Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

3.155,36+3,42 (+0,11%)

Al 11:26AM EDT. Mercato aperto.

In the money

Mostra:ListaStraddle

Opzioni d'acquistoper14 maggio 2021

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
AMZN210514C02010000	2021-05-10 2:28PM EDT	2,010.00	1,162.64	1,148.90	1,152.90	0.00	-	1	2	311.69%
AMZN210514C02020000	2021-05-12 1:08PM EDT	2,020.00	1,145.79	1,137.05	1,142.35	0.00	-	1	3	296.97%
AMZN210514C02040000	2021-05-10 10:21AM EDT	2,040.00	1,139.99	1,115.80	1,127.45	0.00	-	2	1	308.95%
AMZN210514C02070000	2021-05-03 1:03PM EDT	2,070.00	1,129.48	1,083.85	1,094.45	0.00	-	1	1	276.77%
AMZN210514C02080000	2021-05-10 10:37AM EDT	2,080.00	1,150.95	1,075.45	1,086.40	0.00	-	-	2	291.14%
AMZN210514C02100000	2021-04-30 9:33AM EDT	2,100.00	1,399.50	1,055.75	1,067.45	0.00	-	1	0	290.84%
AMZN210514C02200000	2021-05-11 11:03AM EDT	2,200.00	985.63	955.45	967.10	0.00	-	16	4	259.53%
AMZN210514C02400000	2021-05-04 10:00AM EDT	2,400.00	931.92	755.25	762.60	0.00	-	-	1	188.11%
AMZN210514C02470000	2021-05-10 2:36PM EDT	2,470.00	730.70	687.55	693.90	0.00	-	-	5	183.48%
AMZN210514C02480000	2021-05-10 10:00AM EDT	2,480.00	754.60	680.15	685.15	0.00	-	-	9	191.67%
AMZN210514C02500000	2021-05-06 11:37AM EDT	2,500.00	796.48	658.40	662.15	0.00	-	1	2	173.10%
AMZN210514C02520000	2021-05-11 3:15PM EDT	2,520.00	692.65	637.55	642.50	0.00	-	1	2	166.53%
AMZN210514C02540000	2021-05-07 3:48PM EDT	2,540.00	753.58	616.10	624.35	0.00	-	10	6	162.82%
AMZN210514C02570000	2021-05-10 3:14PM EDT	2,570.00	634.53	585.25	591.45	0.00	-	15	15	142.83%
AMZN210514C02580000	2021-05-04 2:01PM EDT	2,580.00	558.55	578.70	586.15	0.00	-	1	10	164.31%
AMZN210514C02610000	2021-05-11 10:33AM EDT	2,610.00	552.24	545.40	552.95	0.00	-	10	10	139.32%
AMZN210514C02640000	2021-05-10 12:12PM EDT	2,640.00	585.40	517.10	523.20	0.00	-	3	14	137.85%
AMZN210514C02650000	2021-05-13 9:32AM EDT	2,650.00	542.80	510.15	513.70	-114.27	-17.39%	1	0	144.07%
AMZN210514C02660000	2021-05-10 2:36PM EDT	2,660.00	551.55	493.85	504.55	0.00	-	6	11	127.69%
AMZN210514C02680000	2021-05-10 2:36PM EDT	2,680.00	520.95	480.15	482.00	0.00	-	21	21	132.68%
AMZN210514C02700000	2021-05-11 3:19PM EDT	2,700.00	522.84	457.55	462.35	0.00	-	81	75	122.34%
AMZN210514C02710000	2021-05-10 2:36PM EDT	2,710.00	488.35	448.25	454.90	0.00	-	1	28	127.44%
AMZN210514C02720000	2021-05-03 3:20PM EDT	2,720.00	665.02	435.85	445.15	0.00	-	11	11	120.19%
AMZN210514C02730000	2021-05-10 3:03PM EDT	2,730.00	468.60	427.85	433.00	0.00	-	3	39	117.42%
AMZN210514C02740000	2021-05-03 1:40PM EDT	2,740.00	663.31	415.85	427.50	0.00	-	11	12	120.36%
AMZN210514C02760000	2021-05-10 10:00AM EDT	2,760.00	396.25	400.40	407.15	0.00	-	3	10	122.99%
AMZN210514C02770000	2021-05-10 12:12PM EDT	2,770.00	455.85	386.85	394.15	0.00	-	3	4	108.07%
AMZN210514C02800000	2021-05-11 1:06PM EDT	2,800.00	371.76	359.35	363.05	-13.04	-3.39%	39	41	103.59%
AMZN210514C02810000	2021-05-11 3:15PM EDT	2,810.00	403.30	351.05	353.10	0.00	-	2	8	104.30%
AMZN210514C02840000	2021-05-03 1:57PM EDT	2,840.00	564.05	318.85	325.40	0.00	-	8	4	96.90%
AMZN210514C02850000	2021-05-13 11:10AM EDT	2,850.00	309.81	308.10	312.45	-41.74	-11.87%	122	170	87.84%
AMZN210514C02860000	2021-04-30 9:30AM EDT	2,860.00	678.60	300.10	304.20	0.00	-	3	14	91.92%
AMZN210514C02870000	2021-05-13 9:40AM EDT	2,870.00	301.60	287.35	294.30	+8.10	+2.76%	3	2	85.00%
AMZN210514C02880000	2021-05-06 10:10AM EDT	2,880.00	273.80	279.00	283.40	0.00	-	1	17	83.80%
AMZN210514C02890000	2021-04-29 10:23AM EDT	2,890.00	287.55	270.55	274.95	-313.95	-52.19%	1	7	86.07%
AMZN210514C02900000	2021-05-13 10:54AM EDT	2,900.00	275.80	257.65	265.45	+21.80	+8.58%	16	186	79.93%
AMZN210514C02910000	2021-05-10 2:53PM EDT	2,910.00	282.00	247.60	251.55	+36.50	+14.87%	1	32	70.85%
AMZN210514C02920000	2021-05-12 10:43AM EDT	2,920.00	224.80	238.10	241.10	0.00	-	7	9	68.56%
AMZN210514C02930000	2021-05-13 10:46AM EDT	2,930.00	238.35	230.30	234.40	+15.70	+7.05%	14	7	74.60%
AMZN210514C02950000	2021-05-12 1:26PM EDT	2,950.00	198.90	207.70	212.85	0.00	-	12	82	63.54%
AMZN210514C02960000	2021-05-12 12:43PM EDT	2,960.00	193.20	199.25	204.25	0.00	-	11	12	65.23%
AMZN210514C02970000	2021-05-12 2:11PM EDT	2,970.00	182.45	191.85	193.65	0.00	-	8	11	65.16%
AMZN210514C02980000	2021-05-13 10:46AM EDT	2,980.00	188.95	176.85	181.35	+16.10	+9.31%	2	6	52.54%
AMZN210514C02990000	2021-05-12 1:17PM EDT	2,990.00	158.90	167.65	172.15	0.00	-	27	37	52.55%
AMZN210514C03000000	2021-05-13 10:14AM EDT	3,000.00	187.75	159.80	166.00	+27.75	+17.34%	15	216	57.46%
AMZN210514C03010000	2021-05-13 10:04AM EDT	3,010.00	168.64	148.95	153.55	+25.98	+18.21%	108	85	50.99%
AMZN210514C03020000	2021-05-13 10:02AM EDT	3,020.00	164.04	142.85	144.20	+21.14	+14.79%	11	43	53.28%
AMZN210514C03030000	2021-05-13 9:47AM EDT	3,030.00	146.20	132.90	134.35	+15.95	+12.25%	6	23	50.67%
AMZN210514C03040000	2021-05-13 10:24AM EDT	3,040.00	138.00	123.30	124.60	+16.78	+13.84%	5	11	49.64%
AMZN210514C03045000	2021-05-13 11:08AM EDT	3,045.00	120.20	117.50	118.85	+11.55	+10.63%	10	16	46.81%
AMZN210514C03050000	2021-05-13 11:08AM EDT	3,050.00	113.50	111.95	113.40	-0.50	-0.44%	32	41	44.53%
AMZN210514C03055000	2021-05-13 10:35AM EDT	3,055.00	117.00	107.25	108.70	+12.00	+11.43%	1	32	43.63%
AMZN210514C03060000	2021-05-13 9:41AM EDT	3,060.00	122.57	105.00	106.05	+15.52	+14.50%	9	17	46.14%
AMZN210514C03065000	2021-05-13 11:03AM EDT	3,065.00	106.30	99.15	100.60	+3.80	+3.71%	10	96	43.87%
