AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200409C009000002020-04-06 10:01AM EDT900.001,042.451,106.251,124.000.00-10566.80%
AMZN200409C009900002020-03-16 2:33PM EDT990.00741.101,019.551,029.450.00--2503.21%
AMZN200409C010000002020-04-01 11:40AM EDT1,000.00922.941,009.551,019.450.00-12496.99%
AMZN200409C010100002020-03-16 2:33PM EDT1,010.00721.501,000.551,009.950.00--1495.61%
AMZN200409C010200002020-03-16 2:33PM EDT1,020.00711.70988.55998.450.00--1478.21%
AMZN200409C010300002020-03-20 6:08PM EDT1,030.00778.40981.05990.950.00--1487.94%
AMZN200409C010400002020-03-16 2:51PM EDT1,040.00769.25968.05977.950.00-13463.04%
AMZN200409C010700002020-03-20 6:08PM EDT1,070.00739.85941.05950.450.00--1462.46%
AMZN200409C010800002020-03-10 6:45PM EDT1,080.00749.60926.30944.050.00--1453.25%
AMZN200409C010900002020-04-06 12:04PM EDT1,090.00872.90917.55927.450.00-12431.23%
AMZN200409C011100002020-03-10 6:45PM EDT1,110.00720.40897.55907.450.00--1420.18%
AMZN200409C012000002020-03-12 11:32AM EDT1,200.00669.50809.55819.450.00--1383.58%
AMZN200409C013600002020-03-20 3:40PM EDT1,360.00483.25648.05657.950.00-24297.83%
AMZN200409C013700002020-04-03 2:26PM EDT1,370.00526.45637.65647.450.00-33291.15%
AMZN200409C014000002020-04-07 10:08AM EDT1,400.00623.17608.05617.45+111.77+21.86%11278.50%
AMZN200409C014400002020-03-20 3:42PM EDT1,440.00409.18568.05577.550.00-11260.95%
AMZN200409C014500002020-03-20 3:42PM EDT1,450.00399.82557.55567.450.00-11255.29%
AMZN200409C014800002020-03-30 10:24AM EDT1,480.00474.92528.30537.550.00-11244.03%
AMZN200409C014900002020-03-12 8:17PM EDT1,490.00295.05520.70529.950.00--1249.01%
AMZN200409C015000002020-04-06 9:59AM EDT1,500.00447.60507.95517.450.00-15234.53%
AMZN200409C015100002020-03-25 2:54PM EDT1,510.00411.48497.05506.900.00-10227.39%
AMZN200409C015400002020-04-06 9:35AM EDT1,540.00399.40467.25475.000.00-11211.49%
AMZN200409C015600002020-03-25 2:54PM EDT1,560.00364.18448.25456.300.00-20207.64%
AMZN200409C015700002020-03-24 10:04AM EDT1,570.00366.86438.05447.600.00-54205.51%
AMZN200409C015800002020-03-24 10:04AM EDT1,580.00357.36427.55436.000.00-55197.54%
AMZN200409C015900002020-03-25 2:54PM EDT1,590.00336.39421.00430.350.00-14206.85%
AMZN200409C016000002020-04-03 3:56PM EDT1,600.00305.00410.65419.950.00-89201.38%
AMZN200409C016100002020-03-09 10:03AM EDT1,610.00255.80400.65407.650.00--1193.40%
AMZN200409C016200002020-04-03 2:25PM EDT1,620.00396.81388.25398.05+122.50+44.66%14185.94%
AMZN200409C016300002020-04-03 12:30PM EDT1,630.00271.50378.15387.300.00-7418180.42%
AMZN200409C016400002020-03-23 9:52AM EDT1,640.00318.80368.55377.800.00--3177.80%
AMZN200409C016500002020-04-07 9:56AM EDT1,650.00380.42360.05364.20+75.57+24.79%5976170.31%
AMZN200409C016600002020-04-01 12:55PM EDT1,660.00256.15348.05357.400.00-112168.20%
AMZN200409C016700002020-04-06 10:49AM EDT1,670.00284.90336.95347.150.00-715162.01%
AMZN200409C016800002020-04-03 2:28PM EDT1,680.00261.05328.05337.600.00-212160.40%
AMZN200409C016850002020-04-03 2:28PM EDT1,685.00213.73322.55332.200.00-23156.99%
AMZN200409C016900002020-04-02 2:47PM EDT1,690.00213.15317.60327.450.00-15155.44%
AMZN200409C016950002020-04-02 1:26PM EDT1,695.00216.45313.10322.900.00-12154.85%
AMZN200409C017000002020-04-06 12:17PM EDT1,700.00267.82311.35315.450.00-8137154.01%
AMZN200409C017050002020-04-03 3:37PM EDT1,705.00192.70303.05312.750.00-40150.51%
AMZN200409C017100002020-04-01 9:33AM EDT1,710.00234.85301.20310.950.00-19157.42%
AMZN200409C017150002020-04-07 9:44AM EDT1,715.00314.70292.55302.45+93.90+42.53%13145.30%
AMZN200409C017200002020-04-02 1:26PM EDT1,720.00191.80288.70297.600.00-114145.16%
AMZN200409C017250002020-04-02 11:37AM EDT1,725.00191.55283.05292.450.00-26142.00%
AMZN200409C017300002020-04-03 2:45PM EDT1,730.00166.95278.05287.850.00-249140.55%
AMZN200409C017350002020-04-03 1:27PM EDT1,735.00275.00273.65282.65+110.18+66.85%313139.09%
AMZN200409C017400002020-04-03 3:27PM EDT1,740.00158.47270.85280.450.00-214143.75%
AMZN200409C017450002020-04-02 2:28PM EDT1,745.00161.70265.30274.450.00-4155139.65%
