo. Tutti i diritti riservati.