AMZN210514C03070000	2021-05-13 10:50AM EDT	3,070.00	105.30	95.05	96.35	+9.13	+9.49%	1	55	43.50%
AMZN210514C03075000	2021-05-13 10:13AM EDT	3,075.00	114.85	90.10	91.40	+22.05	+23.76%	110	124	42.00%
AMZN210514C03080000	2021-05-13 10:50AM EDT	3,080.00	96.00	86.55	87.75	-0.95	-0.98%	21	37	42.40%
AMZN210514C03085000	2021-05-13 11:03AM EDT	3,085.00	88.50	80.70	81.95	+11.70	+15.23%	67	50	39.58%
AMZN210514C03090000	2021-05-13 10:46AM EDT	3,090.00	82.42	76.95	78.35	+2.32	+2.90%	62	73	39.91%
AMZN210514C03095000	2021-05-13 10:54AM EDT	3,095.00	84.75	72.00	73.30	+5.80	+7.35%	72	66	38.13%
AMZN210514C03100000	2021-05-13 11:10AM EDT	3,100.00	67.55	68.60	70.70	-3.05	-4.32%	291	773	39.56%
AMZN210514C03105000	2021-05-13 11:09AM EDT	3,105.00	65.00	64.90	66.05	-5.55	-7.87%	19	96	38.19%
AMZN210514C03110000	2021-05-13 11:09AM EDT	3,110.00	60.00	60.95	62.10	-5.70	-8.68%	28	69	37.64%
AMZN210514C03115000	2021-05-13 10:04AM EDT	3,115.00	71.00	55.05	56.20	+10.35	+17.07%	22	274	34.63%
AMZN210514C03120000	2021-05-13 11:09AM EDT	3,120.00	52.70	51.95	52.75	-3.20	-5.72%	152	623	34.55%
AMZN210514C03125000	2021-05-13 11:10AM EDT	3,125.00	47.93	49.25	50.15	-5.37	-10.08%	27	472	35.32%
AMZN210514C03130000	2021-05-13 11:08AM EDT	3,130.00	45.55	45.20	45.95	-6.25	-12.07%	68	93	34.12%
AMZN210514C03135000	2021-05-13 10:59AM EDT	3,135.00	50.24	41.35	42.25	+0.74	+1.49%	37	130	33.39%
AMZN210514C03140000	2021-05-13 11:08AM EDT	3,140.00	38.60	38.30	38.85	-5.35	-12.17%	76	211	32.87%
AMZN210514C03145000	2021-05-13 11:08AM EDT	3,145.00	35.50	35.45	36.00	-6.50	-15.48%	46	128	32.83%
AMZN210514C03150000	2021-05-13 11:10AM EDT	3,150.00	32.25	30.85	31.95	-5.75	-15.13%	709	658	31.35%
AMZN210514C03155000	2021-05-13 11:10AM EDT	3,155.00	29.10	29.25	29.80	-6.40	-18.03%	134	187	31.79%
AMZN210514C03160000	2021-05-13 11:10AM EDT	3,160.00	26.40	25.60	27.30	-6.35	-19.39%	446	273	31.70%
AMZN210514C03165000	2021-05-13 11:11AM EDT	3,165.00	24.40	24.10	24.35	-5.75	-19.07%	333	232	30.98%
AMZN210514C03170000	2021-05-13 11:11AM EDT	3,170.00	21.85	21.15	21.55	-6.05	-21.68%	1,411	276	30.27%
AMZN210514C03175000	2021-05-13 11:10AM EDT	3,175.00	19.25	18.30	18.70	-8.25	-30.00%	1,049	554	29.32%
AMZN210514C03180000	2021-05-13 11:09AM EDT	3,180.00	16.80	17.20	17.50	-7.20	-30.00%	2,863	626	30.06%
AMZN210514C03185000	2021-05-13 11:10AM EDT	3,185.00	15.15	14.50	14.80	-7.20	-32.21%	995	240	28.93%
AMZN210514C03190000	2021-05-13 11:10AM EDT	3,190.00	12.95	13.15	13.40	-7.30	-36.05%	1,670	584	29.13%
AMZN210514C03195000	2021-05-13 11:06AM EDT	3,195.00	12.50	11.70	12.00	-5.58	-30.86%	769	412	29.20%
AMZN210514C03200000	2021-05-13 11:11AM EDT	3,200.00	10.35	10.25	10.45	-6.15	-37.27%	7,311	2,606	28.91%
AMZN210514C03205000	2021-05-13 11:10AM EDT	3,205.00	8.89	8.55	8.85	-6.28	-41.40%	452	384	28.35%
AMZN210514C03210000	2021-05-13 11:10AM EDT	3,210.00	7.75	7.60	7.80	-5.65	-42.16%	471	625	28.39%
AMZN210514C03215000	2021-05-13 11:10AM EDT	3,215.00	6.44	6.35	6.55	-5.71	-47.00%	326	456	27.94%
AMZN210514C03220000	2021-05-13 11:10AM EDT	3,220.00	5.78	5.70	5.90	-5.02	-46.48%	1,439	1,333	28.28%
AMZN210514C03225000	2021-05-13 11:10AM EDT	3,225.00	4.90	4.90	5.10	-5.25	-51.72%	576	658	28.24%
AMZN210514C03230000	2021-05-13 11:10AM EDT	3,230.00	4.00	4.00	4.15	-4.83	-54.70%	655	538	27.71%
AMZN210514C03235000	2021-05-13 11:02AM EDT	3,235.00	4.19	3.50	3.65	-3.73	-47.10%	297	394	27.90%
AMZN210514C03240000	2021-05-13 11:10AM EDT	3,240.00	3.09	2.90	3.05	-3.71	-54.56%	841	642	27.72%
AMZN210514C03245000	2021-05-13 11:09AM EDT	3,245.00	2.71	2.60	2.73	-3.55	-56.71%	216	669	28.07%
AMZN210514C03250000	2021-05-13 11:10AM EDT	3,250.00	2.14	2.10	2.19	-3.31	-60.73%	4,696	2,321	27.68%
AMZN210514C03255000	2021-05-13 11:10AM EDT	3,255.00	1.93	1.90	1.96	-3.01	-60.93%	402	517	28.04%
AMZN210514C03260000	2021-05-13 11:10AM EDT	3,260.00	1.59	1.60	1.68	-2.99	-65.28%	437	761	28.14%
AMZN210514C03265000	2021-05-13 10:56AM EDT	3,265.00	2.16	1.41	1.50	-1.89	-46.67%	347	444	28.48%
AMZN210514C03270000	2021-05-13 11:09AM EDT	3,270.00	1.25	1.13	1.23	-2.25	-64.29%	326	771	28.35%
AMZN210514C03275000	2021-05-13 11:10AM EDT	3,275.00	1.04	0.97	1.05	-2.26	-68.48%	427	595	28.46%
AMZN210514C03280000	2021-05-13 10:59AM EDT	3,280.00	1.09	0.84	0.93	-1.73	-61.35%	475	667	28.76%
AMZN210514C03285000	2021-05-13 10:58AM EDT	3,285.00	1.13	0.75	0.85	-1.71	-60.21%	221	425	29.22%
AMZN210514C03290000	2021-05-13 11:07AM EDT	3,290.00	0.75	0.63	0.72	-1.58	-67.81%	208	659	29.30%
AMZN210514C03295000	2021-05-13 10:45AM EDT	3,295.00	0.75	0.55	0.64	-1.25	-62.50%	75	711	29.60%
AMZN210514C03300000	2021-05-13 11:11AM EDT	3,300.00	0.52	0.48	0.55	-1.31	-71.58%	1,958	5,691	29.76%
AMZN210514C03305000	2021-05-13 11:05AM EDT	3,305.00	0.53	0.44	0.53	-1.10	-67.48%	500	732	30.43%
AMZN210514C03310000	2021-05-13 11:10AM EDT	3,310.00	0.46	0.37	0.47	-1.02	-68.92%	546	1,042	30.71%
AMZN210514C03315000	2021-05-13 10:30AM EDT	3,315.00	0.56	0.35	0.45	-0.86	-60.56%	101	342	31.35%
AMZN210514C03320000	2021-05-13 10:47AM EDT	3,320.00	0.49	0.31	0.40	-0.76	-60.80%	168	909	31.62%
AMZN210514C03325000	2021-05-13 11:11AM EDT	3,325.00	0.28	0.26	0.35	-0.91	-76.47%	281	1,143	31.84%
AMZN210514C03330000	2021-05-13 11:09AM EDT	3,330.00	0.30	0.29	0.35	-0.80	-72.73%	251	913	32.62%
AMZN210514C03335000	2021-05-13 11:05AM EDT	3,335.00	0.32	0.22	0.31	-0.67	-67.68%	136	399	32.86%
AMZN210514C03340000	2021-05-13 11:10AM EDT	3,340.00	0.25	0.26	0.31	-0.65	-72.22%	102	749	33.64%
AMZN210514C03345000	2021-05-13 10:52AM EDT	3,345.00	0.31	0.20	0.29	-0.64	-67.37%	45	683	34.11%