AMZN200409C017500002020-04-07 9:40AM EDT1,750.00266.50260.95267.05+48.76+22.39%10100135.28%
AMZN200409C017600002020-04-06 1:04PM EDT1,760.00213.00247.55256.950.00-112126.53%
AMZN200409C017700002020-04-07 9:49AM EDT1,770.00263.84238.60247.05+132.50+100.88%231124.04%
AMZN200409C017800002020-04-06 9:37AM EDT1,780.00158.15232.85238.200.00-27126.75%
AMZN200409C017825002020-03-20 6:09PM EDT1,782.50203.45226.00236.000.00--1120.70%
AMZN200409C017850002020-04-06 10:03AM EDT1,785.00159.05224.75233.450.00-27121.17%
AMZN200409C017875002020-03-30 10:00AM EDT1,787.50165.05222.75232.500.00-45122.64%
AMZN200409C017900002020-04-06 9:30AM EDT1,790.00205.07221.35225.700.00-431117.69%
AMZN200409C017925002020-04-06 10:06AM EDT1,792.50153.29215.85225.950.00-94116.36%
AMZN200409C017950002020-04-06 3:54PM EDT1,795.00195.99214.80222.500.00-127115.96%
AMZN200409C017975002020-04-02 2:16PM EDT1,797.50113.11211.45221.000.00-12115.11%
AMZN200409C018000002020-04-07 9:37AM EDT1,800.00223.00211.15215.25+26.45+13.46%5166112.80%
AMZN200409C018025002020-03-24 2:43PM EDT1,802.50151.00206.50216.000.00-25113.11%
AMZN200409C018050002020-04-06 3:54PM EDT1,805.00185.85203.40212.800.00-127110.51%
AMZN200409C018075002020-03-18 9:55AM EDT1,807.50119.03201.00211.000.00--4110.46%
AMZN200409C018100002020-04-06 9:37AM EDT1,810.00128.85199.80208.400.00-326110.85%
AMZN200409C018125002020-03-27 11:51AM EDT1,812.50134.87196.50206.000.00-115108.99%
AMZN200409C018150002020-04-03 3:41PM EDT1,815.0087.75195.50201.700.00-615107.61%
AMZN200409C018175002020-04-03 11:07AM EDT1,817.5099.50191.00201.000.00-13106.34%
AMZN200409C018200002020-04-06 1:40PM EDT1,820.00155.92188.60197.600.00-532104.36%
AMZN200409C018225002020-04-03 3:44PM EDT1,822.5080.03186.75196.500.00-29105.71%
AMZN200409C018250002020-04-07 9:57AM EDT1,825.00205.53185.90192.85+50.88+32.90%427105.24%
AMZN200409C018275002020-04-02 3:54PM EDT1,827.5099.35181.60191.150.00-210103.06%
AMZN200409C018300002020-04-06 2:39PM EDT1,830.00150.45179.10187.500.00-2226100.71%
AMZN200409C018325002020-04-06 10:09AM EDT1,832.50114.00176.50186.150.00-18100.86%
AMZN200409C018350002020-04-06 10:23AM EDT1,835.00116.71174.05182.350.00-53898.41%
AMZN200409C018375002020-04-06 9:30AM EDT1,837.50102.18173.25183.000.00-27102.73%
AMZN200409C018400002020-04-06 2:23PM EDT1,840.00131.81170.45175.850.00-61896.22%
AMZN200409C018425002020-04-06 2:49PM EDT1,842.50137.13166.50176.000.00-21596.52%
AMZN200409C018450002020-04-06 12:22PM EDT1,845.00125.77165.15173.200.00-91196.40%
AMZN200409C018475002020-04-06 3:57PM EDT1,847.50149.00161.50171.100.00-71994.53%
AMZN200409C018500002020-04-07 9:35AM EDT1,850.00168.35162.60166.90+22.48+15.41%39395.53%
AMZN200409C018525002020-04-07 10:34AM EDT1,852.50162.70156.45165.50+52.70+47.91%110591.72%
AMZN200409C018550002020-04-07 10:34AM EDT1,855.00160.65156.20162.25+44.58+38.41%33592.28%
AMZN200409C018600002020-04-07 10:15AM EDT1,860.00152.00151.50155.40+34.25+29.09%111688.52%
AMZN200409C018650002020-04-06 3:57PM EDT1,865.00133.64148.25155.600.00-181493.51%
AMZN200409C018700002020-04-07 10:29AM EDT1,870.00143.38143.20147.45+32.33+29.11%310688.12%
AMZN200409C018750002020-04-06 12:23PM EDT1,875.0096.19134.90143.850.00-325584.03%
AMZN200409C018800002020-04-07 10:07AM EDT1,880.00144.16131.00138.10+35.27+32.39%48982.22%
AMZN200409C018850002020-04-06 2:49PM EDT1,885.0096.00125.50133.350.00-273879.79%
AMZN200409C018900002020-04-07 10:05AM EDT1,890.00131.50122.05127.45+32.53+32.87%314078.24%
AMZN200409C018950002020-04-07 9:35AM EDT1,895.00122.00116.15121.50+18.18+17.51%5016374.25%
AMZN200409C019000002020-04-07 10:25AM EDT1,900.00116.80113.45116.45+19.46+19.99%5889074.18%
AMZN200409C019050002020-04-07 10:29AM EDT1,905.00110.11108.10111.30+16.11+17.14%11417171.48%
AMZN200409C019100002020-04-07 10:35AM EDT1,910.00107.20102.85106.80+19.20+21.82%1632069.45%
AMZN200409C019150002020-04-06 3:55PM EDT1,915.0084.2599.90103.750.00-2309070.73%
AMZN200409C019200002020-04-07 10:28AM EDT1,920.0096.3593.0096.90+15.35+18.95%3543165.11%
AMZN200409C019225002020-04-07 9:36AM EDT1,922.5091.2090.5095.10+19.47+27.14%56364.57%
AMZN200409C019250002020-04-07 10:08AM EDT1,925.0099.0089.2591.60+23.23+30.66%1418063.62%
AMZN200409C019275002020-04-07 9:33AM EDT1,927.5086.7085.1591.50+14.40+19.92%16863.14%
AMZN200409C019300002020-04-07 10:12AM EDT1,930.0083.0582.9088.85+12.48+17.68%2620962.04%
AMZN200409C019325002020-04-06 3:51PM EDT1,932.5062.4581.2085.100.00-587860.47%
AMZN200409C019350002020-04-07 10:26AM EDT1,935.0082.7979.5082.50+17.59+26.98%9314359.86%
AMZN200409C019375002020-04-07 9:50AM EDT1,937.5099.0077.6584.55+35.00+54.69%37262.92%
AMZN200409C019400002020-04-07 10:17AM EDT1,940.0079.5074.1578.75+17.13+27.47%6726958.18%
AMZN200409C019425002020-04-07 10:12AM EDT1,942.5073.3071.5074.15+13.70+22.99%24255.11%
AMZN200409C019450002020-04-07 10:11AM EDT1,945.0076.3571.8575.25+18.32+31.57%149859.08%
AMZN200409C019475002020-04-07 10:08AM EDT1,947.5076.7566.8071.20+30.75+66.85%75554.55%
AMZN200409C019500002020-04-07 10:37AM EDT1,950.0067.0067.0569.00+13.00+24.07%15262155.70%
AMZN200409C019525002020-04-07 9:52AM EDT1,952.5082.9363.2566.25+32.93+65.86%118653.21%
AMZN200409C019550002020-04-07 10:11AM EDT1,955.0067.2062.0064.00+17.20+34.40%4618153.09%
AMZN200409C019575002020-04-07 10:32AM EDT1,957.5063.7759.0062.00+18.77+41.71%2011251.78%
AMZN200409C019600002020-04-07 10:32AM EDT1,960.0061.5558.9560.30+17.61+40.08%9377852.93%
AMZN200409C019625002020-04-07 9:53AM EDT1,962.5072.8755.6057.50+29.07+66.37%207450.72%
AMZN200409C019650002020-04-07 10:28AM EDT1,965.0054.3452.6055.10+12.84+30.94%7324450.93%
AMZN200409C019675002020-04-07 10:29AM EDT1,967.5050.6050.2552.60+12.60+33.16%129449.55%
AMZN200409C019700002020-04-07 10:34AM EDT1,970.0054.5548.9550.30+17.49+47.19%15453348.45%
AMZN200409C019725002020-04-07 9:50AM EDT1,972.5064.8046.9548.60+28.58+78.91%2010048.19%
AMZN200409C019750002020-04-07 10:31AM EDT1,975.0044.2444.5546.20+10.74+32.06%7745346.90%
AMZN200409C019775002020-04-07 10:23AM EDT1,977.5043.3942.4544.10+10.42+31.60%6211246.01%
AMZN200409C019800002020-04-07 10:37AM EDT1,980.0040.8441.0542.70+11.02+36.96%30970846.09%
AMZN200409C019825002020-04-07 10:03AM EDT1,982.5054.0539.1040.75+25.55+89.65%1211345.34%
AMZN200409C019850002020-04-07 10:33AM EDT1,985.0042.0036.9538.30+14.50+52.73%6216643.86%
AMZN200409C019875002020-04-07 10:08AM EDT1,987.5043.4534.6536.10+18.50+74.15%1010442.71%
AMZN200409C019900002020-04-07 10:36AM EDT1,990.0035.0833.7035.20+9.58+37.57%15053243.33%
AMZN200409C019925002020-04-07 10:19AM EDT1,992.5034.1931.4535.85+11.19+48.65%215546.05%
AMZN200409C019950002020-04-07 10:30AM EDT1,995.0030.4728.7532.10+9.77+47.20%14332242.62%
AMZN200409C019975002020-04-07 10:34AM EDT1,997.5032.5028.7530.95+11.50+54.76%8417842.76%
AMZN200409C020000002020-04-07 10:38AM EDT2,000.0027.5525.9028.25+7.45+37.06%1,4392,56440.70%
AMZN200409C020025002020-04-07 10:37AM EDT2,002.5025.3224.6527.10+7.07+38.74%12728340.75%
AMZN200409C020100002020-04-07 10:37AM EDT2,010.0020.9021.6522.80+7.40+54.81%69591239.41%
AMZN200409C020200002020-04-07 10:38AM EDT2,020.0016.4415.1516.60+4.94+42.96%1,8001,54236.18%
AMZN200409C020300002020-04-07 10:38AM EDT2,030.0012.0511.3512.30+4.55+60.67%1,30365934.68%
AMZN200409C020400002020-04-07 10:37AM EDT2,040.008.808.208.90+2.60+41.94%1,00658433.52%
AMZN200409C020500002020-04-07 10:38AM EDT2,050.006.406.206.60+2.40+60.00%3,6101,12233.24%
AMZN200409C020600002020-04-07 10:38AM EDT2,060.004.514.104.50+1.33+41.82%84371832.31%
AMZN200409C020700002020-04-07 10:37AM EDT2,070.003.113.053.50+0.64+25.91%61323833.04%
AMZN200409C020800002020-04-07 10:37AM EDT2,080.002.302.292.68+0.55+31.43%83428933.63%
AMZN200409C020900002020-04-07 10:35AM EDT2,090.002.141.762.10+0.70+48.61%36415734.42%
AMZN200409C021000002020-04-07 10:38AM EDT2,100.001.501.311.67+0.22+17.19%2,27491735.32%
AMZN200409C021100002020-04-07 10:35AM EDT2,110.001.431.241.55+0.32+28.83%14135637.33%
AMZN200409C021200002020-04-07 10:37AM EDT2,120.001.201.041.23+0.21+21.21%16325738.07%
AMZN200409C021300002020-04-07 10:31AM EDT2,130.000.950.891.160.00-12511040.04%
AMZN200409C021400002020-04-07 10:37AM EDT2,140.000.890.831.05+0.07+8.54%16613241.65%