AMZN210514C03350000	2021-05-13 11:11AM EDT	3,350.00	0.19	0.16	0.28	-0.58	-75.32%	408	2,435	34.72%
AMZN210514C03355000	2021-05-13 10:55AM EDT	3,355.00	0.25	0.17	0.20	-0.46	-64.79%	39	393	34.03%
AMZN210514C03360000	2021-05-13 10:35AM EDT	3,360.00	0.28	0.15	0.27	-0.43	-60.56%	190	407	36.04%
AMZN210514C03365000	2021-05-13 10:42AM EDT	3,365.00	0.23	0.12	0.25	-0.41	-64.06%	13	229	36.43%
AMZN210514C03370000	2021-05-13 10:56AM EDT	3,370.00	0.21	0.14	0.24	-0.38	-64.41%	261	615	36.99%
AMZN210514C03375000	2021-05-13 10:57AM EDT	3,375.00	0.18	0.12	0.23	-0.40	-68.97%	19	389	37.50%
AMZN210514C03380000	2021-05-13 10:16AM EDT	3,380.00	0.26	0.10	0.22	-0.24	-48.00%	110	544	38.04%
AMZN210514C03385000	2021-05-13 10:36AM EDT	3,385.00	0.42	0.15	0.24	-0.14	-25.00%	46	245	39.16%
AMZN210514C03390000	2021-05-13 10:45AM EDT	3,390.00	0.20	0.09	0.21	-0.29	-59.18%	21	471	39.26%
AMZN210514C03395000	2021-05-13 10:43AM EDT	3,395.00	0.20	0.09	0.20	-0.24	-54.55%	56	446	39.75%
AMZN210514C03400000	2021-05-13 11:08AM EDT	3,400.00	0.12	0.10	0.13	-0.34	-73.91%	1,866	5,537	38.57%
AMZN210514C03405000	2021-05-13 11:03AM EDT	3,405.00	0.09	0.08	0.19	-0.31	-77.50%	28	597	40.92%
AMZN210514C03410000	2021-05-13 10:56AM EDT	3,410.00	0.18	0.10	0.18	-0.25	-58.14%	388	663	41.36%
AMZN210514C03415000	2021-05-13 10:38AM EDT	3,415.00	0.11	0.07	0.20	-0.17	-60.71%	20	284	42.53%
AMZN210514C03420000	2021-05-13 10:35AM EDT	3,420.00	0.18	0.07	0.20	-0.16	-47.06%	26	484	43.21%
AMZN210514C03425000	2021-05-13 9:53AM EDT	3,425.00	0.31	0.12	0.18	+0.06	+24.00%	22	247	43.41%
AMZN210514C03430000	2021-05-13 10:39AM EDT	3,430.00	0.12	0.05	0.16	-0.14	-53.85%	59	318	43.56%
AMZN210514C03435000	2021-05-12 11:11AM EDT	3,435.00	0.35	0.10	0.19	0.00	-	7	113	45.02%
AMZN210514C03440000	2021-05-13 9:53AM EDT	3,440.00	0.26	0.04	0.17	-0.03	-10.34%	11	472	45.17%
AMZN210514C03445000	2021-05-12 2:46PM EDT	3,445.00	0.17	0.05	0.15	-0.13	-43.33%	35	123	45.22%
AMZN210514C03450000	2021-05-13 11:06AM EDT	3,450.00	0.10	0.10	0.16	-0.14	-58.33%	58	940	46.19%
AMZN210514C03455000	2021-05-13 9:46AM EDT	3,455.00	0.15	0.10	0.15	-0.08	-34.78%	6	234	46.58%
AMZN210514C03460000	2021-05-13 10:08AM EDT	3,460.00	0.21	0.06	0.18	-0.08	-27.59%	16	421	48.15%
AMZN210514C03465000	2021-05-13 10:37AM EDT	3,465.00	0.15	0.03	0.16	-0.09	-37.50%	12	230	48.19%
AMZN210514C03470000	2021-05-13 10:21AM EDT	3,470.00	0.08	0.02	0.14	-0.13	-61.90%	12	367	48.15%
AMZN210514C03475000	2021-05-13 10:57AM EDT	3,475.00	0.11	0.03	0.15	-0.12	-52.17%	6	300	49.17%
AMZN210514C03480000	2021-05-13 9:32AM EDT	3,480.00	0.15	0.06	0.15	-0.01	-6.25%	4	338	49.81%
AMZN210514C03485000	2021-05-12 3:17PM EDT	3,485.00	0.15	0.06	0.15	-0.07	-31.82%	16	235	50.49%
AMZN210514C03490000	2021-05-13 10:44AM EDT	3,490.00	0.08	0.06	0.10	-0.12	-60.00%	3	508	49.12%
AMZN210514C03495000	2021-05-12 2:22PM EDT	3,495.00	0.11	0.02	0.15	-0.05	-31.25%	3	142	51.76%
AMZN210514C03500000	2021-05-13 11:09AM EDT	3,500.00	0.09	0.07	0.09	-0.11	-55.00%	134	1,776	49.81%
AMZN210514C03505000	2021-05-13 11:03AM EDT	3,505.00	0.10	0.04	0.14	-0.07	-41.18%	12	290	50.39%
AMZN210514C03510000	2021-05-13 11:05AM EDT	3,510.00	0.07	0.01	0.13	-0.07	-50.00%	9	180	52.93%
AMZN210514C03515000	2021-05-12 9:59AM EDT	3,515.00	0.30	0.00	0.10	0.00	-	3	87	52.15%
AMZN210514C03520000	2021-05-12 3:51PM EDT	3,520.00	0.16	0.01	0.14	0.00	-	11	336	51.37%
AMZN210514C03525000	2021-05-12 2:20PM EDT	3,525.00	0.07	0.05	0.14	-0.08	-53.33%	2	186	53.13%
AMZN210514C03530000	2021-05-13 9:37AM EDT	3,530.00	0.05	0.03	0.12	-0.07	-58.33%	2	258	52.54%
AMZN210514C03535000	2021-05-12 3:35PM EDT	3,535.00	0.12	0.01	0.12	0.00	-	38	94	52.54%
AMZN210514C03540000	2021-05-13 9:42AM EDT	3,540.00	0.12	0.01	0.12	0.00	-	1	739	53.13%
AMZN210514C03545000	2021-05-12 11:25AM EDT	3,545.00	0.03	0.00	0.13	-0.15	-83.33%	3	189	53.71%
AMZN210514C03550000	2021-05-13 10:41AM EDT	3,550.00	0.08	0.05	0.08	-0.04	-33.33%	181	721	54.30%
AMZN210514C03555000	2021-05-12 10:47AM EDT	3,555.00	0.05	0.00	0.10	-0.08	-61.54%	2	168	53.71%
AMZN210514C03560000	2021-05-13 9:33AM EDT	3,560.00	0.14	0.00	0.13	0.00	-	6	72	55.47%
AMZN210514C03565000	2021-05-12 11:14AM EDT	3,565.00	0.08	0.00	0.12	-0.01	-11.11%	5	67	55.66%
AMZN210514C03570000	2021-05-12 2:29PM EDT	3,570.00	0.04	0.00	0.14	0.00	-	63	166	57.03%
AMZN210514C03575000	2021-05-13 10:03AM EDT	3,575.00	0.08	0.00	0.12	-0.04	-33.33%	2	233	56.84%
AMZN210514C03580000	2021-05-12 10:49AM EDT	3,580.00	0.08	0.00	0.11	0.00	-	70	262	57.03%
AMZN210514C03585000	2021-05-12 2:26PM EDT	3,585.00	0.01	0.00	0.12	-0.09	-90.00%	1	276	58.01%
AMZN210514C03590000	2021-05-13 10:30AM EDT	3,590.00	0.05	0.00	0.11	-0.04	-44.44%	5	125	58.01%
AMZN210514C03595000	2021-05-13 9:56AM EDT	3,595.00	0.09	0.00	0.11	-0.07	-43.75%	2	302	58.59%
AMZN210514C03600000	2021-05-13 9:52AM EDT	3,600.00	0.03	0.02	0.06	-0.03	-50.00%	83	1,785	57.62%
AMZN210514C03605000	2021-05-12 11:09AM EDT	3,605.00	0.10	0.00	0.11	0.00	-	98	140	59.77%
AMZN210514C03610000	2021-05-12 10:53AM EDT	3,610.00	0.12	0.00	0.11	0.00	-	13	186	60.35%
AMZN210514C03620000	2021-05-13 9:40AM EDT	3,620.00	0.16	0.00	0.37	+0.07	+77.78%	10	148	68.85%
AMZN210514C03630000	2021-05-13 9:50AM EDT	3,630.00	0.06	0.00	0.10	+0.05	+500.00%	90	55	62.11%
AMZN210514C03640000	2021-05-13 9:30AM EDT	3,640.00	0.05	0.00	0.09	-0.01	-16.67%	4	90	62.70%
AMZN210514C03650000	2021-05-13 10:38AM EDT	3,650.00	0.05	0.01	0.11	-0.05	-50.00%	38	478	65.23%
AMZN210514C03660000	2021-05-13 9:52AM EDT	3,660.00	0.01	0.00	0.09	-0.05	-83.33%	12	241	64.84%