AMZN200409C021500002020-04-07 10:26AM EDT2,150.000.920.680.94+0.17+22.67%34884843.10%
AMZN200409C021600002020-04-07 10:33AM EDT2,160.000.870.690.96+0.04+4.82%337845.50%
AMZN200409C021700002020-04-07 10:20AM EDT2,170.000.790.650.88+0.14+21.54%377247.02%
AMZN200409C021800002020-04-07 10:18AM EDT2,180.000.700.410.85+0.10+16.67%1613748.90%
AMZN200409C021900002020-04-07 9:41AM EDT2,190.000.940.390.81+0.34+56.67%27350.65%
AMZN200409C022000002020-04-07 10:36AM EDT2,200.000.550.500.63+0.05+10.00%56561250.78%
AMZN200409C022100002020-04-07 10:06AM EDT2,210.000.560.350.65+0.01+1.82%1210651.07%
AMZN200409C022200002020-04-07 10:14AM EDT2,220.000.460.400.58+0.06+15.00%257252.86%
AMZN200409C022300002020-04-07 9:53AM EDT2,230.000.900.370.60+0.54+150.00%37554.71%
AMZN200409C022400002020-04-07 10:04AM EDT2,240.000.640.320.55+0.19+42.22%51855.79%
AMZN200409C022500002020-04-07 10:09AM EDT2,250.000.440.180.45+0.14+46.67%711955.32%
AMZN200409C022600002020-04-07 10:13AM EDT2,260.000.140.100.56-0.20-58.82%91957.47%
AMZN200409C022700002020-04-07 10:08AM EDT2,270.000.390.070.62+0.16+69.57%54359.57%
AMZN200409C022800002020-04-07 9:48AM EDT2,280.000.600.050.53-0.93-60.78%4960.06%
AMZN200409C022900002020-04-07 9:51AM EDT2,290.000.580.210.53+0.33+132.00%11063.62%
AMZN200409C023000002020-04-07 10:28AM EDT2,300.000.250.120.37-0.01-3.85%2651,30962.26%
AMZN200409C023100002020-04-07 10:15AM EDT2,310.000.190.060.48-0.10-34.48%204464.65%
AMZN200409C023200002020-04-07 10:32AM EDT2,320.000.140.020.26-0.06-30.00%162961.72%
AMZN200409C023300002020-03-27 3:31PM EDT2,330.001.110.011.000.00-1773.39%
AMZN200409C023400002020-03-30 1:39PM EDT2,340.000.890.000.880.00-2973.83%
AMZN200409C023500002020-04-06 3:34PM EDT2,350.000.150.100.390.00-193570.56%
AMZN200409C023600002020-04-06 10:35AM EDT2,360.000.010.000.480.00-16371.97%
AMZN200409C023700002020-04-06 1:04PM EDT2,370.000.160.000.57+0.01+6.67%5875.05%
AMZN200409C023800002020-04-07 9:43AM EDT2,380.000.290.000.41-0.11-27.50%22673.93%
AMZN200409C023900002020-04-07 9:34AM EDT2,390.000.610.000.41+0.51+510.00%21875.49%
AMZN200409C024000002020-04-07 10:31AM EDT2,400.000.070.030.15+0.03+75.00%2311471.00%
AMZN200409C024100002020-04-06 2:38PM EDT2,410.000.100.000.410.00-52878.61%
AMZN200409C024200002020-03-30 11:43AM EDT2,420.000.760.000.580.00-11483.20%
AMZN200409C024300002020-03-25 3:39PM EDT2,430.002.360.000.570.00--1184.57%
AMZN200409C024400002020-03-25 3:39PM EDT2,440.002.270.000.380.00--982.52%
AMZN200409C024500002020-04-01 12:53PM EDT2,450.000.310.010.120.00-14675.78%
AMZN200409C024600002020-03-25 3:39PM EDT2,460.002.190.000.590.00--1289.55%
AMZN200409C024700002020-03-31 1:35PM EDT2,470.000.420.000.800.00-11094.29%
AMZN200409C024800002020-03-25 3:36PM EDT2,480.001.960.000.560.00-181792.09%
AMZN200409C024900002020-04-06 12:37PM EDT2,490.000.010.000.560.00-101393.60%
AMZN200409C025000002020-04-07 10:38AM EDT2,500.000.040.010.03-0.01-20.00%9443975.00%
AMZN200409C025100002020-03-31 1:40PM EDT2,510.000.200.000.600.00-21097.31%
AMZN200409C025200002020-03-31 2:44PM EDT2,520.000.200.000.840.00--2102.54%
AMZN200409C025300002020-03-31 1:35PM EDT2,530.000.260.001.380.00--1110.45%
AMZN200409C025400002020-03-31 3:49PM EDT2,540.000.330.010.050.00--4082.42%
AMZN200409C025500002020-04-06 3:21PM EDT2,550.000.040.001.940.00-3146118.65%
AMZN200409C025700002020-03-31 11:09AM EDT2,570.000.200.000.050.00--085.16%
AMZN200409C026000002020-04-06 1:03PM EDT2,600.000.030.010.050.00-117089.84%
AMZN200409C027500002020-03-26 10:39AM EDT2,750.000.100.000.030.00-1028101.56%
AMZN200409C028000002020-04-06 1:59PM EDT2,800.000.020.000.020.00-302372104.69%
AMZN200409C028500002020-04-03 3:38PM EDT2,850.000.040.000.020.00-218109.38%
AMZN200409C029000002020-04-07 9:45AM EDT2,900.000.020.000.01+0.01+100.00%11,803109.38%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN200409P008600002020-04-06 12:40PM EDT860.000.040.000.250.00-154307.03%
AMZN200409P008700002020-04-06 12:40PM EDT870.000.060.000.280.00-15305.86%
AMZN200409P008800002020-03-26 2:30PM EDT880.000.120.000.150.00-14286.72%
AMZN200409P008900002020-03-30 11:42AM EDT890.000.030.000.360.00-2131304.69%
AMZN200409P009000002020-03-17 9:34AM EDT900.001.120.000.280.00--6294.14%
AMZN200409P009100002020-03-17 1:48PM EDT910.001.260.000.290.00--12291.02%
AMZN200409P009200002020-03-17 9:34AM EDT920.001.300.000.280.00--5286.33%
AMZN200409P009300002020-03-18 3:44PM EDT930.001.000.000.280.00--12282.42%
AMZN200409P009400002020-03-27 10:49AM EDT940.000.010.000.290.00-115279.69%
AMZN200409P009500002020-03-26 1:09PM EDT950.000.220.000.280.00-210275.00%
AMZN200409P009600002020-03-19 3:58PM EDT960.001.100.001.300.00-116315.63%
AMZN200409P009700002020-03-18 1:34PM EDT970.003.250.000.380.00--16275.20%
AMZN200409P009800002020-03-26 10:55AM EDT980.000.260.000.290.00-117265.04%
AMZN200409P009900002020-03-18 12:22PM EDT990.002.590.000.280.00-1427260.55%
AMZN200409P010000002020-04-02 9:51AM EDT1,000.000.010.001.980.00-424314.06%
AMZN200409P010100002020-03-31 3:27PM EDT1,010.000.020.000.670.00-5068275.20%
AMZN200409P010200002020-03-23 10:12AM EDT1,020.000.950.000.290.00-110250.98%
AMZN200409P010300002020-03-17 9:50AM EDT1,030.004.300.001.090.00--8281.84%
AMZN200409P010400002020-04-06 10:24AM EDT1,040.000.010.000.010.00-7662190.63%
AMZN200409P010500002020-04-01 9:58AM EDT1,050.000.050.000.200.00-24233.20%
AMZN200409P010600002020-03-26 10:55AM EDT1,060.000.400.000.640.00-24255.86%
AMZN200409P010700002020-03-20 12:26PM EDT1,070.000.350.000.290.00-24234.18%
AMZN200409P010800002020-04-01 9:57AM EDT1,080.000.060.000.200.00-353223.44%
AMZN200409P010900002020-04-03 1:57PM EDT1,090.000.010.000.290.00-16227.73%
AMZN200409P011000002020-03-30 12:21PM EDT1,100.000.150.000.280.00-1025223.63%
AMZN200409P011100002020-04-03 1:05PM EDT1,110.000.010.001.810.00-56267.29%
AMZN200409P011200002020-03-25 10:00AM EDT1,120.000.400.000.290.00-17217.97%
AMZN200409P011300002020-03-23 2:44PM EDT1,130.001.280.000.290.00-18214.84%
AMZN200409P011400002020-03-18 1:45PM EDT1,140.007.300.000.290.00-119211.72%
AMZN200409P011500002020-03-18 3:17PM EDT1,150.005.150.001.440.00--46245.80%
AMZN200409P011600002020-03-19 3:15PM EDT1,160.003.150.001.600.00-140245.22%
AMZN200409P011700002020-03-31 9:52AM EDT1,170.000.180.000.560.00-243215.63%
AMZN200409P011800002020-03-23 10:01AM EDT1,180.003.700.000.280.00-118198.83%
AMZN200409P011900002020-03-25 10:29AM EDT1,190.000.950.000.280.00-17195.90%
AMZN200409P012000002020-04-03 1:03PM EDT1,200.000.280.000.280.00-11,109192.97%
AMZN200409P012100002020-03-24 2:44PM EDT1,210.000.790.000.300.00-15191.21%
AMZN200409P012200002020-04-06 11:36AM EDT1,220.000.040.000.280.00-213187.11%
AMZN200409P012300002020-04-01 2:17PM EDT1,230.000.620.001.060.00-530210.74%
AMZN200409P012400002020-03-25 10:00AM EDT1,240.000.760.000.280.00-451181.45%
AMZN200409P012500002020-03-23 10:33AM EDT1,250.004.000.000.280.00-710178.52%
AMZN200409P012600002020-04-06 2:51PM EDT1,260.000.040.000.040.00-4043150.00%
AMZN200409P012700002020-03-27 11:06AM EDT1,270.000.750.000.000.00-11450.00%
AMZN200409P012800002020-03-30 12:46PM EDT1,280.000.270.000.270.00-187169.53%
AMZN200409P012900002020-03-30 1:09PM EDT1,290.000.300.000.280.00-117167.38%
AMZN200409P013000002020-04-01 11:07AM EDT1,300.000.150.000.290.00-536165.23%
AMZN200409P013100002020-03-30 1:35PM EDT1,310.000.330.000.290.00-228162.50%
AMZN200409P013200002020-03-27 3:58PM EDT1,320.000.890.000.900.00-24179.20%
AMZN200409P013300002020-04-03 2:10PM EDT1,330.000.010.000.200.00-313151.76%
AMZN200409P013400002020-03-30 10:34AM EDT1,340.000.500.000.280.00-315153.91%
AMZN200409P013500002020-04-02 9:42AM EDT1,350.000.210.000.270.00-129150.59%
AMZN200409P013600002020-04-06 10:07AM EDT1,360.000.010.001.170.00-114172.46%
AMZN200409P013700002020-04-06 10:02AM EDT1,370.000.010.000.280.00-110145.90%
AMZN200409P013800002020-04-01 3:43PM EDT1,380.000.550.000.960.00-641162.79%
AMZN200409P013900002020-03-27 3:10PM EDT1,390.001.110.000.270.00-19140.23%
AMZN200409P014000002020-04-06 9:30AM EDT1,400.000.070.000.100.00-3337126.17%
AMZN200409P014100002020-03-31 3:29PM EDT1,410.000.340.000.270.00-122135.16%
AMZN200409P014200002020-03-25 3:45PM EDT1,420.002.090.000.270.00-1023132.62%