AMZN210514C03670000	2021-05-13 9:47AM EDT	3,670.00	0.04	0.00	0.10	-0.09	-69.23%	7	120	66.41%
AMZN210514C03680000	2021-05-13 10:27AM EDT	3,680.00	0.06	0.00	0.09	+0.03	+100.00%	15	56	66.99%
AMZN210514C03690000	2021-05-13 9:59AM EDT	3,690.00	0.01	0.01	0.09	-0.06	-85.71%	73	61	68.75%
AMZN210514C03700000	2021-05-13 10:37AM EDT	3,700.00	0.07	0.01	0.05	-0.03	-30.00%	25	885	66.99%
AMZN210514C03710000	2021-05-12 3:30PM EDT	3,710.00	0.04	0.01	0.09	0.00	-	9	57	70.90%
AMZN210514C03720000	2021-05-13 10:28AM EDT	3,720.00	0.05	0.00	0.09	+0.01	+25.00%	7	91	71.29%
AMZN210514C03730000	2021-05-13 10:27AM EDT	3,730.00	0.05	0.00	0.08	+0.02	+66.67%	12	78	71.68%
AMZN210514C03740000	2021-05-11 12:35PM EDT	3,740.00	0.14	0.00	0.08	0.00	-	14	31	72.66%
AMZN210514C03750000	2021-05-13 10:27AM EDT	3,750.00	0.05	0.00	0.08	-0.01	-16.67%	10	456	73.83%
AMZN210514C03760000	2021-05-12 3:11PM EDT	3,760.00	0.05	0.00	0.08	0.00	-	12	38	74.80%
AMZN210514C03770000	2021-05-13 10:28AM EDT	3,770.00	0.04	0.00	0.09	-0.02	-33.33%	9	142	76.56%
AMZN210514C03780000	2021-05-11 11:21AM EDT	3,780.00	0.01	0.00	0.07	-0.12	-92.31%	11	31	76.17%
AMZN210514C03790000	2021-05-10 1:34PM EDT	3,790.00	0.08	0.00	0.07	0.00	-	3	15	76.95%
AMZN210514C03800000	2021-05-13 10:45AM EDT	3,800.00	0.03	0.03	0.05	+0.01	+50.00%	10	650	78.91%
AMZN210514C03810000	2021-05-12 11:32AM EDT	3,810.00	0.06	0.00	0.08	0.00	-	3	53	80.08%
AMZN210514C03820000	2021-05-12 1:48PM EDT	3,820.00	0.01	0.00	0.35	0.00	-	6	15	91.99%
AMZN210514C03830000	2021-05-11 3:54PM EDT	3,830.00	0.05	0.00	0.07	0.00	-	1	70	81.25%
AMZN210514C03840000	2021-05-11 3:50PM EDT	3,840.00	0.05	0.00	0.05	0.00	-	4	131	80.08%
AMZN210514C03850000	2021-05-13 10:38AM EDT	3,850.00	0.01	0.01	0.05	-0.01	-50.00%	8	334	82.03%
AMZN210514C03860000	2021-05-11 11:18AM EDT	3,860.00	0.05	0.00	0.08	0.00	-	1	117	84.96%
AMZN210514C03870000	2021-05-11 12:22PM EDT	3,870.00	0.10	0.00	0.07	0.00	-	15	22	85.16%
AMZN210514C03880000	2021-05-12 10:42AM EDT	3,880.00	0.01	0.00	0.07	0.00	-	1	59	85.94%
AMZN210514C03890000	2021-05-11 2:21PM EDT	3,890.00	0.02	0.00	0.07	0.00	-	50	122	87.11%
AMZN210514C03900000	2021-05-12 11:07AM EDT	3,900.00	0.05	0.00	0.08	+0.03	+150.00%	6	305	89.06%
AMZN210514C03910000	2021-05-11 9:47AM EDT	3,910.00	0.01	0.00	0.07	0.00	-	2	4	89.06%
AMZN210514C03920000	2021-05-11 9:30AM EDT	3,920.00	0.01	0.00	0.09	0.00	-	5	37	91.80%
AMZN210514C03930000	2021-05-11 12:10PM EDT	3,930.00	0.05	0.00	0.09	0.00	-	4	26	92.58%
AMZN210514C03940000	2021-05-10 3:17PM EDT	3,940.00	0.05	0.00	0.07	0.00	-	11	17	91.80%
AMZN210514C03950000	2021-05-12 3:08PM EDT	3,950.00	0.02	0.01	0.07	-0.01	-33.33%	5	207	93.75%
AMZN210514C03960000	2021-05-10 3:42PM EDT	3,960.00	0.03	0.00	0.07	0.00	-	131	137	93.75%
AMZN210514C03970000	2021-05-12 12:26PM EDT	3,970.00	0.01	0.00	0.35	0.00	-	11	54	108.40%
AMZN210514C03980000	2021-05-12 12:07PM EDT	3,980.00	0.05	0.00	0.07	0.00	-	3	14	95.70%
AMZN210514C03990000	2021-05-11 12:11PM EDT	3,990.00	0.01	0.00	0.05	0.00	-	1	58	94.53%
AMZN210514C04000000	2021-05-13 10:52AM EDT	4,000.00	0.01	0.01	0.02	-0.02	-66.67%	31	1,816	92.19%
AMZN210514C04010000	2021-05-07 3:54PM EDT	4,010.00	0.03	0.00	0.07	0.00	-	12	13	98.44%
AMZN210514C04020000	2021-05-11 12:16PM EDT	4,020.00	0.03	0.00	0.07	0.00	-	2	3	99.61%
AMZN210514C04030000	2021-05-10 9:41AM EDT	4,030.00	0.01	-	0.35	0.00	-	-	1	122.71%
AMZN210514C04040000	2021-05-07 9:40AM EDT	4,040.00	0.26	0.00	0.07	0.00	-	1	1	101.56%
AMZN210514C04050000	2021-05-12 11:31AM EDT	4,050.00	0.02	0.00	0.01	0.00	-	3	66	90.63%
AMZN210514C04060000	2021-05-06 11:43AM EDT	4,060.00	0.39	0.00	0.07	0.00	-	-	2	103.13%
AMZN210514C04080000	2021-05-07 11:33AM EDT	4,080.00	0.01	0.00	0.07	0.00	-	3	6	105.08%
AMZN210514C04100000	2021-05-12 12:04PM EDT	4,100.00	0.02	0.00	0.09	0.00	-	5	183	108.98%
AMZN210514C04130000	2021-05-07 9:45AM EDT	4,130.00	0.22	0.00	0.07	0.00	-	2	2	109.77%
AMZN210514C04140000	2021-05-10 9:40AM EDT	4,140.00	0.05	0.00	0.35	0.00	-	2	2	125.98%
AMZN210514C04150000	2021-05-11 12:17PM EDT	4,150.00	0.03	0.00	0.01	0.00	-	5	44	96.88%
AMZN210514C04200000	2021-05-12 3:25PM EDT	4,200.00	0.01	0.00	0.02	0.00	-	1	530	106.25%
AMZN210514C04250000	2021-05-13 9:49AM EDT	4,250.00	0.11	0.00	0.07	+0.10	+1,000.00%	10	295	120.31%
AMZN210514C04300000	2021-05-10 9:30AM EDT	4,300.00	0.01	0.00	0.07	0.00	-	1	136	124.61%
AMZN210514C04350000	2021-05-06 10:42AM EDT	4,350.00	0.01	0.00	0.07	0.00	-	1	33	128.91%
AMZN210514C04400000	2021-05-10 11:22AM EDT	4,400.00	0.04	0.00	0.07	0.00	-	20	116	133.20%
AMZN210514C04450000	2021-05-11 3:27PM EDT	4,450.00	0.01	0.00	0.05	0.00	-	1	22	134.38%
AMZN210514C04500000	2021-05-12 3:25PM EDT	4,500.00	0.01	0.00	0.01	0.00	-	4	78	125.00%
AMZN210514C04550000	2021-05-05 10:45AM EDT	4,550.00	0.01	0.00	0.03	0.00	-	1	14	137.50%
AMZN210514C04600000	2021-05-04 10:47AM EDT	4,600.00	0.02	0.00	0.03	0.00	-	2	33	140.63%
AMZN210514C04650000	2021-04-30 10:55AM EDT	4,650.00	0.35	0.00	0.02	0.00	-	9	22	140.63%
AMZN210514C04700000	2021-05-04 9:34AM EDT	4,700.00	0.01	0.00	0.02	0.00	-	1	39	145.31%
AMZN210514C04750000	2021-04-30 3:31PM EDT	4,750.00	0.20	0.00	0.02	0.00	-	1	21	148.44%
AMZN210514C04800000	2021-05-03 3:24PM EDT	4,800.00	0.04	0.00	0.02	0.00	-	2	38	151.56%
AMZN210514C04850000	2021-05-05 10:33AM EDT	4,850.00	0.01	0.00	0.05	0.00	-	1	21	164.84%
AMZN210514C04900000	2021-05-06 3:59PM EDT	4,900.00	0.01	0.00	0.05	0.00	-	6	35	167.97%
AMZN210514C04950000	2021-05-10 9:56AM EDT	4,950.00	0.02	0.00	0.01	0.00	-	2	164	156.25%
AMZN210514C05000000	2021-05-10 3:48PM EDT	5,000.00	0.01	0.00	0.01	0.00	-	2	786	159.38%