AMZN200409P014300002020-04-03 10:42AM EDT1,430.000.250.000.950.00-130148.34%
AMZN200409P014400002020-04-01 11:43AM EDT1,440.000.500.001.580.00-134154.79%
AMZN200409P014500002020-04-06 3:09PM EDT1,450.000.020.000.040.00-3375107.03%
AMZN200409P014600002020-04-03 3:54PM EDT1,460.000.220.000.270.00-3649122.66%
AMZN200409P014700002020-04-01 3:17PM EDT1,470.001.100.000.260.00-964119.73%
AMZN200409P014800002020-04-06 1:59PM EDT1,480.000.040.010.050.00-581103.52%
AMZN200409P014900002020-04-03 2:49PM EDT1,490.000.320.000.270.00-468115.23%
AMZN200409P015000002020-04-07 10:14AM EDT1,500.000.120.010.12+0.07+140.00%103266105.47%
AMZN200409P015100002020-04-06 3:09PM EDT1,510.000.050.000.270.00-462110.55%
AMZN200409P015200002020-04-03 2:02PM EDT1,520.000.660.000.460.00-529114.06%
AMZN200409P015300002020-04-03 3:14PM EDT1,530.000.430.000.270.00-2740105.66%
AMZN200409P015400002020-04-06 11:54AM EDT1,540.000.020.000.050.00-127089.06%
AMZN200409P015500002020-04-06 12:37PM EDT1,550.000.200.000.18+0.11+122.22%139897.27%
AMZN200409P015600002020-04-03 1:52PM EDT1,560.000.930.000.280.00-354999.02%
AMZN200409P015700002020-04-02 2:46PM EDT1,570.001.250.000.280.00-22796.68%
AMZN200409P015800002020-04-06 3:34PM EDT1,580.000.020.010.05-0.06-75.00%29082.03%
AMZN200409P015900002020-04-06 3:58PM EDT1,590.000.180.000.280.00-26791.99%
AMZN200409P016000002020-04-06 2:59PM EDT1,600.000.080.030.100.00-13932083.40%
AMZN200409P016100002020-04-06 3:17PM EDT1,610.000.140.000.290.00-1410187.70%
AMZN200409P016200002020-04-06 3:50PM EDT1,620.000.100.000.300.00-2730285.74%
AMZN200409P016300002020-04-07 9:44AM EDT1,630.000.800.010.33+0.65+433.33%6817084.57%
AMZN200409P016400002020-04-06 3:50PM EDT1,640.000.150.010.350.00-1610882.72%
AMZN200409P016500002020-04-07 10:33AM EDT1,650.000.080.080.10+0.03+60.00%5250275.00%
AMZN200409P016600002020-04-07 10:12AM EDT1,660.000.120.000.35-0.04-25.00%123077.83%
AMZN200409P016700002020-04-06 3:29PM EDT1,670.000.220.050.940.00-268085.35%
AMZN200409P016800002020-04-07 10:12AM EDT1,680.000.150.010.31-0.34-69.39%610972.66%
AMZN200409P016850002020-04-06 12:33PM EDT1,685.000.300.000.400.00-224473.24%
AMZN200409P016900002020-04-07 9:55AM EDT1,690.000.190.010.37-0.09-32.14%77471.68%
AMZN200409P016950002020-04-06 3:43PM EDT1,695.000.260.000.710.00-1210175.83%
AMZN200409P017000002020-04-07 10:35AM EDT1,700.000.150.030.15-0.15-50.00%3855364.26%
AMZN200409P017050002020-04-06 12:13PM EDT1,705.000.360.001.930.00-334784.06%
AMZN200409P017100002020-04-07 9:30AM EDT1,710.000.310.100.31-0.02-6.06%110467.68%
AMZN200409P017150002020-04-06 3:02PM EDT1,715.000.360.010.420.00-2214466.89%
AMZN200409P017200002020-04-06 2:16PM EDT1,720.000.370.000.450.00-6719766.11%
AMZN200409P017250002020-04-06 2:54PM EDT1,725.000.410.001.900.00-236778.52%
AMZN200409P017300002020-04-07 9:44AM EDT1,730.001.000.042.44+0.49+96.08%309880.44%
AMZN200409P017350002020-04-07 9:35AM EDT1,735.000.180.033.05-0.29-61.70%18681.96%
AMZN200409P017400002020-04-07 9:44AM EDT1,740.000.280.103.05+0.03+12.00%28880.85%
AMZN200409P017450002020-04-06 3:28PM EDT1,745.000.450.071.030.00-105067.63%
AMZN200409P017500002020-04-07 10:24AM EDT1,750.000.480.200.42+0.10+26.32%8659761.57%
AMZN200409P017600002020-04-07 9:59AM EDT1,760.000.570.191.62+0.13+29.55%733668.68%
AMZN200409P017700002020-04-07 10:32AM EDT1,770.000.380.310.48-0.04-9.52%1542458.69%
AMZN200409P017800002020-04-07 10:28AM EDT1,780.000.500.340.54-0.14-21.87%2815857.10%
AMZN200409P017825002020-04-06 3:54PM EDT1,782.500.500.380.540.00-83656.84%
AMZN200409P017850002020-04-07 9:43AM EDT1,785.000.720.390.70+0.14+24.14%115457.57%
AMZN200409P017875002020-04-06 3:32PM EDT1,787.500.740.400.580.00-5756.10%
AMZN200409P017900002020-04-07 10:24AM EDT1,790.000.590.420.59-0.01-1.67%2334355.71%
AMZN200409P017925002020-04-06 1:40PM EDT1,792.500.940.420.580.00-275855.03%
AMZN200409P017950002020-04-07 10:11AM EDT1,795.000.440.440.62-0.22-33.33%515554.88%
AMZN200409P017975002020-04-06 3:56PM EDT1,797.500.670.320.600.00-165553.17%
AMZN200409P018000002020-04-07 10:27AM EDT1,800.000.630.470.63-0.08-11.27%761,80153.91%
AMZN200409P018025002020-04-06 1:00PM EDT1,802.501.140.480.740.00-12354.10%
AMZN200409P018050002020-04-06 3:35PM EDT1,805.000.830.480.77-0.07-7.78%18553.66%
AMZN200409P018075002020-04-07 9:37AM EDT1,807.500.930.460.85+0.14+17.72%33753.42%
AMZN200409P018100002020-04-07 10:24AM EDT1,810.000.710.400.71-0.02-2.74%2520351.51%
AMZN200409P018125002020-04-07 9:52AM EDT1,812.500.450.470.70-0.60-57.14%116951.27%
AMZN200409P018150002020-04-07 9:55AM EDT1,815.000.390.570.71-0.51-56.67%99751.34%
AMZN200409P018175002020-04-07 9:53AM EDT1,817.500.410.480.90-0.38-48.10%62151.29%
AMZN200409P018200002020-04-07 10:05AM EDT1,820.000.620.600.77-0.29-31.87%6521450.60%
AMZN200409P018225002020-04-06 2:58PM EDT1,822.501.100.490.800.00-353151.20%
AMZN200409P018250002020-04-07 9:58AM EDT1,825.000.470.530.80-0.60-56.07%1814650.54%
AMZN200409P018275002020-04-07 10:16AM EDT1,827.500.770.650.83-0.38-33.04%12450.20%
AMZN200409P018300002020-04-07 10:33AM EDT1,830.000.780.680.81-0.18-18.75%1636249.34%
AMZN200409P018325002020-04-07 10:31AM EDT1,832.500.840.690.89-0.25-22.94%76449.46%
AMZN200409P018350002020-04-07 9:55AM EDT1,835.000.560.710.91-0.53-48.62%1516648.98%
AMZN200409P018375002020-04-07 10:06AM EDT1,837.500.640.730.98-0.76-54.29%47348.93%
AMZN200409P018400002020-04-07 10:34AM EDT1,840.000.820.750.93-0.25-23.36%7034847.83%
AMZN200409P018425002020-04-07 10:09AM EDT1,842.500.770.740.97-0.43-35.83%179747.51%
AMZN200409P018450002020-04-07 10:19AM EDT1,845.000.920.800.98-0.45-32.85%1313946.92%
AMZN200409P018475002020-04-07 9:36AM EDT1,847.500.660.831.01-0.82-55.41%1210146.50%
AMZN200409P018500002020-04-07 10:37AM EDT1,850.000.950.790.95-0.35-26.92%24266045.34%
AMZN200409P018525002020-04-07 10:13AM EDT1,852.501.000.761.09-0.50-33.33%113945.78%
AMZN200409P018550002020-04-07 10:25AM EDT1,855.001.130.821.05-0.54-32.34%610644.79%
AMZN200409P018600002020-04-07 10:32AM EDT1,860.001.090.941.19-0.38-25.85%21644944.43%
AMZN200409P018650002020-04-07 10:37AM EDT1,865.001.071.011.07-0.85-44.27%6811642.24%
AMZN200409P018700002020-04-07 10:37AM EDT1,870.001.181.011.22-0.42-26.25%23449841.88%
AMZN200409P018750002020-04-07 10:29AM EDT1,875.001.281.091.31-0.88-40.74%4027341.05%
AMZN200409P018800002020-04-07 10:16AM EDT1,880.001.421.091.32-0.50-26.04%9064339.70%
AMZN200409P018850002020-04-07 10:26AM EDT1,885.001.341.201.43-0.76-36.19%8830038.92%
AMZN200409P018900002020-04-07 10:37AM EDT1,890.001.411.291.51-0.92-39.48%12347837.90%
AMZN200409P018950002020-04-07 10:34AM EDT1,895.001.481.391.67-1.44-49.32%5839737.24%
AMZN200409P019000002020-04-07 10:38AM EDT1,900.001.701.481.66-0.80-32.00%7931,53935.72%
AMZN200409P019050002020-04-07 10:31AM EDT1,905.001.931.471.74-0.88-31.32%4849434.61%
AMZN200409P019100002020-04-07 10:34AM EDT1,910.001.851.741.88-1.15-38.33%2021,14333.70%
AMZN200409P019150002020-04-07 10:29AM EDT1,915.002.221.852.07-1.23-35.65%5528032.92%
AMZN200409P019200002020-04-07 10:34AM EDT1,920.002.112.002.21-1.91-47.51%38175331.88%
AMZN200409P019225002020-04-07 10:23AM EDT1,922.502.562.122.45-1.44-36.00%128331.92%
AMZN200409P019250002020-04-07 10:34AM EDT1,925.002.262.152.54-1.84-44.88%13226131.41%
AMZN200409P019275002020-04-07 10:26AM EDT1,927.502.632.252.57-2.77-51.30%2614930.69%
AMZN200409P019300002020-04-07 10:33AM EDT1,930.002.402.282.56-2.59-51.90%27951129.84%
AMZN200409P019325002020-04-07 10:25AM EDT1,932.502.852.362.75-2.17-43.23%436329.60%
AMZN200409P019350002020-04-07 10:32AM EDT1,935.002.842.562.94-2.47-46.52%17220829.31%
AMZN200409P019375002020-04-07 10:32AM EDT1,937.503.002.703.05-2.80-48.28%228528.77%
AMZN200409P019400002020-04-07 10:30AM EDT1,940.003.502.833.20-2.77-44.18%23641628.31%
AMZN200409P019425002020-04-07 10:17AM EDT1,942.503.542.833.20-2.71-43.36%579427.44%
AMZN200409P019450002020-04-07 10:35AM EDT1,945.003.403.153.50-3.45-50.36%10319327.32%
AMZN200409P019475002020-04-07 10:33AM EDT1,947.503.403.553.90-3.85-53.10%6610027.38%
AMZN200409P019500002020-04-07 10:37AM EDT1,950.003.933.554.00-4.07-50.87%86879826.69%
AMZN200409P019525002020-04-07 10:32AM EDT1,952.504.053.604.05-3.96-49.44%275725.86%
AMZN200409P019550002020-04-07 10:32AM EDT1,955.004.304.004.40-3.61-45.64%8329325.68%