Opzioni Putper14 maggio 2021

Codice	Data ultimo scambio	Prezzo d'esercizio	Ultimo prezzo	Denaro	Lettera	Variazione	% variazione	Volume	Open Interest	Volatilità implicita
AMZN210514P02010000	2021-05-11 9:30AM EDT	2,010.00	0.12	0.00	0.01	0.00	-	1	9	159.38%
AMZN210514P02020000	2021-04-22 2:39PM EDT	2,020.00	0.35	0.00	0.07	0.00	-	-	3	179.69%
AMZN210514P02030000	2021-05-07 2:37PM EDT	2,030.00	0.05	0.00	0.07	0.00	-	1	1	178.13%
AMZN210514P02040000	2021-04-20 12:24PM EDT	2,040.00	0.53	0.00	0.07	0.00	-	3	4	175.78%
AMZN210514P02050000	2021-04-20 3:02PM EDT	2,050.00	0.60	0.00	0.07	0.00	-	-	4	174.22%
AMZN210514P02060000	2021-05-10 1:38PM EDT	2,060.00	0.02	0.00	0.07	0.00	-	10	1	172.27%
AMZN210514P02070000	2021-04-26 12:02PM EDT	2,070.00	0.16	0.00	0.07	0.00	-	-	10	170.31%
AMZN210514P02080000	2021-04-27 12:37PM EDT	2,080.00	0.12	0.00	0.07	0.00	-	1	7	168.75%
AMZN210514P02090000	2021-04-27 12:37PM EDT	2,090.00	0.13	0.00	0.07	0.00	-	4	8	166.80%
AMZN210514P02100000	2021-04-27 1:50PM EDT	2,100.00	0.04	0.00	0.01	0.00	-	15	50	143.75%
AMZN210514P02120000	2021-04-27 12:20PM EDT	2,120.00	0.33	0.00	0.07	0.00	-	-	1	161.33%
AMZN210514P02140000	2021-05-04 9:42AM EDT	2,140.00	0.05	0.00	0.01	0.00	-	1	5	137.50%
AMZN210514P02150000	2021-05-11 9:36AM EDT	2,150.00	0.03	0.00	0.01	0.00	-	1	42	137.50%
AMZN210514P02160000	2021-04-26 3:05PM EDT	2,160.00	0.26	0.00	0.07	0.00	-	-	4	153.91%
AMZN210514P02170000	2021-04-26 2:02PM EDT	2,170.00	0.23	0.00	0.07	0.00	-	-	2	152.34%
AMZN210514P02190000	2021-05-07 11:06AM EDT	2,190.00	0.04	0.00	0.07	0.00	-	19	25	149.22%
AMZN210514P02200000	2021-05-07 10:58AM EDT	2,200.00	0.09	0.00	0.05	0.00	-	47	48	143.75%
AMZN210514P02210000	2021-05-03 10:41AM EDT	2,210.00	0.01	0.00	0.07	0.00	-	1	1	145.31%
AMZN210514P02230000	2021-05-03 11:41AM EDT	2,230.00	0.01	0.00	0.07	0.00	-	-	1	142.19%
AMZN210514P02250000	2021-05-10 11:31AM EDT	2,250.00	0.05	0.00	0.05	0.00	-	5	9	135.16%
AMZN210514P02260000	2021-04-19 2:00PM EDT	2,260.00	1.29	0.00	0.07	0.00	-	1	1	136.72%
AMZN210514P02270000	2021-04-26 3:39PM EDT	2,270.00	0.57	0.00	0.07	0.00	-	1	1	135.16%
AMZN210514P02280000	2021-04-21 10:42AM EDT	2,280.00	1.30	0.00	0.07	0.00	-	-	6	133.59%
AMZN210514P02290000	2021-04-26 10:51AM EDT	2,290.00	0.70	0.00	0.07	0.00	-	2	2	131.64%
AMZN210514P02300000	2021-05-12 12:46PM EDT	2,300.00	0.06	0.00	0.05	0.00	-	25	103	126.56%
AMZN210514P02310000	2021-05-07 10:28AM EDT	2,310.00	0.10	0.00	0.07	0.00	-	2	3	128.13%
AMZN210514P02320000	2021-05-07 10:28AM EDT	2,320.00	0.10	0.00	0.07	0.00	-	1	1	126.56%
AMZN210514P02330000	2021-05-07 10:28AM EDT	2,330.00	0.05	0.00	0.07	0.00	-	2	13	125.00%
AMZN210514P02340000	2021-05-12 11:48AM EDT	2,340.00	0.05	0.00	0.07	0.00	-	2	4	123.44%
AMZN210514P02350000	2021-05-12 2:06PM EDT	2,350.00	0.09	0.00	0.05	0.00	-	22	33	118.75%
AMZN210514P02360000	2021-04-29 1:18PM EDT	2,360.00	0.23	0.00	0.07	0.00	-	4	41	120.31%
AMZN210514P02370000	2021-04-27 2:28PM EDT	2,370.00	0.05	0.00	0.07	0.00	-	2	6	118.36%
AMZN210514P02380000	2021-05-12 10:32AM EDT	2,380.00	0.05	0.00	0.07	0.00	-	2	5	116.80%
AMZN210514P02390000	2021-05-12 10:32AM EDT	2,390.00	0.04	0.00	0.07	0.00	-	2	3	115.23%
AMZN210514P02400000	2021-05-11 2:44PM EDT	2,400.00	0.03	0.00	0.03	0.00	-	8	45	107.03%
AMZN210514P02410000	2021-05-10 10:19AM EDT	2,410.00	0.03	0.00	0.07	0.00	-	2	6	112.11%
AMZN210514P02420000	2021-05-10 2:18PM EDT	2,420.00	0.05	0.00	0.05	0.00	-	2	5	107.81%
AMZN210514P02430000	2021-05-10 3:54PM EDT	2,430.00	0.05	0.00	0.05	0.00	-	-	3	106.25%
AMZN210514P02440000	2021-05-12 3:52PM EDT	2,440.00	0.01	0.00	0.05	0.00	-	1	10	104.69%
AMZN210514P02450000	2021-05-10 2:18PM EDT	2,450.00	0.06	0.00	0.05	0.00	-	20	31	103.13%
AMZN210514P02460000	2021-05-10 9:43AM EDT	2,460.00	0.11	0.00	0.08	0.00	-	1	5	105.08%
AMZN210514P02470000	2021-05-10 10:19AM EDT	2,470.00	0.07	0.00	0.08	0.00	-	-	7	103.52%
AMZN210514P02480000	2021-05-10 3:54PM EDT	2,480.00	0.10	0.00	0.08	0.00	-	6	6	101.95%
AMZN210514P02490000	2021-05-11 9:30AM EDT	2,490.00	0.16	0.00	0.08	0.00	-	4	15	100.39%
AMZN210514P02500000	2021-05-12 3:47PM EDT	2,500.00	0.07	0.00	0.02	0.00	-	1	578	89.06%
AMZN210514P02510000	2021-05-13 9:33AM EDT	2,510.00	0.01	0.00	0.08	-0.09	-90.00%	2	30	97.27%
AMZN210514P02520000	2021-05-12 11:33AM EDT	2,520.00	0.08	0.00	0.09	0.00	-	2	2	96.48%
AMZN210514P02530000	2021-05-13 10:22AM EDT	2,530.00	0.05	0.01	0.08	-0.10	-66.67%	11	7	94.92%
AMZN210514P02540000	2021-05-10 10:40AM EDT	2,540.00	0.02	0.00	0.09	0.00	-	1	33	93.36%
AMZN210514P02550000	2021-05-13 10:03AM EDT	2,550.00	0.02	0.00	0.06	-0.11	-84.62%	30	561	89.06%
AMZN210514P02560000	2021-05-11 9:30AM EDT	2,560.00	0.22	0.00	0.10	0.00	-	1	3	91.02%
AMZN210514P02570000	2021-05-12 1:45PM EDT	2,570.00	0.10	0.00	0.10	0.00	-	3	4	89.45%
AMZN210514P02580000	2021-05-12 12:51PM EDT	2,580.00	0.12	0.00	0.10	0.00	-	17	91	87.89%
AMZN210514P02590000	2021-05-12 12:44PM EDT	2,590.00	0.01	0.00	0.10	-0.12	-92.31%	7	114	86.33%
AMZN210514P02600000	2021-05-12 2:16PM EDT	2,600.00	0.05	0.01	0.10	-0.12	-70.59%	1	306	85.35%
AMZN210514P02610000	2021-05-12 1:36PM EDT	2,610.00	0.03	0.00	0.10	-0.17	-85.00%	10	14	83.20%
AMZN210514P02620000	2021-05-12 12:21PM EDT	2,620.00	0.24	0.00	0.12	0.00	-	11	34	82.81%
AMZN210514P02630000	2021-05-12 2:49PM EDT	2,630.00	0.20	0.00	0.11	0.00	-	25	95	80.66%
AMZN210514P02640000	2021-05-11 11:25AM EDT	2,640.00	0.25	0.00	0.12	0.00	-	2	90	79.69%
AMZN210514P02650000	2021-05-13 9:40AM EDT	2,650.00	0.09	0.00	0.12	-0.15	-62.50%	3	353	78.13%
AMZN210514P02660000	2021-05-13 9:33AM EDT	2,660.00	0.13	0.01	0.10	-0.10	-43.48%	5	71	75.98%
AMZN210514P02670000	2021-05-13 9:41AM EDT	2,670.00	0.14	0.02	0.13	-0.09	-39.13%	7	28	76.56%
AMZN210514P02680000	2021-05-13 10:32AM EDT	2,680.00	0.01	0.00	0.13	-0.24	-96.00%	20	100	74.02%
AMZN210514P02690000	2021-05-12 10:34AM EDT	2,690.00	0.10	0.03	0.10	-0.43	-81.13%	5	49	72.46%
AMZN210514P02700000	2021-05-13 11:11AM EDT	2,700.00	0.10	0.10	0.15	-0.23	-69.70%	153	1,021	75.29%
AMZN210514P02710000	2021-05-12 3:59PM EDT	2,710.00	0.07	0.03	0.16	-0.32	-82.05%	6	61	71.78%
AMZN210514P02720000	2021-05-12 2:34PM EDT	2,720.00	0.40	0.04	0.17	0.00	-	6	51	70.80%
AMZN210514P02730000	2021-05-13 10:01AM EDT	2,730.00	0.12	0.05	0.14	-0.30	-71.43%	13	70	68.56%
AMZN210514P02740000	2021-05-12 12:01PM EDT	2,740.00	0.86	0.06	0.19	0.00	-	7	62	68.75%
AMZN210514P02750000	2021-05-13 11:01AM EDT	2,750.00	0.15	0.08	0.20	-0.40	-72.73%	44	625	67.97%
AMZN210514P02760000	2021-05-13 10:56AM EDT	2,760.00	0.15	0.08	0.21	-0.40	-72.73%	11	87	66.50%
AMZN210514P02770000	2021-05-13 11:01AM EDT	2,770.00	0.12	0.10	0.22	-0.59	-83.10%	13	135	65.53%
AMZN210514P02780000	2021-05-13 10:41AM EDT	2,780.00	0.14	0.12	0.24	-0.39	-73.58%	36	245	64.70%
AMZN210514P02790000	2021-05-13 10:56AM EDT	2,790.00	0.16	0.14	0.26	-0.70	-81.40%	23	227	63.77%
AMZN210514P02800000	2021-05-13 11:04AM EDT	2,800.00	0.17	0.16	0.28	-0.65	-79.27%	95	1,200	62.74%
AMZN210514P02810000	2021-05-13 10:45AM EDT	2,810.00	0.18	0.18	0.31	-0.81	-81.82%	15	212	61.77%
AMZN210514P02820000	2021-05-13 11:01AM EDT	2,820.00	0.21	0.20	0.33	-0.79	-79.00%	35	275	60.64%
AMZN210514P02830000	2021-05-13 10:55AM EDT	2,830.00	0.23	0.23	0.35	-0.87	-79.09%	50	305	59.52%
AMZN210514P02840000	2021-05-13 10:11AM EDT	2,840.00	0.27	0.25	0.38	-0.88	-76.52%	6	214	58.40%
AMZN210514P02850000	2021-05-13 11:04AM EDT	2,850.00	0.33	0.28	0.39	-0.99	-75.00%	493	871	57.08%
AMZN210514P02860000	2021-05-13 10:50AM EDT	2,860.00	0.32	0.33	0.43	-1.04	-76.47%	12	285	56.20%
AMZN210514P02870000	2021-05-13 9:57AM EDT	2,870.00	0.39	0.38	0.49	-1.16	-74.84%	31	332	55.37%
AMZN210514P02880000	2021-05-13 11:01AM EDT	2,880.00	0.36	0.40	0.52	-1.41	-79.66%	184	960	53.98%
AMZN210514P02890000	2021-05-13 10:40AM EDT	2,890.00	0.56	0.45	0.56	-1.34	-70.53%	108	757	52.83%
AMZN210514P02900000	2021-05-13 10:50AM EDT	2,900.00	0.47	0.52	0.63	-1.33	-73.89%	554	2,468	51.93%
AMZN210514P02910000	2021-05-13 10:37AM EDT	2,910.00	0.50	0.59	0.70	-1.67	-76.96%	42	392	50.90%
AMZN210514P02920000	2021-05-13 10:48AM EDT	2,920.00	0.60	0.65	0.75	-1.55	-72.09%	54	426	50.12%
AMZN210514P02930000	2021-05-13 11:09AM EDT	2,930.00	0.75	0.73	0.83	-1.59	-67.95%	192	334	48.96%
AMZN210514P02940000	2021-05-13 10:08AM EDT	2,940.00	0.74	0.80	0.90	-1.89	-71.86%	93	480	47.63%
AMZN210514P02950000	2021-05-13 11:04AM EDT	2,950.00	0.83	0.88	0.97	-1.97	-70.36%	407	1,400	46.24%
AMZN210514P02960000	2021-05-13 11:08AM EDT	2,960.00	0.96	1.00	1.08	-2.09	-68.52%	85	565	45.06%
AMZN210514P02970000	2021-05-13 10:37AM EDT	2,970.00	1.00	1.07	1.17	-2.35	-70.15%	329	505	43.65%
AMZN210514P02980000	2021-05-13 11:04AM EDT	2,980.00	1.07	1.27	1.35	-2.58	-70.68%	403	989	42.69%
AMZN210514P02990000	2021-05-13 10:41AM EDT	2,990.00	1.10	1.44	1.53	-2.96	-72.91%	132	647	41.57%
AMZN210514P03000000	2021-05-13 11:10AM EDT	3,000.00	1.68	1.55	1.64	-3.02	-64.26%	975	2,446	39.98%
AMZN210514P03010000	2021-05-13 10:55AM EDT	3,010.00	1.23	1.78	1.88	-3.77	-75.40%	163	833	38.88%
AMZN210514P03020000	2021-05-13 10:50AM EDT	3,020.00	1.70	2.11	2.21	-4.45	-72.36%	116	334	37.95%
AMZN210514P03030000	2021-05-13 11:11AM EDT	3,030.00	2.42	2.30	2.41	-3.97	-62.13%	130	381	36.38%
AMZN210514P03040000	2021-05-13 10:55AM EDT	3,040.00	2.00	2.84	2.95	-4.94	-71.18%	157	961	35.73%
AMZN210514P03045000	2021-05-13 10:28AM EDT	3,045.00	2.46	2.94	3.10	-5.67	-69.74%	225	542	34.96%
AMZN210514P03050000	2021-05-13 11:09AM EDT	3,050.00	3.40	3.15	3.30	-4.79	-58.49%	692	1,973	34.28%
AMZN210514P03055000	2021-05-13 10:53AM EDT	3,055.00	2.83	3.55	3.75	-6.09	-68.27%	180	355	34.18%
AMZN210514P03060000	2021-05-13 11:08AM EDT	3,060.00	3.90	3.90	4.05	-5.60	-58.95%	254	530	33.62%
AMZN210514P03065000	2021-05-13 11:04AM EDT	3,065.00	3.34	4.10	4.25	-7.26	-68.49%	95	427	32.77%
AMZN210514P03070000	2021-05-13 11:09AM EDT	3,070.00	4.76	4.55	4.75	-5.80	-54.92%	160	418	32.51%
AMZN210514P03075000	2021-05-13 11:10AM EDT	3,075.00	5.20	4.95	5.25	-6.55	-55.74%	143	360	32.15%
AMZN210514P03080000	2021-05-13 11:09AM EDT	3,080.00	5.69	5.60	5.70	-6.90	-54.81%	286	759	31.60%
AMZN210514P03085000	2021-05-13 11:10AM EDT	3,085.00	6.30	5.90	6.15	-7.01	-52.67%	189	220	30.98%
AMZN210514P03090000	2021-05-13 11:10AM EDT	3,090.00	7.00	6.60	6.85	-7.60	-52.05%	337	548	30.69%
AMZN210514P03095000	2021-05-13 10:59AM EDT	3,095.00	5.10	7.65	7.90	-10.10	-66.45%	261	615	30.84%
AMZN210514P03100000	2021-05-13 11:10AM EDT	3,100.00	8.19	8.40	8.75	-8.91	-52.11%	1,986	1,796	30.53%
AMZN210514P03105000	2021-05-13 11:08AM EDT	3,105.00	8.90	8.90	9.20	-8.30	-48.26%	105	756	29.54%
AMZN210514P03110000	2021-05-13 11:09AM EDT	3,110.00	10.15	9.55	9.80	-9.85	-49.25%	274	583	28.69%
AMZN210514P03115000	2021-05-13 11:04AM EDT	3,115.00	9.24	11.00	11.25	-12.26	-57.02%	141	467	28.86%
AMZN210514P03120000	2021-05-13 11:10AM EDT	3,120.00	12.41	12.45	12.75	-9.09	-42.28%	742	940	28.93%
AMZN210514P03125000	2021-05-13 11:08AM EDT	3,125.00	12.45	13.70	14.00	-12.08	-49.25%	275	511	28.53%
AMZN210514P03130000	2021-05-13 11:09AM EDT	3,130.00	15.00	15.05	15.40	-10.40	-40.94%	716	839	28.17%
AMZN210514P03135000	2021-05-13 11:10AM EDT	3,135.00	16.85	16.35	16.65	-10.00	-37.24%	172	502	27.51%
AMZN210514P03140000	2021-05-13 11:11AM EDT	3,140.00	17.30	17.35	17.65	-11.10	-39.08%	525	738	26.43%
AMZN210514P03145000	2021-05-13 11:10AM EDT	3,145.00	20.20	19.20	19.55	-11.73	-36.74%	389	781	26.21%
AMZN210514P03150000	2021-05-13 11:10AM EDT	3,150.00	22.25	22.05	22.40	-10.17	-31.37%	4,108	2,674	26.84%
AMZN210514P03155000	2021-05-13 11:11AM EDT	3,155.00	22.95	22.70	23.15	-11.74	-33.84%	621	415	25.04%
AMZN210514P03160000	2021-05-13 11:10AM EDT	3,160.00	26.65	25.70	26.15	-11.77	-30.64%	1,170	527	25.48%
AMZN210514P03165000	2021-05-13 11:10AM EDT	3,165.00	28.99	28.70	29.05	-11.58	-28.54%	1,151	216	25.64%
AMZN210514P03170000	2021-05-13 11:10AM EDT	3,170.00	31.40	31.25	31.70	-12.70	-28.80%	1,287	506	25.34%
AMZN210514P03175000	2021-05-13 11:09AM EDT	3,175.00	32.70	32.35	33.05	-13.10	-28.60%	1,379	577	23.37%
AMZN210514P03180000	2021-05-13 11:09AM EDT	3,180.00	37.00	36.95	37.65	-10.90	-22.76%	1,593	796	24.89%
AMZN210514P03185000	2021-05-13 11:05AM EDT	3,185.00	35.25	39.05	39.90	-15.90	-31.09%	589	275	23.47%
AMZN210514P03190000	2021-05-13 11:08AM EDT	3,190.00	41.30	41.50	42.50	-12.55	-23.31%	512	735	22.14%
AMZN210514P03195000	2021-05-13 11:02AM EDT	3,195.00	39.21	45.00	46.00	-18.98	-32.62%	213	390	21.67%
AMZN210514P03200000	2021-05-13 11:10AM EDT	3,200.00	49.49	48.75	50.10	-11.51	-18.87%	1,570	1,676	21.84%
AMZN210514P03205000	2021-05-13 10:59AM EDT	3,205.00	42.55	51.55	52.70	-21.80	-33.88%	160	1,101	19.10%
AMZN210514P03210000	2021-05-13 11:01AM EDT	3,210.00	49.04	57.10	58.30	-19.50	-28.45%	125	1,429	21.57%
AMZN210514P03215000	2021-05-13 10:22AM EDT	3,215.00	58.30	59.65	60.70	-12.90	-18.12%	20	278	16.52%
AMZN210514P03220000	2021-05-13 10:05AM EDT	3,220.00	50.95	63.80	64.90	-18.49	-26.63%	56	1,021	13.60%
AMZN210514P03225000	2021-05-13 10:47AM EDT	3,225.00	61.40	69.20	70.45	-26.65	-30.27%	70	315	17.63%
AMZN210514P03230000	2021-05-13 11:05AM EDT	3,230.00	69.41	71.55	72.90	-19.59	-22.01%	90	447	0.00%
AMZN210514P03235000	2021-05-13 10:54AM EDT	3,235.00	66.86	76.00	77.50	-20.94	-23.85%	16	259	0.00%
AMZN210514P03240000	2021-05-13 11:10AM EDT	3,240.00	81.70	83.00	84.25	-14.73	-15.28%	1,070	423	0.00%
AMZN210514P03245000	2021-05-13 10:59AM EDT	3,245.00	77.55	85.30	86.55	-21.10	-21.39%	25	500	0.00%
AMZN210514P03250000	2021-05-13 11:10AM EDT	3,250.00	91.44	91.25	92.65	-10.71	-10.48%	145	1,773	0.00%
AMZN210514P03255000	2021-05-13 11:03AM EDT	3,255.00	88.35	95.55	97.00	-20.55	-18.87%	23	272	0.00%
AMZN210514P03260000	2021-05-13 10:49AM EDT	3,260.00	94.00	100.25	101.75	-16.00	-14.55%	1,005	379	0.00%
AMZN210514P03265000	2021-05-13 10:56AM EDT	3,265.00	89.55	106.40	107.85	-36.05	-28.70%	37	155	0.00%
AMZN210514P03270000	2021-05-13 11:07AM EDT	3,270.00	107.60	108.75	110.85	-2.40	-2.18%	39	2,169	0.00%
AMZN210514P03275000	2021-05-13 10:57AM EDT	3,275.00	106.95	113.15	115.20	-14.70	-12.08%	63	290	0.00%
AMZN210514P03280000	2021-05-13 11:08AM EDT	3,280.00	120.29	120.85	123.15	-9.17	-7.08%	14	407	0.00%
AMZN210514P03285000	2021-05-13 10:50AM EDT	3,285.00	114.49	120.70	126.00	-24.21	-17.45%	71	220	0.00%
AMZN210514P03290000	2021-05-13 10:56AM EDT	3,290.00	113.10	126.60	130.35	-15.59	-12.11%	39	581	0.00%
AMZN210514P03295000	2021-05-13 10:40AM EDT	3,295.00	125.15	134.40	136.00	-16.85	-11.87%	36	405	0.00%
AMZN210514P03300000	2021-05-13 11:10AM EDT	3,300.00	139.00	138.35	144.05	-5.35	-3.71%	77	3,394	0.00%
AMZN210514P03305000	2021-05-13 10:55AM EDT	3,305.00	129.45	144.70	146.30	-34.55	-21.07%	42	344	0.00%
AMZN210514P03310000	2021-05-13 11:04AM EDT	3,310.00	144.49	147.95	150.10	-9.07	-5.91%	79	386	0.00%
AMZN210514P03315000	2021-05-12 12:15PM EDT	3,315.00	133.75	150.45	157.70	-25.70	-16.12%	3	193	0.00%
AMZN210514P03320000	2021-05-13 9:39AM EDT	3,320.00	137.86	157.70	160.50	-40.39	-22.66%	31	208	0.00%
AMZN210514P03325000	2021-05-13 9:40AM EDT	3,325.00	153.51	164.90	169.40	-11.09	-6.74%	106	260	0.00%
AMZN210514P03330000	2021-05-13 10:39AM EDT	3,330.00	161.37	166.80	174.25	-21.58	-11.80%	5	227	0.00%
AMZN210514P03335000	2021-05-13 10:12AM EDT	3,335.00	154.30	174.70	177.65	-32.13	-17.23%	3	208	0.00%
AMZN210514P03340000	2021-05-12 3:56PM EDT	3,340.00	171.44	180.25	184.10	-17.81	-9.41%	18	276	0.00%
AMZN210514P03345000	2021-05-12 2:51PM EDT	3,345.00	167.93	183.40	185.10	-19.57	-10.44%	5	129	0.00%
AMZN210514P03350000	2021-05-13 9:47AM EDT	3,350.00	182.30	185.15	191.65	-7.45	-3.93%	6	643	0.00%
AMZN210514P03355000	2021-05-13 10:40AM EDT	3,355.00	184.55	189.20	200.60	-8.45	-4.38%	2	93	42.29%
AMZN210514P03360000	2021-05-12 1:33PM EDT	3,360.00	203.65	196.85	200.45	0.00	-	20	141	0.00%
AMZN210514P03365000	2021-05-12 3:58PM EDT	3,365.00	208.65	199.40	210.10	0.00	-	22	77	39.45%
AMZN210514P03370000	2021-05-13 10:52AM EDT	3,370.00	202.97	206.85	209.40	-20.08	-9.00%	4	144	0.00%
AMZN210514P03375000	2021-05-12 1:28PM EDT	3,375.00	185.05	211.50	215.05	-39.95	-17.76%	1	91	0.00%
AMZN210514P03380000	2021-05-12 12:04PM EDT	3,380.00	225.58	219.25	225.60	0.00	-	5	136	46.52%
AMZN210514P03385000	2021-05-12 12:47PM EDT	3,385.00	234.00	218.50	226.95	0.00	-	15	60	0.00%
AMZN210514P03390000	2021-05-12 1:49PM EDT	3,390.00	206.90	228.50	232.95	-44.65	-17.75%	2	203	0.00%
AMZN210514P03395000	2021-05-12 12:22PM EDT	3,395.00	213.34	232.75	235.00	-32.83	-13.34%	3	50	0.00%
AMZN210514P03400000	2021-05-13 10:53AM EDT	3,400.00	228.53	238.85	242.35	-20.12	-8.09%	15	450	0.00%
AMZN210514P03405000	2021-05-12 1:34PM EDT	3,405.00	248.40	242.60	244.30	0.00	-	4	268	0.00%
AMZN210514P03410000	2021-05-13 10:36AM EDT	3,410.00	244.46	243.40	253.40	-7.85	-3.11%	2	118	0.00%
AMZN210514P03415000	2021-05-12 2:49PM EDT	3,415.00	235.65	252.55	255.50	-24.29	-9.34%	1	100	0.00%
AMZN210514P03420000	2021-05-12 12:54PM EDT	3,420.00	240.65	258.90	264.75	-22.13	-8.42%	1	98	40.63%
AMZN210514P03425000	2021-05-12 9:30AM EDT	3,425.00	239.68	259.55	268.75	0.00	-	1	86	0.00%
AMZN210514P03430000	2021-05-12 2:49PM EDT	3,430.00	275.26	269.55	274.00	0.00	-	9	65	0.00%
AMZN210514P03435000	2021-05-11 3:31PM EDT	3,435.00	268.18	273.15	277.30	+16.55	+6.58%	3	58	0.00%
AMZN210514P03440000	2021-05-11 1:21PM EDT	3,440.00	256.63	274.50	284.35	0.00	-	1	88	0.00%
AMZN210514P03445000	2021-05-11 3:31PM EDT	3,445.00	218.94	283.25	287.50	0.00	-	3	53	0.00%
AMZN210514P03450000	2021-05-13 10:40AM EDT	3,450.00	282.21	287.50	289.45	-3.52	-1.23%	15	468	0.00%
AMZN210514P03455000	2021-05-13 10:04AM EDT	3,455.00	276.13	294.45	301.30	-33.07	-10.70%	12	89	63.99%
AMZN210514P03460000	2021-05-11 2:05PM EDT	3,460.00	281.45	297.55	305.20	-11.90	-4.06%	1	48	55.20%
AMZN210514P03465000	2021-05-12 2:05PM EDT	3,465.00	324.02	301.75	310.35	0.00	-	13	54	57.76%
AMZN210514P03470000	2021-05-12 2:05PM EDT	3,470.00	291.41	308.40	315.40	-37.61	-11.43%	1	55	59.08%
AMZN210514P03475000	2021-05-13 11:01AM EDT	3,475.00	305.00	311.10	315.60	+50.78	+19.97%	3	121	0.00%
AMZN210514P03480000	2021-05-12 10:52AM EDT	3,480.00	318.36	317.10	319.15	0.00	-	2	235	0.00%
AMZN210514P03485000	2021-05-12 3:41PM EDT	3,485.00	315.28	323.10	324.90	-14.72	-4.46%	15	58	0.00%
AMZN210514P03490000	2021-05-12 3:57PM EDT	3,490.00	296.58	324.00	332.75	-39.24	-11.68%	1	21	0.00%
AMZN210514P03495000	2021-05-10 11:43AM EDT	3,495.00	348.54	332.45	335.20	0.00	-	2	26	0.00%
AMZN210514P03500000	2021-05-12 1:14PM EDT	3,500.00	331.70	333.20	343.45	-14.12	-4.08%	18	128	0.00%
AMZN210514P03505000	2021-05-11 3:34PM EDT	3,505.00	336.40	343.15	344.95	+53.70	+19.00%	2	35	0.00%
AMZN210514P03510000	2021-05-12 9:30AM EDT	3,510.00	324.28	346.75	356.25	0.00	-	1	31	72.74%
AMZN210514P03515000	2021-05-13 10:03AM EDT	3,515.00	334.70	351.35	360.35	-31.95	-8.71%	4	15	65.26%
AMZN210514P03520000	2021-05-07 3:14PM EDT	3,520.00	326.95	357.10	360.10	0.00	-	1	4	0.00%
AMZN210514P03525000	2021-05-10 9:43AM EDT	3,525.00	348.82	359.20	370.25	0.00	-	1	6	65.41%
AMZN210514P03530000	2021-05-12 10:34AM EDT	3,530.00	352.60	365.00	377.05	0.00	-	3	6	81.18%
AMZN210514P03535000	2021-05-12 12:37PM EDT	3,535.00	388.00	374.00	379.30	0.00	-	7	15	0.00%
AMZN210514P03540000	2021-05-05 1:34PM EDT	3,540.00	310.79	377.65	382.95	0.00	-	2	1	0.00%
AMZN210514P03545000	2021-05-13 10:00AM EDT	3,545.00	365.55	382.45	384.30	+32.30	+9.69%	145	0	0.00%
AMZN210514P03550000	2021-05-12 12:37PM EDT	3,550.00	403.05	386.60	396.30	0.00	-	35	46	79.52%
AMZN210514P03555000	2021-05-03 9:51AM EDT	3,555.00	125.35	392.50	398.75	0.00	-	2	3	0.00%
AMZN210514P03560000	2021-05-13 9:33AM EDT	3,560.00	368.88	397.60	399.95	-53.45	-12.66%	2	22	0.00%
AMZN210514P03565000	2021-05-11 10:56AM EDT	3,565.00	378.40	398.80	409.80	0.00	-	2	12	61.13%
AMZN210514P03570000	2021-05-13 10:05AM EDT	3,570.00	392.21	407.65	415.25	-16.81	-4.11%	3	2	71.83%
AMZN210514P03575000	2021-05-12 10:49AM EDT	3,575.00	410.05	414.35	417.80	0.00	-	63	112	0.00%
AMZN210514P03580000	2021-05-12 11:07AM EDT	3,580.00	418.45	416.40	425.85	0.00	-	129	59	80.33%
AMZN210514P03585000	2021-05-12 3:08PM EDT	3,585.00	436.44	419.65	425.95	0.00	-	117	49	0.00%
AMZN210514P03590000	2021-05-12 9:59AM EDT	3,590.00	447.00	422.60	429.35	0.00	-	53	78	0.00%
AMZN210514P03595000	2021-05-13 9:41AM EDT	3,595.00	417.70	430.15	437.50	-15.16	-3.50%	2	46	0.00%
AMZN210514P03600000	2021-05-12 11:09AM EDT	3,600.00	434.50	437.70	439.95	0.00	-	109	90	0.00%
AMZN210514P03605000	2021-05-12 10:42AM EDT	3,605.00	429.41	439.00	446.50	0.00	-	2	6	0.00%
AMZN210514P03610000	2021-05-07 3:37PM EDT	3,610.00	314.90	445.75	457.35	0.00	-	3	1	96.13%
AMZN210514P03630000	2021-05-11 11:14AM EDT	3,630.00	421.10	468.00	474.90	0.00	-	11	4	72.66%
AMZN210514P03640000	2021-05-12 1:12PM EDT	3,640.00	469.75	477.75	484.90	0.00	-	1	0	73.93%
AMZN210514P03650000	2021-05-05 2:33PM EDT	3,650.00	435.03	485.65	492.60	0.00	-	13	0	0.00%
AMZN210514P03660000	2021-05-12 9:40AM EDT	3,660.00	466.31	493.15	503.75	0.00	-	4	50	0.00%
AMZN210514P03670000	2021-05-11 10:56AM EDT	3,670.00	484.75	506.30	514.35	0.00	-	3	3	0.00%
AMZN210514P03680000	2021-05-13 9:59AM EDT	3,680.00	503.40	520.05	522.70	+8.65	+1.75%	72	1	0.00%
AMZN210514P03700000	2021-05-06 3:57PM EDT	3,700.00	400.15	533.80	543.55	0.00	-	34	0	0.00%
AMZN210514P03720000	2021-05-11 12:10PM EDT	3,720.00	493.04	555.55	564.20	0.00	-	65	32	0.00%
AMZN210514P03740000	2021-05-11 11:54AM EDT	3,740.00	517.75	576.10	585.50	0.00	-	16	39	98.88%
AMZN210514P03750000	2021-05-07 11:51AM EDT	3,750.00	434.21	588.35	596.55	0.00	-	1	0	111.80%
AMZN210514P03760000	2021-05-10 11:12AM EDT	3,760.00	578.95	594.35	605.55	0.00	-	2	3	102.30%
AMZN210514P03770000	2021-05-12 11:56AM EDT	3,770.00	621.70	607.00	614.70	0.00	-	2	2	78.52%
AMZN210514P03780000	2021-05-10 10:00AM EDT	3,780.00	545.75	617.70	619.95	0.00	-	-	3	0.00%
AMZN210514P03790000	2021-05-10 2:49PM EDT	3,790.00	588.05	625.50	635.60	0.00	-	-	30	106.98%
AMZN210514P03800000	2021-05-11 11:54AM EDT	3,800.00	583.24	638.50	644.60	0.00	-	11	1	0.00%
AMZN210514P03820000	2021-05-11 9:49AM EDT	3,820.00	633.27	657.65	659.95	0.00	-	1	2	0.00%
AMZN210514P03830000	2021-05-11 10:04AM EDT	3,830.00	642.66	667.70	669.95	0.00	-	88	44	0.00%
AMZN210514P03840000	2021-05-12 2:35PM EDT	3,840.00	689.50	675.85	679.45	0.00	-	55	55	0.00%
AMZN210514P03850000	2021-05-12 2:58PM EDT	3,850.00	693.70	683.30	691.65	0.00	-	1	95	0.00%
AMZN210514P03860000	2021-05-10 12:52PM EDT	3,860.00	641.65	696.20	706.00	0.00	-	-	-	121.51%
AMZN210514P03870000	2021-05-10 10:14AM EDT	3,870.00	633.90	703.75	711.75	0.00	-	-	42	0.00%
AMZN210514P03880000	2021-05-10 3:42PM EDT	3,880.00	679.65	717.20	725.85	+21.60	+3.28%	1	2	122.24%
AMZN210514P03890000	2021-05-10 12:13PM EDT	3,890.00	664.89	723.70	733.05	0.00	-	2	40	0.00%
AMZN210514P03900000	2021-05-06 10:34AM EDT	3,900.00	686.25	737.00	741.15	0.00	-	1	0	0.00%
AMZN210514P03920000	2021-05-10 10:00AM EDT	3,920.00	722.15	752.55	763.35	0.00	-	1	6	0.00%
AMZN210514P03930000	2021-05-10 10:19AM EDT	3,930.00	688.20	767.15	774.55	0.00	-	-	-	0.00%
AMZN210514P03950000	2021-04-30 12:11PM EDT	3,950.00	430.40	783.30	793.45	0.00	-	10	0	0.00%
AMZN210514P03980000	2021-05-10 9:42AM EDT	3,980.00	731.75	813.25	823.50	0.00	-	-	1	0.00%
AMZN210514P03990000	2021-05-04 9:55AM EDT	3,990.00	655.30	823.05	834.65	0.00	-	-	0	89.84%
AMZN210514P04000000	2021-04-30 12:11PM EDT	4,000.00	479.90	833.90	845.35	0.00	-	10	0	128.96%
AMZN210514P04010000	2021-05-10 10:57AM EDT	4,010.00	796.85	845.45	856.15	0.00	-	-	-	142.80%
AMZN210514P04020000	2021-05-10 9:41AM EDT	4,020.00	767.15	853.15	864.55	0.00	-	2	1	0.00%
AMZN210514P04040000	2021-05-07 3:14PM EDT	4,040.00	737.96	874.00	885.50	0.00	-	4	2	136.67%
AMZN210514P04060000	2021-05-10 10:33AM EDT	4,060.00	863.50	894.05	905.45	0.00	-	1	1	138.09%
AMZN210514P04070000	2021-05-10 10:57AM EDT	4,070.00	856.85	905.70	916.35	0.00	-	-	-	152.81%
AMZN210514P04090000	2021-05-10 9:43AM EDT	4,090.00	838.86	923.65	934.55	0.00	-	-	1	0.00%
AMZN210514P04120000	2021-05-07 9:45AM EDT	4,120.00	818.96	956.00	966.05	0.00	-	2	0	155.08%
AMZN210514P04130000	2021-05-10 10:57AM EDT	4,130.00	936.70	968.10	973.60	+19.85	+2.17%	1	-	0.00%
AMZN210514P04140000	2021-05-11 3:09PM EDT	4,140.00	924.27	975.30	986.75	0.00	-	20	21	166.09%
AMZN210514P04200000	2021-05-11 10:41AM EDT	4,200.00	1,032.60	1,032.20	1,044.20	0.00	-	2	0	0.00%
AMZN210514P04250000	2021-05-05 3:25PM EDT	4,250.00	1,085.89	1,084.35	1,095.85	0.00	-	-	0	167.29%
AMZN210514P04300000	2021-05-03 10:16AM EDT	4,300.00	1,109.39	1,133.10	1,144.65	0.00	-	2	0	115.63%
AMZN210514P04900000	2021-05-10 10:57AM EDT	4,900.00	1,682.00	1,737.45	1,742.90	0.00	-	-	-	0.00%
AMZN210514P04950000	2021-05-10 10:57AM EDT	4,950.00	1,732.00	1,785.30	1,793.05	0.00	-	-	-	0.00%

FTSE MIB24.508,66+55,73(+0,23%)

Dow Jones34.012,67+425,01(+1,27%)

Nasdaq 13.139,82+108,14(+0,83%)

Amazon.com, Inc. (AMZN)

FTSE MIB
24.508,66
+55,73(+0,23%)

Dow Jones
34.012,67
+425,01(+1,27%)

Nasdaq
13.139,82
+108,14(+0,83%)