AMZN200409P019575002020-04-07 10:29AM EDT1,957.505.024.555.10-4.08-44.84%289826.15%
AMZN200409P019600002020-04-07 10:35AM EDT1,960.004.834.855.40-4.67-49.16%46278925.73%
AMZN200409P019625002020-04-07 10:20AM EDT1,962.505.454.905.35-4.60-45.77%237624.60%
AMZN200409P019650002020-04-07 10:32AM EDT1,965.005.765.255.75-5.74-49.91%40337624.30%
AMZN200409P019675002020-04-07 10:30AM EDT1,967.506.555.606.25-4.45-40.45%464824.12%
AMZN200409P019700002020-04-07 10:37AM EDT1,970.006.506.306.95-5.60-46.28%33730324.22%
AMZN200409P019725002020-04-07 10:31AM EDT1,972.507.256.407.00-5.25-42.00%359823.16%
AMZN200409P019750002020-04-07 10:35AM EDT1,975.007.056.607.50-7.15-50.35%13426022.81%
AMZN200409P019775002020-04-07 10:30AM EDT1,977.508.487.508.45-7.32-46.33%5813823.10%
AMZN200409P019800002020-04-07 10:37AM EDT1,980.008.367.858.45-6.49-43.70%29334621.85%
AMZN200409P019825002020-04-07 10:31AM EDT1,982.5010.008.709.65-6.07-37.77%463622.36%
AMZN200409P019850002020-04-07 10:35AM EDT1,985.009.259.4010.35-8.20-46.99%4528422.03%
AMZN200409P019875002020-04-07 10:38AM EDT1,987.5010.0010.2511.10-10.18-50.45%1655621.70%
AMZN200409P019900002020-04-07 10:37AM EDT1,990.0011.5010.3011.00-9.00-43.90%44317820.10%
AMZN200409P019925002020-04-07 10:31AM EDT1,992.5013.3011.2512.50-7.54-36.18%155020.68%
AMZN200409P019950002020-04-07 10:34AM EDT1,995.0011.5411.6512.55-11.06-48.94%1448519.14%
AMZN200409P019975002020-04-07 10:34AM EDT1,997.5012.0013.2514.80-10.00-45.45%1501920.57%
AMZN200409P020000002020-04-07 10:38AM EDT2,000.0014.1613.4014.80-10.35-42.23%1,91116918.78%
AMZN200409P020025002020-04-07 10:35AM EDT2,002.5015.0013.8014.90-14.60-49.32%381317.01%
AMZN200409P020100002020-04-07 10:38AM EDT2,010.0018.0018.0519.40-11.75-39.50%1,0579916.87%
AMZN200409P020200002020-04-07 10:37AM EDT2,020.0023.8322.7524.15-10.67-30.93%78112812.07%
AMZN200409P020300002020-04-07 10:33AM EDT2,030.0027.0027.7030.35-16.00-37.21%780330.00%
AMZN200409P020400002020-04-07 10:32AM EDT2,040.0033.1735.1036.80-24.33-42.31%136190.00%
AMZN200409P020500002020-04-07 10:34AM EDT2,050.0041.0042.5043.80-17.00-29.31%99530.00%
AMZN200409P020600002020-04-07 10:34AM EDT2,060.0047.9050.5552.30-18.80-28.19%78290.00%
AMZN200409P020700002020-04-07 10:08AM EDT2,070.0058.0059.6561.70-49.55-46.07%25160.00%
AMZN200409P020800002020-04-07 10:20AM EDT2,080.0067.3567.0569.90-93.82-58.21%57180.00%
AMZN200409P020900002020-04-07 10:32AM EDT2,090.0075.6075.9081.85-119.38-61.23%2550.00%
AMZN200409P021000002020-04-07 10:23AM EDT2,100.0091.5084.9591.10-23.50-20.43%6170.00%
AMZN200409P021100002020-04-07 10:33AM EDT2,110.0093.5193.90100.80-63.45-40.42%850.00%
AMZN200409P021200002020-04-07 9:41AM EDT2,120.0099.29105.30112.40-68.19-40.72%690.00%
AMZN200409P021300002020-03-26 3:52PM EDT2,130.00212.00114.20121.100.00-2170.00%
AMZN200409P021400002020-03-31 9:33AM EDT2,140.00189.70124.30130.000.00-3120.00%
AMZN200409P021500002020-04-07 10:30AM EDT2,150.00138.32133.45141.70-38.35-21.71%12340.00%
AMZN200409P021600002020-04-06 3:02PM EDT2,160.00183.85146.15150.000.00-470.00%
AMZN200409P021700002020-04-06 2:32PM EDT2,170.00195.89154.50159.050.00-140.00%
AMZN200409P021900002020-03-31 3:37PM EDT2,190.00235.02174.35180.750.00-220.00%
AMZN200409P022000002020-04-02 2:25PM EDT2,200.00300.00185.10189.700.00-860.00%
AMZN200409P022200002020-04-03 10:35AM EDT2,220.00310.05203.35209.650.00-210.00%
AMZN200409P022300002020-04-07 10:12AM EDT2,230.00218.35213.50221.20-45.65-17.29%150.00%
AMZN200409P022400002020-04-06 12:58PM EDT2,240.00267.50223.70231.700.00-110.00%
AMZN200409P022500002020-04-06 2:34PM EDT2,250.00276.00230.05239.550.00-550.00%
AMZN200409P022900002020-03-27 4:15AM EDT2,290.00323.00390.70398.050.00--10281.92%
AMZN200409P023000002020-04-01 9:30AM EDT2,300.00386.89282.70293.750.00-110.00%
AMZN200409P024200002020-03-31 3:50PM EDT2,420.00467.00399.55408.850.00--00.00%
AMZN200409P024800002020-04-06 12:02AM EDT2,480.00578.50460.05469.950.00--00.00%
AMZN200409P028000002020-04-03 3:37PM EDT2,800.00904.07782.30792.250.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità