Italia markets open in 7 hours 29 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2.151,14-0,68 (-0,03%)
Alla chiusura: 04:00PM EDT
2.103,10 -48,04 (-2,23%)
Dopo ore: 07:31PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527C012800002022-05-23 11:41AM EDT1,280.00842.00868.40873.35-65.00-7.17%38205.86%
AMZN220527C013200002022-05-23 9:51AM EDT1,320.00833.50828.45833.40-98.15-10.54%15195.53%
AMZN220527C013400002022-05-16 12:08AM EDT1,340.00840.50808.45813.400.00--8190.16%
AMZN220527C013600002022-05-23 10:50AM EDT1,360.00738.50788.45793.40-153.25-17.19%11184.84%
AMZN220527C013800002022-05-09 12:10PM EDT1,380.00855.95768.50773.400.00-44179.61%
AMZN220527C014000002022-05-13 3:47PM EDT1,400.00851.85748.50753.400.00-58174.44%
AMZN220527C014600002022-05-16 12:08AM EDT1,460.00738.95688.50693.450.00--4159.81%
AMZN220527C014800002022-05-10 9:33AM EDT1,480.00759.90668.55673.500.00-45155.37%
AMZN220527C015000002022-05-04 2:59PM EDT1,500.00610.50648.10653.500.00-117150.48%
AMZN220527C015200002022-05-12 3:47PM EDT1,520.00606.51628.60633.550.00-16146.09%
AMZN220527C015600002022-05-16 12:08AM EDT1,560.00692.65588.70593.600.00--977.34%
AMZN220527C015800002022-05-04 2:43PM EDT1,580.00846.05568.75573.600.00--182.42%
AMZN220527C016000002022-05-16 12:45PM EDT1,600.00617.00548.75553.650.00--183.01%
AMZN220527C016400002022-05-18 1:04PM EDT1,640.00547.90508.80513.750.00--582.42%
AMZN220527C016600002022-05-05 9:30AM EDT1,660.00802.10488.85493.800.00--581.64%
AMZN220527C016800002022-05-23 9:35AM EDT1,680.00496.00468.95473.85+55.05+12.48%1481.01%
AMZN220527C017000002022-05-20 2:45PM EDT1,700.00413.00449.05453.950.00-262680.37%
AMZN220527C017200002022-05-19 10:18AM EDT1,720.00462.60429.15434.050.00--179.03%
AMZN220527C017400002022-05-19 10:18AM EDT1,740.00442.94409.25414.150.00--277.25%
AMZN220527C017500002022-05-20 3:50PM EDT1,750.00406.85399.60404.250.00-6278.78%
AMZN220527C017600002022-05-03 10:54AM EDT1,760.00728.95389.45394.300.00--576.17%
AMZN220527C017800002022-05-03 10:54AM EDT1,780.00709.25369.55374.500.00--574.27%
AMZN220527C018000002022-05-23 9:33AM EDT1,800.00372.47349.35354.70+55.22+17.41%11870.43%
AMZN220527C018200002022-05-05 3:36PM EDT1,820.00519.60330.20334.950.00--471.64%
AMZN220527C018400002022-05-02 3:51PM EDT1,840.00647.15310.50315.300.00-5569.92%
AMZN220527C018600002022-05-12 9:41AM EDT1,860.00239.15290.45295.750.00-113267.05%
AMZN220527C018700002022-05-23 9:56AM EDT1,870.00263.10281.40286.00+11.28+4.48%1168.20%
AMZN220527C018800002022-05-23 9:56AM EDT1,880.00253.60270.90276.25+10.93+4.50%11665.43%
AMZN220527C019000002022-05-23 2:54PM EDT1,900.00250.10252.15256.80-4.50-1.77%428565.08%
AMZN220527C019200002022-05-23 12:15PM EDT1,920.00208.28232.55237.75-60.50-22.51%52263.06%
AMZN220527C019400002022-05-23 10:11AM EDT1,940.00157.47213.55218.75-92.42-36.98%42661.57%
AMZN220527C019500002022-05-23 2:50PM EDT1,950.00204.75204.65209.35-2.36-1.14%172361.52%
AMZN220527C019600002022-05-23 1:47PM EDT1,960.00170.25195.40200.05-69.34-28.94%331760.90%
AMZN220527C019700002022-05-23 10:22AM EDT1,970.00150.90186.45190.70-69.40-31.50%7160.37%
AMZN220527C019800002022-05-23 3:06PM EDT1,980.00175.00177.25181.00+15.55+9.75%322559.00%
AMZN220527C019900002022-05-23 12:33PM EDT1,990.00144.81168.10172.50-5.24-3.49%17658.77%
AMZN220527C020000002022-05-23 3:47PM EDT2,000.00150.00159.40163.75-10.50-6.54%27817158.46%
AMZN220527C020100002022-05-23 3:52PM EDT2,010.00150.85150.50154.95+8.36+5.87%261957.69%
AMZN220527C020200002022-05-23 2:54PM EDT2,020.00140.85141.95146.35+19.85+16.40%246157.18%
AMZN220527C020300002022-05-23 3:14PM EDT2,030.00126.00133.50137.25-9.00-6.67%851256.13%
AMZN220527C020350002022-05-23 3:13PM EDT2,035.00121.13129.40133.50+11.63+10.62%65356.21%
AMZN220527C020400002022-05-23 3:35PM EDT2,040.00120.65125.45129.55-3.15-2.54%3315956.18%
AMZN220527C020450002022-05-23 2:25PM EDT2,045.00121.50120.90125.30+10.50+9.46%29855.46%
AMZN220527C020500002022-05-23 3:55PM EDT2,050.00116.00116.95120.90-9.00-7.20%1,81412055.00%
AMZN220527C020550002022-05-23 12:10PM EDT2,055.00100.00113.30117.50-10.35-9.38%20155.34%
AMZN220527C020600002022-05-23 2:43PM EDT2,060.00120.00109.50113.40+11.36+10.46%10474855.05%
AMZN220527C020650002022-05-23 3:40PM EDT2,065.00100.02105.55109.70-7.98-7.39%34354.84%
AMZN220527C020700002022-05-23 2:53PM EDT2,070.0099.31101.55105.90+1.51+1.54%432254.49%
AMZN220527C020750002022-05-23 2:49PM EDT2,075.0097.9598.10101.70+2.75+2.89%30654.15%
AMZN220527C020800002022-05-23 3:59PM EDT2,080.0097.7794.3597.95-7.24-6.89%2433853.85%
AMZN220527C020850002022-05-23 3:17PM EDT2,085.0088.6390.5094.65+0.83+0.95%230553.68%
AMZN220527C020900002022-05-23 3:59PM EDT2,090.0088.9687.2590.70-9.09-9.27%6133253.41%
AMZN220527C020950002022-05-23 3:59PM EDT2,095.0086.9583.7587.40-6.05-6.51%4992653.30%
AMZN220527C021000002022-05-23 3:59PM EDT2,100.0083.0079.9082.55-6.70-7.47%3,61129052.08%
AMZN220527C021050002022-05-23 3:37PM EDT2,105.0072.9576.6580.00-13.49-15.61%7114652.37%
AMZN220527C021100002022-05-23 3:58PM EDT2,110.0077.0473.8076.00+0.84+1.10%1,3316752.03%
AMZN220527C021150002022-05-23 3:40PM EDT2,115.0067.3070.6073.90-12.54-15.71%8433552.42%
AMZN220527C021200002022-05-23 3:57PM EDT2,120.0068.9466.9570.85-8.11-10.53%2,58356852.00%
AMZN220527C021250002022-05-23 3:59PM EDT2,125.0065.9565.2566.80-7.55-10.27%1,1435452.01%
AMZN220527C021300002022-05-23 3:57PM EDT2,130.0066.2562.0063.95-4.42-6.25%9459751.75%
AMZN220527C021350002022-05-23 3:57PM EDT2,135.0060.4059.2061.05-7.32-10.81%4903251.63%
AMZN220527C021400002022-05-23 3:59PM EDT2,140.0056.9056.3058.20-8.10-12.46%1,06410751.40%
AMZN220527C021450002022-05-23 3:59PM EDT2,145.0055.8053.6054.85-7.20-11.43%1,0479150.95%
AMZN220527C021500002022-05-23 3:59PM EDT2,150.0051.1551.0052.50-9.05-15.03%8,2121,09950.97%
AMZN220527C021550002022-05-23 3:59PM EDT2,155.0049.3548.5550.00-8.15-14.17%82911150.92%
AMZN220527C021600002022-05-23 3:59PM EDT2,160.0046.0345.9047.60-9.25-16.73%1,28926750.73%
AMZN220527C021650002022-05-23 3:59PM EDT2,165.0045.0043.3044.95-8.00-15.09%8538850.37%
AMZN220527C021700002022-05-23 3:59PM EDT2,170.0040.7041.2542.35-8.86-17.88%1,43917050.24%
AMZN220527C021750002022-05-23 3:59PM EDT2,175.0040.2938.7040.50-6.99-14.78%6297050.14%
AMZN220527C021800002022-05-23 3:59PM EDT2,180.0037.7536.7038.30-7.17-15.96%1,03750250.07%
AMZN220527C021850002022-05-23 3:56PM EDT2,185.0037.7534.5536.35-6.25-14.20%43616950.90%
AMZN220527C021900002022-05-23 3:57PM EDT2,190.0035.1032.7034.15-5.82-14.22%47914850.58%
AMZN220527C021950002022-05-23 3:54PM EDT2,195.0033.6030.5532.15-5.81-14.74%63914450.38%
AMZN220527C022000002022-05-23 3:59PM EDT2,200.0029.1028.9529.95-8.40-22.40%12,3931,35749.90%
AMZN220527C022050002022-05-23 3:59PM EDT2,205.0028.1027.0028.55-7.23-20.46%38113250.18%
AMZN220527C022100002022-05-23 3:59PM EDT2,210.0025.7525.2526.85-8.00-23.70%1,39018250.06%
AMZN220527C022150002022-05-23 3:59PM EDT2,215.0025.0023.8525.00-6.37-20.31%32311749.70%
AMZN220527C022200002022-05-23 3:59PM EDT2,220.0023.0522.3023.65-5.95-20.52%9781,07749.82%
AMZN220527C022250002022-05-23 3:59PM EDT2,225.0021.5020.8022.00-6.34-22.77%6929049.52%
AMZN220527C022300002022-05-23 3:58PM EDT2,230.0021.0019.3020.85-6.52-23.69%67520149.72%
AMZN220527C022350002022-05-23 3:59PM EDT2,235.0019.0018.1519.45-6.55-25.64%3389049.55%
AMZN220527C022400002022-05-23 3:58PM EDT2,240.0017.3516.7018.25-6.60-27.56%46413849.55%
AMZN220527C022450002022-05-23 3:57PM EDT2,245.0018.0015.7517.05-4.00-18.18%2127449.48%
AMZN220527C022500002022-05-23 3:59PM EDT2,250.0015.3514.8015.45-5.65-26.90%5,90166048.79%
AMZN220527C022550002022-05-23 3:59PM EDT2,255.0013.7013.7514.70-6.60-32.51%2306249.14%
AMZN220527C022600002022-05-23 3:59PM EDT2,260.0013.5212.7513.80-5.48-28.84%65726949.23%
AMZN220527C022650002022-05-23 3:59PM EDT2,265.0012.3811.8513.05-5.27-29.86%1667049.47%
AMZN220527C022700002022-05-23 3:59PM EDT2,270.0011.7011.0012.15-4.71-28.70%43814149.42%
AMZN220527C022750002022-05-23 3:57PM EDT2,275.0011.6010.2511.35-4.30-27.04%39211449.45%
AMZN220527C022800002022-05-23 3:59PM EDT2,280.0010.109.5010.55-4.57-31.15%53829349.41%
AMZN220527C022850002022-05-23 3:57PM EDT2,285.0010.008.909.85-4.00-28.57%29772649.47%
AMZN220527C022900002022-05-23 3:59PM EDT2,290.008.908.108.90-4.15-31.80%1,0348249.01%
AMZN220527C022950002022-05-23 3:58PM EDT2,295.008.707.658.55-3.44-28.34%2157749.53%
AMZN220527C023000002022-05-23 3:59PM EDT2,300.007.587.007.80-3.67-32.62%9,1173,73949.27%
AMZN220527C023100002022-05-23 3:59PM EDT2,310.006.466.156.85-3.54-35.40%82819449.58%
AMZN220527C023200002022-05-23 3:58PM EDT2,320.006.145.406.10-2.71-30.62%69518350.09%
AMZN220527C023300002022-05-23 3:59PM EDT2,330.005.004.655.35-2.90-36.71%42716350.39%
AMZN220527C023400002022-05-23 3:59PM EDT2,340.004.404.054.70-2.45-35.77%58522250.73%
AMZN220527C023500002022-05-23 3:59PM EDT2,350.003.903.353.90-2.22-36.27%2,04840550.41%
AMZN220527C023600002022-05-23 3:59PM EDT2,360.003.353.153.60-2.02-37.62%31125650.62%
AMZN220527C023650002022-05-23 3:45PM EDT2,365.003.102.963.40-2.00-39.22%834750.87%
AMZN220527C023700002022-05-23 3:56PM EDT2,370.003.202.543.20-1.70-34.69%23111450.67%
AMZN220527C023750002022-05-23 3:58PM EDT2,375.002.862.593.00-1.82-38.89%1777251.25%
AMZN220527C023800002022-05-23 3:54PM EDT2,380.002.852.442.78-1.65-36.67%38352651.40%
AMZN220527C023850002022-05-23 3:48PM EDT2,385.002.422.272.65-2.03-45.62%9429351.65%
AMZN220527C023900002022-05-23 3:52PM EDT2,390.002.411.982.52-1.65-40.64%11910751.60%
AMZN220527C023950002022-05-23 3:55PM EDT2,395.002.201.832.37-0.73-24.91%577951.75%
AMZN220527C024000002022-05-23 3:59PM EDT2,400.002.141.972.15-1.34-38.51%2,3451,46852.37%
AMZN220527C024050002022-05-23 3:59PM EDT2,405.001.971.722.12-1.03-34.33%11312152.50%
AMZN220527C024100002022-05-23 3:59PM EDT2,410.001.861.672.01-1.34-41.87%2797852.90%
AMZN220527C024150002022-05-23 3:58PM EDT2,415.001.981.661.90-1.09-35.50%885753.37%
AMZN220527C024200002022-05-23 3:58PM EDT2,420.001.801.431.80-1.04-36.62%10017153.25%
AMZN220527C024250002022-05-23 3:41PM EDT2,425.001.551.441.71-0.65-29.55%937853.79%
AMZN220527C024300002022-05-23 3:57PM EDT2,430.001.651.351.63-0.84-33.73%2789054.05%
AMZN220527C024350002022-05-23 3:37PM EDT2,435.001.491.241.65-1.11-42.69%1655954.53%
AMZN220527C024400002022-05-23 3:59PM EDT2,440.001.461.221.50-0.84-36.52%35838354.72%
AMZN220527C024450002022-05-23 3:00PM EDT2,445.001.401.111.41-0.95-40.43%1367854.80%
AMZN220527C024500002022-05-23 3:58PM EDT2,450.001.221.201.25-0.93-43.26%1,9121,33755.27%
AMZN220527C024550002022-05-23 3:59PM EDT2,455.001.250.991.29-0.84-40.19%1436755.38%
AMZN220527C024600002022-05-23 3:57PM EDT2,460.001.170.871.33-1.11-48.68%49619755.79%
AMZN220527C024650002022-05-23 3:29PM EDT2,465.001.100.911.25-1.03-48.36%564056.35%
AMZN220527C024700002022-05-23 3:48PM EDT2,470.001.000.791.31-0.60-37.50%774956.81%
AMZN220527C024750002022-05-23 3:26PM EDT2,475.001.100.751.16-0.64-36.78%22011756.71%
AMZN220527C024800002022-05-23 3:14PM EDT2,480.000.950.831.05-0.77-44.77%11231357.26%
AMZN220527C024850002022-05-23 1:41PM EDT2,485.000.800.691.22-0.66-45.21%334158.08%
AMZN220527C024900002022-05-23 1:40PM EDT2,490.000.790.860.98-0.61-43.57%9720858.45%
AMZN220527C024950002022-05-23 3:44PM EDT2,495.000.880.721.15-0.64-42.11%677859.25%
AMZN220527C025000002022-05-23 3:59PM EDT2,500.000.800.680.91-0.70-46.67%1,9222,57358.59%
AMZN220527C025050002022-05-23 1:42PM EDT2,505.000.710.631.00-0.59-45.38%750659.45%
AMZN220527C025100002022-05-23 3:36PM EDT2,510.000.770.621.01-0.61-44.20%2321160.11%
AMZN220527C025200002022-05-23 3:56PM EDT2,520.000.740.600.90-0.46-38.33%13321460.74%
AMZN220527C025300002022-05-23 2:53PM EDT2,530.000.690.500.85-0.46-40.00%1134361.16%
AMZN220527C025400002022-05-23 3:53PM EDT2,540.000.640.460.81-0.41-39.05%8822661.94%
AMZN220527C025500002022-05-23 3:57PM EDT2,550.000.600.570.68-0.42-41.18%1,0101,79863.06%
AMZN220527C025600002022-05-23 3:36PM EDT2,560.000.550.390.70-0.40-42.11%15539363.21%
AMZN220527C025800002022-05-23 3:56PM EDT2,580.000.550.400.66-0.28-33.73%9624665.43%
AMZN220527C026000002022-05-23 3:53PM EDT2,600.000.450.390.51-0.30-40.00%8493,78366.50%
AMZN220527C026200002022-05-23 3:54PM EDT2,620.000.380.240.50-0.31-44.93%14219867.29%
AMZN220527C026400002022-05-23 3:39PM EDT2,640.000.410.200.51-0.19-31.67%369869.24%
AMZN220527C026500002022-05-23 3:59PM EDT2,650.000.300.300.32-0.14-31.82%30374269.29%
AMZN220527C026600002022-05-23 3:56PM EDT2,660.000.320.170.48-0.18-36.00%11315970.75%
AMZN220527C026800002022-05-23 3:47PM EDT2,680.000.260.120.42-0.31-54.39%7319171.48%
AMZN220527C027000002022-05-23 3:59PM EDT2,700.000.280.140.43-0.15-34.88%36386474.07%
AMZN220527C027150002022-05-23 2:10PM EDT2,715.000.210.100.41-0.14-40.00%93974.76%
AMZN220527C027200002022-05-23 10:28AM EDT2,720.000.200.100.26-0.16-44.44%74672.66%
AMZN220527C027250002022-05-23 2:41PM EDT2,725.000.260.060.39-0.15-36.59%144774.85%
AMZN220527C027300002022-05-23 2:41PM EDT2,730.000.220.050.34-0.20-47.62%1120474.32%
AMZN220527C027350002022-05-20 3:39PM EDT2,735.000.300.030.360.00-14174.80%
AMZN220527C027400002022-05-23 12:09PM EDT2,740.000.230.030.39-0.20-46.51%82375.88%
AMZN220527C027450002022-05-23 12:33PM EDT2,745.000.060.010.37-0.51-89.47%82375.59%
AMZN220527C027500002022-05-23 3:43PM EDT2,750.000.180.150.20-0.10-35.71%651,01475.49%
AMZN220527C027550002022-05-23 10:06AM EDT2,755.000.150.010.37-1.75-92.11%101176.61%
AMZN220527C027600002022-05-23 1:31PM EDT2,760.000.170.100.25-0.27-61.36%93776.47%
AMZN220527C027650002022-05-23 9:56AM EDT2,765.000.150.010.36-0.22-59.46%51977.44%
AMZN220527C027700002022-05-23 2:41PM EDT2,770.000.200.030.37-0.11-35.48%143878.52%
AMZN220527C027750002022-05-23 1:28PM EDT2,775.000.180.010.37-0.15-45.45%44578.61%
AMZN220527C027800002022-05-19 3:38PM EDT2,780.000.360.010.36+0.02+5.88%13878.91%
AMZN220527C027850002022-05-23 9:58AM EDT2,785.000.160.050.18-0.17-51.52%81975.88%
AMZN220527C027900002022-05-23 10:35AM EDT2,790.000.160.010.34-0.22-57.89%22079.44%
AMZN220527C027950002022-05-23 10:30AM EDT2,795.000.200.010.340.00-91779.93%
AMZN220527C028000002022-05-23 3:43PM EDT2,800.000.120.100.15-0.09-42.86%56161777.93%
AMZN220527C028050002022-05-23 10:43AM EDT2,805.000.160.010.32-0.24-60.00%242280.47%
AMZN220527C028100002022-05-23 3:42PM EDT2,810.000.140.100.34-0.32-69.57%334583.20%
AMZN220527C028150002022-05-20 2:59PM EDT2,815.000.300.010.320.00-3781.45%
AMZN220527C028200002022-05-18 11:25AM EDT2,820.000.560.010.310.00-21981.64%
AMZN220527C028250002022-05-23 10:01AM EDT2,825.000.160.050.16-0.04-20.00%102879.00%
AMZN220527C028300002022-05-20 3:03PM EDT2,830.000.250.010.320.00-572882.81%
AMZN220527C028350002022-05-23 3:43PM EDT2,835.000.140.010.30-0.13-48.15%2882.81%
AMZN220527C028400002022-05-23 3:39PM EDT2,840.000.140.020.32-0.16-53.33%510583.98%
AMZN220527C028450002022-05-23 3:48PM EDT2,845.000.090.010.31-0.21-70.00%12183.98%
AMZN220527C028500002022-05-23 3:34PM EDT2,850.000.100.020.10-0.09-47.37%2418077.54%
AMZN220527C028550002022-05-20 12:40PM EDT2,855.000.170.010.290.00-21684.47%
AMZN220527C028600002022-05-19 2:35PM EDT2,860.000.260.010.320.00-63785.64%
AMZN220527C028800002022-05-23 2:00PM EDT2,880.000.140.010.290.00-12386.82%
AMZN220527C028900002022-05-19 2:13PM EDT2,890.000.230.010.290.00-103287.70%
AMZN220527C028950002022-05-19 12:53PM EDT2,895.000.270.010.290.00-2888.18%
AMZN220527C029000002022-05-23 3:43PM EDT2,900.000.090.060.09-0.06-40.00%14452183.40%
AMZN220527C029050002022-05-18 9:30AM EDT2,905.000.850.010.290.00-11989.06%
AMZN220527C029100002022-05-19 2:01PM EDT2,910.000.260.050.260.00-11789.84%
AMZN220527C029150002022-05-23 10:26AM EDT2,915.000.100.010.27-0.45-81.82%12089.45%
AMZN220527C029200002022-05-20 9:55AM EDT2,920.000.220.010.270.00-11889.84%
AMZN220527C029250002022-05-23 11:04AM EDT2,925.000.120.010.28-0.07-36.84%12390.63%
AMZN220527C029300002022-05-23 3:56PM EDT2,930.000.070.040.11-0.27-79.41%11785.94%
AMZN220527C029350002022-05-16 11:32AM EDT2,935.000.700.010.260.00-201790.92%
AMZN220527C029400002022-05-20 11:45AM EDT2,940.000.110.010.260.00-21091.41%
AMZN220527C029450002022-05-20 1:24PM EDT2,945.000.190.010.190.00-11789.45%
AMZN220527C029500002022-05-23 1:11PM EDT2,950.000.050.050.10-0.15-75.00%3321787.70%
AMZN220527C029550002022-05-23 10:48AM EDT2,955.000.090.010.26-0.09-50.00%922192.68%
AMZN220527C029600002022-05-23 10:45AM EDT2,960.000.050.060.10-0.15-75.00%3101689.06%
AMZN220527C029650002022-05-20 1:48PM EDT2,965.000.190.010.260.00-4593.55%
AMZN220527C029700002022-05-19 2:00PM EDT2,970.000.190.010.260.00-11194.04%
AMZN220527C029750002022-05-23 2:30PM EDT2,975.000.120.010.26-0.88-88.00%1794.43%
AMZN220527C029800002022-05-23 12:00PM EDT2,980.000.050.010.260.00-361094.92%
AMZN220527C029850002022-05-06 2:15PM EDT2,985.001.800.010.250.00-2595.02%
AMZN220527C029900002022-05-23 11:33AM EDT2,990.000.240.010.25+0.07+41.18%146295.51%
AMZN220527C029950002022-05-23 1:47PM EDT2,995.000.050.010.25-0.07-58.33%56395.90%
AMZN220527C030000002022-05-23 3:44PM EDT3,000.000.060.030.06-0.04-40.00%2982,32588.28%
AMZN220527C030050002022-05-17 9:30AM EDT3,005.000.400.010.250.00-511496.78%
AMZN220527C030100002022-05-23 11:33AM EDT3,010.000.050.010.12-0.51-91.07%51191.60%
AMZN220527C030150002022-05-20 9:34AM EDT3,015.000.160.000.250.00-1597.27%
AMZN220527C030200002022-05-23 10:14AM EDT3,020.000.040.000.12-0.09-69.23%21413091.80%
AMZN220527C030250002022-05-23 2:58PM EDT3,025.000.120.000.24-0.13-52.00%11497.85%
AMZN220527C030300002022-05-18 1:20PM EDT3,030.000.500.000.240.00-13098.24%
AMZN220527C030350002022-05-16 11:27AM EDT3,035.000.450.000.240.00-181098.63%
AMZN220527C030400002022-05-16 1:10PM EDT3,040.000.410.000.240.00-362699.02%
AMZN220527C030450002022-05-23 2:11PM EDT3,045.000.050.000.10-0.39-88.64%131592.58%
AMZN220527C030500002022-05-23 12:30PM EDT3,050.000.050.020.050.00-71,88590.63%
AMZN220527C030550002022-05-16 1:15PM EDT3,055.000.400.000.050.00-182288.67%
AMZN220527C030600002022-05-23 12:28PM EDT3,060.000.050.010.05-0.26-83.87%42990.23%
AMZN220527C030650002022-05-16 1:13PM EDT3,065.000.380.010.050.00-182990.63%
AMZN220527C030700002022-05-16 11:19AM EDT3,070.000.410.010.100.00-185195.31%
AMZN220527C030750002022-05-16 3:16PM EDT3,075.000.350.010.240.00-2049102.34%
AMZN220527C030800002022-05-16 11:18AM EDT3,080.000.410.010.230.00-1895102.34%
AMZN220527C030850002022-05-20 1:43PM EDT3,085.000.140.010.230.00-225102.83%
AMZN220527C030900002022-05-23 9:39AM EDT3,090.000.110.010.23-0.12-52.17%223103.22%
AMZN220527C030950002022-05-19 3:21PM EDT3,095.000.080.010.230.00-130103.71%
AMZN220527C031000002022-05-23 12:30PM EDT3,100.000.050.010.05-0.01-16.67%13326993.36%
AMZN220527C031050002022-05-23 12:04PM EDT3,105.000.060.010.10+0.03+100.00%16298.05%
AMZN220527C031100002022-05-19 11:46AM EDT3,110.000.170.010.050.00-25194.14%
AMZN220527C031150002022-04-29 9:37AM EDT3,115.000.680.010.230.00-13105.27%
AMZN220527C031200002022-05-13 3:31PM EDT3,120.000.390.010.230.00-1842105.66%
AMZN220527C031250002022-05-10 3:10PM EDT3,125.000.600.010.230.00-1143106.06%
AMZN220527C031300002022-05-19 12:47PM EDT3,130.000.060.010.210.00-148105.66%
AMZN220527C031350002022-05-18 2:02PM EDT3,135.000.200.010.230.00-120106.93%
AMZN220527C031400002022-05-13 3:35PM EDT3,140.000.440.010.230.00-1822107.32%
AMZN220527C031450002022-05-23 11:36AM EDT3,145.000.110.010.23-0.25-69.44%719107.81%
AMZN220527C031500002022-05-18 1:10PM EDT3,150.000.150.010.050.00-14396.88%
AMZN220527C031550002022-04-29 11:47AM EDT3,155.003.650.010.100.00-15101.95%
AMZN220527C031600002022-05-16 3:47PM EDT3,160.000.210.010.230.00-18108.98%
AMZN220527C031650002022-05-19 10:16AM EDT3,165.000.170.010.100.00-211102.73%
AMZN220527C031700002022-05-09 10:16AM EDT3,170.000.850.010.230.00-15109.77%
AMZN220527C031750002022-05-23 11:09AM EDT3,175.000.050.010.10-0.03-37.50%1929103.52%
AMZN220527C031800002022-05-23 9:32AM EDT3,180.000.010.000.11-0.04-80.00%1766103.91%
AMZN220527C031850002022-04-29 1:27PM EDT3,185.003.530.000.230.00-11110.55%
AMZN220527C031900002022-05-11 3:31PM EDT3,190.000.410.000.230.00-3619110.94%
AMZN220527C031950002022-05-19 10:19AM EDT3,195.000.090.000.210.00-111110.55%
AMZN220527C032000002022-05-23 1:15PM EDT3,200.000.010.010.05-0.04-80.00%27954100.78%
AMZN220527C032050002022-05-13 3:29PM EDT3,205.000.390.000.220.00-1812111.72%
AMZN220527C032100002022-05-04 12:55PM EDT3,210.001.400.000.220.00-1043112.11%
AMZN220527C032150002022-05-19 10:06AM EDT3,215.000.150.000.220.00-324112.50%
AMZN220527C032200002022-05-16 3:12PM EDT3,220.000.270.000.220.00-124112.89%
AMZN220527C032250002022-05-02 10:28AM EDT3,225.002.200.000.220.00-14113.28%
AMZN220527C032300002022-05-11 3:26PM EDT3,230.000.350.000.220.00-3624113.67%
AMZN220527C032350002022-05-10 11:36AM EDT3,235.000.320.000.000.00-1050.00%
AMZN220527C032400002022-05-13 9:41AM EDT3,240.000.450.000.220.00-36114.45%
AMZN220527C032450002022-05-05 9:30AM EDT3,245.001.600.000.220.00-124114.84%
AMZN220527C032500002022-05-12 9:35AM EDT3,250.000.470.000.210.00-8201114.84%
AMZN220527C032550002022-05-19 3:39PM EDT3,255.000.060.000.200.00-1316114.65%
AMZN220527C032600002022-05-19 12:02PM EDT3,260.000.040.000.220.00-353116.02%
AMZN220527C032650002022-05-19 10:06AM EDT3,265.000.140.000.220.00-221116.41%
AMZN220527C032700002022-05-11 2:45PM EDT3,270.000.320.000.220.00-1810116.80%
AMZN220527C032800002022-05-11 2:44PM EDT3,280.000.320.000.220.00-2114117.58%
AMZN220527C032900002022-05-16 10:09AM EDT3,290.000.200.000.220.00-16118.36%
AMZN220527C033000002022-05-23 12:21PM EDT3,300.000.010.010.040.00-25318106.25%
AMZN220527C033100002022-05-17 10:17AM EDT3,310.000.160.000.220.00-17119.82%
AMZN220527C033200002022-05-19 1:49PM EDT3,320.000.040.000.220.00-235120.51%
AMZN220527C033300002022-05-11 2:46PM EDT3,330.000.250.000.220.00-1812121.29%
AMZN220527C033400002022-05-13 11:06AM EDT3,340.000.290.000.220.00-17122.07%
AMZN220527C033500002022-05-04 3:22PM EDT3,350.001.000.000.220.00-194196122.85%
AMZN220527C033600002022-05-17 2:40PM EDT3,360.000.190.000.220.00-228123.63%
AMZN220527C033700002022-05-12 11:22AM EDT3,370.000.380.000.220.00-3618124.22%
AMZN220527C033800002022-05-16 3:52PM EDT3,380.000.090.000.220.00-121125.00%
AMZN220527C033900002022-05-11 3:13PM EDT3,390.000.240.000.220.00-7237125.78%
AMZN220527C034000002022-05-19 10:39AM EDT3,400.000.050.000.220.00-20195126.56%
AMZN220527C034100002022-05-12 2:20PM EDT3,410.000.260.000.220.00-229127.15%
AMZN220527C034200002022-05-11 3:09PM EDT3,420.000.250.000.220.00-3629127.93%
AMZN220527C034400002022-05-20 9:52AM EDT3,440.000.110.000.220.00-124129.49%
AMZN220527C034500002022-05-19 1:39PM EDT3,450.000.020.000.220.00-130130.08%
AMZN220527C034600002022-05-11 2:38PM EDT3,460.000.220.000.220.00-1815130.86%
AMZN220527C034800002022-05-23 10:12AM EDT3,480.000.100.000.03+0.02+25.00%113114.06%
AMZN220527C035000002022-05-23 11:13AM EDT3,500.000.020.010.04-0.01-33.33%54440119.53%
AMZN220527C035200002022-05-19 3:20PM EDT3,520.000.100.000.030.00-2118117.19%
AMZN220527C035400002022-05-11 2:12PM EDT3,540.000.180.000.220.00-2010136.52%
AMZN220527C035500002022-05-13 10:41AM EDT3,550.000.180.000.220.00-140137.11%
AMZN220527C035600002022-05-13 3:22PM EDT3,560.000.200.000.220.00-114137.89%
AMZN220527C035800002022-05-09 3:56PM EDT3,580.000.200.000.220.00-2527139.26%
AMZN220527C036000002022-05-23 10:51AM EDT3,600.000.030.000.03-0.05-62.50%371121.88%
AMZN220527C036200002022-05-16 1:34PM EDT3,620.000.070.000.220.00-534141.99%
AMZN220527C036400002022-05-11 1:42PM EDT3,640.000.120.000.220.00-237143.36%
AMZN220527C036500002022-05-11 2:22PM EDT3,650.000.120.000.050.00-630128.91%
AMZN220527C036600002022-05-23 3:49PM EDT3,660.000.010.000.04-0.04-80.00%10116128.13%
AMZN220527C036800002022-05-10 12:59PM EDT3,680.000.450.000.220.00-1026146.09%
AMZN220527C037000002022-05-19 12:11PM EDT3,700.000.030.000.050.00-11123132.03%
AMZN220527C037200002022-05-13 9:38AM EDT3,720.000.010.000.22-0.07-87.50%110148.63%
AMZN220527C037400002022-05-23 3:47PM EDT3,740.000.120.000.22-0.28-70.00%19150.00%
AMZN220527C037500002022-05-19 12:12PM EDT3,750.000.030.000.220.00-2255150.59%
AMZN220527C037600002022-05-23 10:20AM EDT3,760.000.080.000.22-0.32-80.00%116151.17%
AMZN220527C037800002022-05-11 11:25AM EDT3,780.000.090.000.020.00-227129.69%
AMZN220527C038000002022-05-20 9:53AM EDT3,800.000.030.000.050.00-2463138.28%
AMZN220527C038200002022-05-16 9:49AM EDT3,820.000.050.000.220.00-14155.08%
AMZN220527C038400002022-04-25 9:31AM EDT3,840.003.000.000.120.00-110149.22%
AMZN220527C038500002022-05-09 3:40PM EDT3,850.000.260.000.050.00-428189141.41%
AMZN220527C038600002022-04-29 12:46PM EDT3,860.000.990.000.220.00-225157.62%
AMZN220527C038800002022-05-06 9:50AM EDT3,880.000.300.000.220.00-111158.98%
AMZN220527C039000002022-05-19 12:44PM EDT3,900.000.030.000.050.00-2161143.75%
AMZN220527C039200002022-05-04 9:41AM EDT3,920.000.360.000.220.00-117161.33%
AMZN220527C039400002022-05-09 10:35AM EDT3,940.000.300.000.220.00-110162.50%
AMZN220527C039500002022-05-04 3:22PM EDT3,950.000.210.000.220.00-612163.28%
AMZN220527C039800002022-04-29 2:52PM EDT3,980.000.100.000.220.00-226165.04%
AMZN220527C040000002022-05-23 3:49PM EDT4,000.000.010.010.02-0.02-66.67%183793144.53%
AMZN220527C040200002022-05-09 3:55PM EDT4,020.000.070.000.220.00-1016167.38%
AMZN220527C040400002022-04-18 12:11AM EDT4,040.003.640.000.310.00---173.24%
AMZN220527C040500002022-05-06 1:14PM EDT4,050.000.540.000.220.00-112169.14%
AMZN220527C040600002022-05-12 11:25AM EDT4,060.000.110.000.220.00-124169.92%
AMZN220527C040800002022-04-28 11:12AM EDT4,080.002.000.000.220.00-125171.09%
AMZN220527C041000002022-05-23 2:27PM EDT4,100.000.030.000.21+0.02+200.00%6392171.48%
AMZN220527C041200002022-05-03 1:47PM EDT4,120.000.230.000.220.00-17173.44%
AMZN220527C041400002022-05-11 9:47AM EDT4,140.000.050.000.220.00-125174.61%
AMZN220527C041500002022-05-13 3:44PM EDT4,150.000.120.000.220.00-119175.00%
AMZN220527C041600002022-05-11 3:59PM EDT4,160.000.190.000.220.00-1222175.59%
AMZN220527C041800002022-05-13 3:44PM EDT4,180.000.120.000.220.00-1536176.76%
AMZN220527C042000002022-05-12 11:14AM EDT4,200.000.190.000.220.00-1257177.93%
AMZN220527C043000002022-05-10 12:23PM EDT4,300.000.170.000.210.00-3181182.81%
AMZN220527C043200002022-05-20 9:38AM EDT4,320.000.010.000.220.00-2096184.77%
AMZN220527C043400002022-05-20 9:37AM EDT4,340.000.010.000.220.00-2096185.74%
AMZN220527C043600002022-05-16 11:28AM EDT4,360.000.010.000.220.00-261186.72%
AMZN220527C043800002022-05-16 11:28AM EDT4,380.000.010.000.220.00-266187.89%
AMZN220527C044000002022-05-16 11:28AM EDT4,400.000.010.000.210.00-18151188.28%
AMZN220527C044200002022-05-16 11:28AM EDT4,420.000.010.000.050.00-2274171.09%
AMZN220527C044400002022-05-20 1:40PM EDT4,440.000.030.000.050.00-12134172.66%
AMZN220527C044600002022-05-17 3:05PM EDT4,460.000.010.000.050.00-383173.44%
AMZN220527C044800002022-05-16 11:22AM EDT4,480.000.030.000.050.00-3042174.22%
AMZN220527C045000002022-05-23 3:55PM EDT4,500.000.010.000.010.00-3,180634159.38%
Opzioni Putper27 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN220527P012800002022-05-23 3:14PM EDT1,280.000.030.010.03+0.01+50.00%231585129.69%
AMZN220527P013000002022-05-23 10:39AM EDT1,300.000.030.010.05+0.01+50.00%18558129.69%
AMZN220527P013200002022-05-23 12:07PM EDT1,320.000.020.010.05-0.03-60.00%2362125.78%
AMZN220527P013400002022-05-23 3:10PM EDT1,340.000.030.010.04-0.02-40.00%3037120.70%
AMZN220527P013600002022-05-23 2:34PM EDT1,360.000.030.010.05-0.07-70.00%3740118.75%
AMZN220527P013800002022-05-23 12:37PM EDT1,380.000.080.010.05-0.05-38.46%10537114.84%
AMZN220527P014000002022-05-23 2:19PM EDT1,400.000.070.030.05-0.03-30.00%176193114.06%
AMZN220527P014200002022-05-23 3:48PM EDT1,420.000.050.030.09-0.20-80.00%1731114.06%
AMZN220527P014400002022-05-23 3:14PM EDT1,440.000.060.010.06-0.32-84.21%1051105.86%
AMZN220527P014600002022-05-23 3:27PM EDT1,460.000.080.010.15-0.11-57.89%12215109.57%
AMZN220527P014800002022-05-23 3:50PM EDT1,480.000.100.050.15-0.40-80.00%10694108.01%
AMZN220527P015000002022-05-23 3:54PM EDT1,500.000.090.090.13-0.20-68.97%464625105.27%
AMZN220527P015200002022-05-23 3:22PM EDT1,520.000.150.010.28-0.24-61.54%15165104.30%
AMZN220527P015400002022-05-23 2:05PM EDT1,540.000.200.100.20-0.11-35.48%18261101.07%
AMZN220527P015600002022-05-23 12:23PM EDT1,560.000.160.050.18-0.58-78.38%3725195.12%
AMZN220527P015800002022-05-23 2:49PM EDT1,580.000.300.050.34-0.35-53.85%11514596.29%
AMZN220527P016000002022-05-23 3:59PM EDT1,600.000.220.210.29-0.28-56.00%37253195.12%
AMZN220527P016200002022-05-23 3:49PM EDT1,620.000.320.180.44-0.13-28.89%35735093.60%
AMZN220527P016400002022-05-23 3:58PM EDT1,640.000.350.190.30-0.28-44.44%51924687.70%
AMZN220527P016600002022-05-23 3:49PM EDT1,660.000.450.350.49-0.33-42.31%16245389.26%
AMZN220527P016800002022-05-23 3:57PM EDT1,680.000.450.300.62-1.10-70.97%13434286.47%
AMZN220527P016900002022-05-23 2:16PM EDT1,690.000.570.340.66-0.43-43.00%1342385.45%
AMZN220527P017000002022-05-23 3:59PM EDT1,700.000.550.500.63-0.60-52.17%1,3221,15084.86%
AMZN220527P017100002022-05-23 3:56PM EDT1,710.000.550.440.77-1.53-73.56%138983.69%
AMZN220527P017200002022-05-23 3:49PM EDT1,720.000.730.570.70-0.52-41.60%18922882.30%
AMZN220527P017300002022-05-23 3:50PM EDT1,730.000.970.620.75-0.45-31.69%3692181.20%
AMZN220527P017400002022-05-23 3:32PM EDT1,740.000.960.550.82-0.69-41.82%14545279.30%
AMZN220527P017500002022-05-23 3:57PM EDT1,750.000.850.750.88-0.81-48.80%67822179.20%
AMZN220527P017600002022-05-23 3:56PM EDT1,760.000.910.680.96-1.05-53.57%18350777.34%
AMZN220527P017700002022-05-23 3:24PM EDT1,770.001.280.811.08-0.45-26.01%1364276.93%
AMZN220527P017800002022-05-23 3:51PM EDT1,780.001.300.951.17-0.80-38.10%18314076.23%
AMZN220527P017900002022-05-23 3:57PM EDT1,790.001.161.051.40-1.12-49.12%4183675.88%
AMZN220527P018000002022-05-23 3:59PM EDT1,800.001.321.131.35-1.18-47.20%2,4541,71474.02%
AMZN220527P018100002022-05-23 3:55PM EDT1,810.001.531.261.76-1.14-42.70%27113874.28%
AMZN220527P018200002022-05-23 3:59PM EDT1,820.001.621.401.90-1.19-42.35%70328773.29%
AMZN220527P018300002022-05-23 3:57PM EDT1,830.001.641.561.87-1.51-47.94%4043071.69%
AMZN220527P018400002022-05-23 3:53PM EDT1,840.001.931.772.05-1.72-47.12%43694470.92%
AMZN220527P018500002022-05-23 3:57PM EDT1,850.002.172.002.25-1.49-40.71%9177470.13%
AMZN220527P018600002022-05-23 3:57PM EDT1,860.002.381.892.49-1.67-41.23%22945168.40%
AMZN220527P018700002022-05-23 3:59PM EDT1,870.002.532.413.05-1.87-42.50%5653169.04%
AMZN220527P018800002022-05-23 3:59PM EDT1,880.002.832.563.00-1.87-39.79%53531067.10%
AMZN220527P018900002022-05-23 3:59PM EDT1,890.003.053.003.40-2.25-42.45%2954966.76%
AMZN220527P019000002022-05-23 3:59PM EDT1,900.003.503.404.00-2.25-39.13%7,1391,62466.50%
AMZN220527P019100002022-05-23 3:59PM EDT1,910.003.853.704.00-2.50-39.37%9155364.79%
AMZN220527P019200002022-05-23 3:58PM EDT1,920.004.254.154.55-2.55-37.50%33881464.22%
AMZN220527P019300002022-05-23 3:54PM EDT1,930.005.304.655.40-1.56-22.74%6692764.00%
AMZN220527P019400002022-05-23 3:59PM EDT1,940.005.275.255.90-3.00-36.28%37928463.19%
AMZN220527P019500002022-05-23 3:59PM EDT1,950.006.055.756.40-3.05-33.52%1,5428962.10%
AMZN220527P019600002022-05-23 3:57PM EDT1,960.006.706.407.05-3.40-33.66%51732861.25%
AMZN220527P019700002022-05-23 3:53PM EDT1,970.007.907.158.15-3.05-27.85%5706360.86%
AMZN220527P019800002022-05-23 3:59PM EDT1,980.008.258.058.90-4.05-32.93%72623260.03%
AMZN220527P019900002022-05-23 3:59PM EDT1,990.009.339.0010.05-3.91-29.53%61519559.48%
AMZN220527P020000002022-05-23 3:59PM EDT2,000.0010.4710.1511.10-3.83-26.78%8,8621,26258.81%
AMZN220527P020100002022-05-23 3:59PM EDT2,010.0011.7411.3012.45-4.05-25.65%34412558.19%
AMZN220527P020200002022-05-23 3:59PM EDT2,020.0013.0512.7013.85-5.25-28.69%80523557.60%
AMZN220527P020300002022-05-23 3:57PM EDT2,030.0014.0014.1015.50-4.99-26.28%59527056.98%
AMZN220527P020350002022-05-23 3:59PM EDT2,035.0015.3114.8515.95-5.04-24.77%2357356.35%
AMZN220527P020400002022-05-23 3:59PM EDT2,040.0016.1815.7517.15-4.97-23.50%54629156.31%
AMZN220527P020450002022-05-23 3:57PM EDT2,045.0016.6516.5017.75-6.04-26.62%1335455.69%
AMZN220527P020500002022-05-23 3:59PM EDT2,050.0018.2517.6518.55-5.65-23.64%5,20751655.43%
AMZN220527P020550002022-05-23 3:59PM EDT2,055.0019.3018.6019.75-5.70-22.80%2605755.23%
AMZN220527P020600002022-05-23 3:59PM EDT2,060.0019.8019.7521.10-6.20-23.85%56959055.19%
AMZN220527P020650002022-05-23 3:59PM EDT2,065.0021.3520.9022.25-5.66-20.96%3486154.96%
AMZN220527P020700002022-05-23 3:50PM EDT2,070.0025.5522.0523.50-2.67-9.46%5029154.72%
AMZN220527P020750002022-05-23 3:59PM EDT2,075.0023.4723.3024.80-6.63-22.03%69513154.50%
AMZN220527P020800002022-05-23 3:59PM EDT2,080.0025.3024.5526.10-5.22-17.10%1,44022354.22%
AMZN220527P020850002022-05-23 3:59PM EDT2,085.0026.0725.9527.40-6.19-19.19%5428353.96%
AMZN220527P020900002022-05-23 3:58PM EDT2,090.0027.3527.3528.55-6.85-20.03%1,78731353.55%
AMZN220527P020950002022-05-23 3:48PM EDT2,095.0033.5028.8530.00-1.50-4.29%88418453.29%
AMZN220527P021000002022-05-23 3:59PM EDT2,100.0031.0030.4032.00-6.10-16.44%8,48579653.29%
AMZN220527P021050002022-05-23 3:58PM EDT2,105.0032.9032.0533.30-5.95-15.32%69129152.90%
AMZN220527P021100002022-05-23 3:59PM EDT2,110.0033.4533.7534.95-8.15-19.59%99415152.65%
AMZN220527P021150002022-05-23 3:39PM EDT2,115.0038.9035.5036.80-3.18-7.56%6497652.46%
AMZN220527P021200002022-05-23 3:56PM EDT2,120.0038.2537.3538.95-5.65-12.87%1,77124152.41%
AMZN220527P021250002022-05-23 3:59PM EDT2,125.0038.9539.3041.00-6.94-15.12%53710552.28%
AMZN220527P021300002022-05-23 3:59PM EDT2,130.0041.2541.2543.00-7.70-15.73%1,47411152.05%
AMZN220527P021350002022-05-23 3:59PM EDT2,135.0043.5543.3545.10-7.19-14.17%6266151.87%
AMZN220527P021400002022-05-23 3:59PM EDT2,140.0045.4545.5047.40-7.07-13.46%1,08719851.74%
AMZN220527P021450002022-05-23 3:59PM EDT2,145.0048.6047.7049.80-6.20-11.31%7408751.62%
AMZN220527P021500002022-05-23 3:59PM EDT2,150.0051.0050.2551.90-5.70-10.05%2,48686251.44%
AMZN220527P021550002022-05-23 3:57PM EDT2,155.0051.4052.4054.35-8.15-13.69%2279951.16%
AMZN220527P021600002022-05-23 3:56PM EDT2,160.0055.0054.7557.00-7.65-12.21%1,12116451.00%
AMZN220527P021650002022-05-23 3:46PM EDT2,165.0066.5557.3559.60+1.00+1.53%7917450.87%
AMZN220527P021700002022-05-23 3:57PM EDT2,170.0059.0060.0062.00-10.70-15.35%6538950.58%
AMZN220527P021750002022-05-23 3:54PM EDT2,175.0065.8562.7065.00-6.60-9.11%11911450.54%
AMZN220527P021800002022-05-23 3:57PM EDT2,180.0065.1065.5067.80-7.57-10.42%1,21621050.37%
AMZN220527P021850002022-05-23 3:24PM EDT2,185.0070.2068.3571.00-7.30-9.42%886250.35%
AMZN220527P021900002022-05-23 3:53PM EDT2,190.0072.0070.9573.70-7.00-8.86%1355651.29%
AMZN220527P021950002022-05-23 3:14PM EDT2,195.0086.3573.6577.45+1.60+1.89%216551.89%
AMZN220527P022000002022-05-23 3:58PM EDT2,200.0077.5577.0081.15-7.43-8.74%1,65656250.18%
AMZN220527P022050002022-05-23 12:09PM EDT2,205.00100.4079.9584.10-17.50-14.84%212851.99%
AMZN220527P022100002022-05-23 2:21PM EDT2,210.0086.7383.7586.60-2.83-3.16%4412451.04%
AMZN220527P022150002022-05-23 3:09PM EDT2,215.0092.7587.1090.35-37.96-29.04%778551.36%
AMZN220527P022200002022-05-23 3:56PM EDT2,220.0093.2290.0094.35-4.80-4.90%6015451.90%
AMZN220527P022250002022-05-23 3:57PM EDT2,225.0093.3593.5097.35-11.38-10.87%527851.24%
AMZN220527P022300002022-05-23 2:39PM EDT2,230.00101.1097.10101.45-9.80-8.84%1914751.77%
AMZN220527P022350002022-05-23 12:09PM EDT2,235.00122.90100.75104.65-24.14-16.42%34151.18%
AMZN220527P022400002022-05-23 3:52PM EDT2,240.00109.45105.05109.20-9.55-8.03%12718452.13%
AMZN220527P022450002022-05-23 3:14PM EDT2,245.00121.85108.90112.30+7.60+6.65%742451.24%
AMZN220527P022500002022-05-23 3:56PM EDT2,250.00113.63112.20116.25-6.95-5.76%6375951.33%
AMZN220527P022550002022-05-23 3:59PM EDT2,255.00116.00116.15120.20-6.00-4.92%136051.35%
AMZN220527P022600002022-05-23 3:58PM EDT2,260.00120.15120.15124.30-6.40-5.06%349851.50%
AMZN220527P022650002022-05-23 10:38AM EDT2,265.00166.60124.20128.35+6.90+4.32%23651.52%
AMZN220527P022700002022-05-23 10:01AM EDT2,270.00176.00128.35133.05+42.72+32.05%44252.40%
AMZN220527P022750002022-05-23 1:43PM EDT2,275.00168.40132.50136.90+29.90+21.59%25852.01%
AMZN220527P022800002022-05-23 2:56PM EDT2,280.00144.95136.90140.95+3.50+2.47%1123051.83%
AMZN220527P022850002022-05-23 2:48PM EDT2,285.00141.25141.00145.25-29.00-17.03%21951.97%
AMZN220527P022900002022-05-23 3:43PM EDT2,290.00158.25145.35149.60+8.72+5.83%113052.12%
AMZN220527P022950002022-05-23 3:03PM EDT2,295.00160.95149.70154.00-39.63-19.76%16952.30%
AMZN220527P023000002022-05-23 3:38PM EDT2,300.00163.92154.15158.55+4.00+2.50%5426952.69%
AMZN220527P023100002022-05-23 3:52PM EDT2,310.00172.00163.10168.10-24.95-12.67%92054.16%
AMZN220527P023200002022-05-23 2:43PM EDT2,320.00182.47172.25176.65+3.44+1.92%89353.61%
AMZN220527P023300002022-05-23 3:17PM EDT2,330.00194.00181.50186.60-12.85-6.21%2850.01%
AMZN220527P023400002022-05-23 3:13PM EDT2,340.00207.00191.50195.40+10.95+5.59%324450.45%
AMZN220527P023500002022-05-23 3:50PM EDT2,350.00210.25200.40204.90+5.25+2.56%3410650.10%
AMZN220527P023600002022-05-23 3:06PM EDT2,360.00218.00209.80214.45-19.50-8.21%73450.28%
AMZN220527P023650002022-05-20 11:21AM EDT2,365.00224.09214.60219.400.00-62950.75%
AMZN220527P023700002022-05-23 3:14PM EDT2,370.00219.20219.40224.75-9.85-4.30%41051.88%
AMZN220527P023750002022-05-23 10:51AM EDT2,375.00279.85224.25229.05+30.17+12.08%1451.25%
AMZN220527P023800002022-05-23 10:27AM EDT2,380.00292.52229.10233.75+52.52+21.88%15551.24%
AMZN220527P023850002022-05-20 12:50PM EDT2,385.00264.05233.95239.300.00-1552.86%
AMZN220527P023900002022-05-17 3:32PM EDT2,390.00118.58238.80243.650.00-6952.10%
AMZN220527P023950002022-05-23 9:43AM EDT2,395.00230.00243.65249.05-47.30-17.06%2853.45%
AMZN220527P024000002022-05-23 2:38PM EDT2,400.00253.97248.55253.25+1.30+0.51%996352.30%
AMZN220527P024050002022-05-20 10:48AM EDT2,405.00229.00253.45258.300.00-4252.98%
AMZN220527P024100002022-05-20 3:51PM EDT2,410.00264.61258.30263.200.00-1353.16%
AMZN220527P024200002022-05-23 3:56PM EDT2,420.00272.46268.15272.85-36.99-11.95%613053.41%
AMZN220527P024250002022-05-23 9:59AM EDT2,425.00318.05273.05277.95+66.32+26.35%6154.18%
AMZN220527P024300002022-05-23 1:20PM EDT2,430.00328.95277.95283.40+28.18+9.37%112055.90%
AMZN220527P024350002022-05-17 2:20PM EDT2,435.00327.84282.90287.80+132.29+67.65%11154.82%
AMZN220527P024400002022-05-23 3:56PM EDT2,440.00292.15287.80292.55-36.95-11.23%77654.46%
AMZN220527P024450002022-05-20 1:26PM EDT2,445.00338.00292.75298.200.00-5657.07%
AMZN220527P024500002022-05-23 9:59AM EDT2,450.00354.23297.70302.45+47.69+15.56%79455.23%
AMZN220527P024600002022-05-23 11:46AM EDT2,460.00348.00307.60312.35+76.70+28.27%106355.93%
AMZN220527P024700002022-05-23 2:14PM EDT2,470.00324.83317.50322.40+9.03+2.86%1657.15%
AMZN220527P024750002022-05-19 3:59PM EDT2,475.00328.40322.45327.350.00-4257.45%
AMZN220527P024800002022-05-23 3:16PM EDT2,480.00337.95327.40333.35-30.25-8.22%55161.60%
AMZN220527P024850002022-05-17 11:06AM EDT2,485.00250.46332.40337.300.00-1158.41%
AMZN220527P024900002022-05-23 9:57AM EDT2,490.00366.97337.35342.25+90.49+32.73%91958.66%
AMZN220527P024950002022-05-20 9:57AM EDT2,495.00313.42342.30347.250.00-3259.11%
AMZN220527P025000002022-05-23 3:16PM EDT2,500.00357.88347.30352.05-14.12-3.80%2488258.81%
AMZN220527P025050002022-05-18 2:49PM EDT2,505.00359.18352.25357.600.00-2261.79%
AMZN220527P025200002022-05-19 10:55AM EDT2,520.00340.85367.15371.950.00-14260.11%
AMZN220527P025400002022-05-23 1:15PM EDT2,540.00432.37387.10391.95+63.61+17.25%911062.35%
AMZN220527P025500002022-05-23 1:00PM EDT2,550.00433.45397.05401.95+65.86+17.92%111963.31%
AMZN220527P025600002022-05-20 3:07PM EDT2,560.00453.07407.00411.800.00-355263.18%
AMZN220527P025800002022-05-23 3:59PM EDT2,580.00428.12426.95431.85-43.40-9.20%104965.63%
AMZN220527P026000002022-05-23 3:01PM EDT2,600.00454.68446.90451.80+0.40+0.09%105567.24%
AMZN220527P026200002022-05-20 3:54PM EDT2,620.00470.03466.85471.650.00-62667.77%
AMZN220527P026400002022-05-23 11:56AM EDT2,640.00526.95486.80491.70+69.50+15.19%31770.02%
AMZN220527P026500002022-05-23 1:00PM EDT2,650.00533.17496.80501.70+1.19+0.22%49771.17%
AMZN220527P026600002022-05-23 11:56AM EDT2,660.00546.91506.80512.75+72.76+15.35%28380.20%
AMZN220527P026800002022-05-20 3:49PM EDT2,680.00533.96526.80532.750.00-32782.62%
AMZN220527P027000002022-05-23 10:23AM EDT2,700.00601.88546.80551.70+62.87+11.66%13576.71%
AMZN220527P027150002022-05-18 1:12PM EDT2,715.00547.80561.80567.200.00-1682.98%
AMZN220527P027200002022-05-19 1:42PM EDT2,720.00564.46566.80572.750.00-11187.35%
AMZN220527P027250002022-05-19 1:40PM EDT2,725.00566.99571.80577.200.00-1384.11%
AMZN220527P027300002022-05-18 11:10AM EDT2,730.00525.50576.80581.750.00-5480.52%
AMZN220527P027350002022-05-19 9:57AM EDT2,735.00570.40581.80586.700.00-4580.52%
AMZN220527P027400002022-05-19 1:42PM EDT2,740.00584.51586.80591.600.00-21079.83%
AMZN220527P027450002022-05-02 2:00PM EDT2,745.00335.55591.80596.700.00-6181.59%
AMZN220527P027500002022-05-20 3:53PM EDT2,750.00601.32596.80601.700.00-22782.13%
AMZN220527P027550002022-05-23 1:31PM EDT2,755.00654.97601.80606.75+64.62+10.95%2983.20%
AMZN220527P027600002022-05-16 11:43AM EDT2,760.00543.00606.80611.600.00-11181.93%
AMZN220527P027700002022-05-23 1:28PM EDT2,770.00667.19616.80621.70+61.89+10.22%21184.23%
AMZN220527P027750002022-05-18 9:37AM EDT2,775.00520.50621.80626.700.00-1584.77%
AMZN220527P027800002022-05-19 3:42PM EDT2,780.00631.60626.80631.700.00-11585.30%
AMZN220527P027850002022-05-23 10:40AM EDT2,785.00678.87631.80637.30+132.37+24.22%2291.60%
AMZN220527P027950002022-05-23 10:58AM EDT2,795.00707.27641.80647.30+167.16+30.95%61192.68%
AMZN220527P028000002022-05-23 2:16PM EDT2,800.00655.76646.80651.60-23.24-3.42%93386.08%
AMZN220527P028050002022-05-23 10:33AM EDT2,805.00690.75651.80657.20+126.18+22.35%18092.94%
AMZN220527P028100002022-05-19 10:53AM EDT2,810.00634.47656.80662.300.00--194.34%
AMZN220527P028150002022-04-29 10:34AM EDT2,815.00288.03661.80667.200.00-3094.02%
AMZN220527P028200002022-05-23 10:01AM EDT2,820.00717.99666.80671.70+101.74+16.51%6489.45%
AMZN220527P028300002022-05-09 12:23PM EDT2,830.00593.55676.80681.750.00--091.06%
AMZN220527P028350002022-05-19 9:51AM EDT2,835.00701.15681.80687.300.00-11097.02%
AMZN220527P028400002022-05-20 1:48PM EDT2,840.00719.85686.80691.600.00-2690.19%
AMZN220527P028500002022-05-20 2:36PM EDT2,850.00744.08696.80701.700.00-4692.48%
AMZN220527P028550002022-05-19 2:35PM EDT2,855.00687.21701.80707.200.00-6198.29%
AMZN220527P028600002022-05-20 10:10AM EDT2,860.00694.45706.80712.75+8.47+1.23%112103.15%
AMZN220527P028800002022-05-20 10:02AM EDT2,880.00714.45726.80731.70+15.95+2.28%11395.51%
AMZN220527P028900002022-05-13 1:43PM EDT2,890.00662.05736.80741.600.00-1195.12%
AMZN220527P028950002022-05-23 2:49PM EDT2,895.00748.31741.80746.70+24.16+3.34%11897.02%
AMZN220527P029000002022-05-20 9:53AM EDT2,900.00718.00746.80751.700.00-21597.51%
AMZN220527P029050002022-05-02 10:08AM EDT2,905.00492.36751.80756.700.00-5098.00%
AMZN220527P029100002022-05-16 10:07AM EDT2,910.00671.00756.80761.600.00-1097.07%
AMZN220527P029150002022-05-18 11:24AM EDT2,915.00729.68761.80767.300.00-20105.42%
AMZN220527P029200002022-05-23 2:49PM EDT2,920.00773.39766.80771.70+21.67+2.88%51299.46%
AMZN220527P029250002022-05-17 12:41PM EDT2,925.00673.50771.80776.700.00-2099.95%
AMZN220527P029300002022-05-18 10:30AM EDT2,930.00719.20776.80781.600.00-2099.02%
AMZN220527P029350002022-04-28 10:01AM EDT2,935.00217.05781.80786.750.00-80101.61%
AMZN220527P029400002022-05-23 9:53AM EDT2,940.00791.00786.80791.70+3.85+0.49%12101.42%
AMZN220527P029450002022-04-29 3:54PM EDT2,945.00472.32791.80797.300.00-20108.50%
AMZN220527P029500002022-05-23 10:48AM EDT2,950.00842.39796.80801.60+36.74+4.56%8423100.93%
AMZN220527P029550002022-05-23 10:45AM EDT2,955.00853.15801.80806.75+71.37+9.13%310250103.52%
AMZN220527P029600002022-05-20 1:48PM EDT2,960.00839.89806.80811.700.00-220103.37%
AMZN220527P029650002022-05-12 9:55AM EDT2,965.00863.25811.80817.300.00-20110.52%
AMZN220527P029700002022-05-18 1:25PM EDT2,970.00801.71816.80821.600.00-10102.83%
AMZN220527P029750002022-05-16 11:13AM EDT2,975.00752.17821.80826.750.00-50105.47%
AMZN220527P029800002022-05-19 9:30AM EDT2,980.00853.75826.80831.700.00-14105.27%
AMZN220527P029850002022-05-23 10:10AM EDT2,985.00897.38831.80837.20+27.40+3.15%61111.57%
AMZN220527P029900002022-05-23 12:56PM EDT2,990.00876.16836.80841.60+40.48+4.84%718104.74%
AMZN220527P029950002022-05-23 12:56PM EDT2,995.00881.18841.80846.70-0.57-0.06%66106.69%
AMZN220527P030000002022-05-23 9:38AM EDT3,000.00841.43846.80851.70-6.57-0.77%356107.13%
AMZN220527P030050002022-05-19 3:25PM EDT3,005.00852.10851.80857.200.00-33113.53%
AMZN220527P030100002022-05-11 11:07AM EDT3,010.00900.00856.80861.600.00-111106.59%
AMZN220527P030150002022-05-23 10:14AM EDT3,015.00927.67861.80867.20+88.08+10.49%2140114.50%
AMZN220527P030200002022-05-11 1:08PM EDT3,020.00900.00866.80871.700.00-10109.03%
AMZN220527P030250002022-05-11 1:08PM EDT3,025.00913.29871.80877.750.00-14120.36%
AMZN220527P030300002022-05-06 1:07PM EDT3,030.00710.63876.80881.600.00-40108.45%
AMZN220527P030350002022-05-16 12:09AM EDT3,035.00846.10881.80886.600.00---108.89%
AMZN220527P030400002022-05-10 11:06AM EDT3,040.00882.26886.80891.700.00-130110.89%
AMZN220527P030450002022-05-04 10:53AM EDT3,045.00647.38891.80896.700.00--0111.38%
AMZN220527P030500002022-05-09 2:03PM EDT3,050.00863.39896.80901.700.00-21111.82%
AMZN220527P030550002022-05-06 9:40AM EDT3,055.00778.92901.80907.750.00-900123.36%
AMZN220527P030600002022-05-12 11:41AM EDT3,060.00871.10906.80911.600.00-50111.18%
AMZN220527P030650002022-05-02 10:26AM EDT3,065.00624.44911.80917.750.00-10124.37%
AMZN220527P030700002022-05-05 2:20PM EDT3,070.00729.40916.80921.700.00-40113.67%
AMZN220527P030750002022-05-06 2:35PM EDT3,075.00801.20921.80927.750.00-10125.34%
AMZN220527P030800002022-05-20 1:43PM EDT3,080.00965.47926.80931.600.00-20112.99%
AMZN220527P030850002022-05-23 9:39AM EDT3,085.00928.85931.80937.75-42.17-4.34%23126.32%
AMZN220527P030900002022-05-05 3:56PM EDT3,090.00774.85936.80941.700.00-340115.48%
AMZN220527P030950002022-05-23 10:12AM EDT3,095.001,002.35941.80946.60+87.69+9.59%1240114.36%
AMZN220527P031000002022-05-16 3:40PM EDT3,100.00882.83946.80951.600.00-20114.80%
AMZN220527P031050002022-04-27 1:46PM EDT3,105.00359.00951.80957.750.00-10128.27%
AMZN220527P031100002022-05-13 11:26AM EDT3,110.00883.28956.80962.750.00-30128.76%
AMZN220527P031150002022-05-09 10:16AM EDT3,115.00868.00961.80967.750.00-10129.22%
AMZN220527P031200002022-05-18 9:40AM EDT3,120.00881.25966.80971.700.00-50118.16%
AMZN220527P031250002022-05-18 9:45AM EDT3,125.00888.27971.80977.750.00-50130.18%
AMZN220527P031300002022-05-20 9:31AM EDT3,130.00944.00976.80981.600.00-10117.48%
AMZN220527P031350002022-04-22 11:11AM EDT3,135.00255.07979.75986.500.00-20150.43%
AMZN220527P031400002022-05-03 2:18PM EDT3,140.00670.58986.80991.700.00-20119.97%
AMZN220527P031450002022-05-05 10:24AM EDT3,145.00783.31991.80997.750.00-10132.10%
AMZN220527P031500002022-05-12 2:08PM EDT3,150.001,046.15996.801,002.750.00-80132.57%
AMZN220527P031550002022-05-04 3:50PM EDT3,155.00637.681,001.801,007.750.00-20133.06%
AMZN220527P031600002022-05-23 9:41AM EDT3,160.00993.501,006.801,012.75+7.94+0.81%10133.55%
AMZN220527P031650002022-04-20 9:45AM EDT3,165.00176.85988.95995.850.00-700.00%
AMZN220527P031700002022-05-09 9:30AM EDT3,170.00940.001,014.751,021.500.00-30154.10%
AMZN220527P031750002022-05-02 9:48AM EDT3,175.00769.181,021.801,027.750.00-10134.94%
AMZN220527P031800002022-05-02 12:20PM EDT3,180.00757.731,026.801,031.600.00-10121.83%
AMZN220527P031850002022-04-26 9:55AM EDT3,185.00382.651,031.801,036.600.00--0122.27%
AMZN220527P031900002022-05-13 10:38AM EDT3,190.00964.001,036.801,041.600.00-100122.66%
AMZN220527P032000002022-05-19 10:28AM EDT3,200.001,031.371,046.801,051.700.00-10125.24%
AMZN220527P032050002022-04-29 9:35AM EDT3,205.00599.451,051.801,056.700.00-20125.68%
AMZN220527P032100002022-05-19 10:06AM EDT3,210.001,023.181,056.801,061.600.00-20124.41%
AMZN220527P032150002022-05-02 12:41PM EDT3,215.00808.401,061.801,066.600.00-50124.81%
AMZN220527P032200002022-05-10 11:28AM EDT3,220.001,063.381,066.801,071.700.00-10126.95%
AMZN220527P032250002022-05-02 12:41PM EDT3,225.00818.411,071.801,076.600.00-50125.68%
AMZN220527P032300002022-05-11 2:38PM EDT3,230.001,103.711,076.801,081.600.00-10126.07%
AMZN220527P032400002022-05-11 9:57AM EDT3,240.001,057.781,086.801,091.600.00-20126.95%
AMZN220527P032450002022-04-29 1:19PM EDT3,245.00738.751,091.801,096.600.00-10127.34%
AMZN220527P032500002022-05-19 3:39PM EDT3,250.001,101.341,096.801,101.600.00-30127.78%
AMZN220527P032550002022-05-18 2:32PM EDT3,255.001,101.181,101.801,106.600.00-20128.22%
AMZN220527P032600002022-05-19 10:06AM EDT3,260.001,078.111,106.801,111.600.00-20128.61%
AMZN220527P032650002022-05-05 2:20PM EDT3,265.00923.751,111.801,116.600.00--0129.05%
AMZN220527P032700002022-05-20 3:59PM EDT3,270.001,117.671,116.801,121.600.00-22129.49%
AMZN220527P032800002022-05-06 12:46PM EDT3,280.00950.161,126.801,131.700.00-10132.03%
AMZN220527P032900002022-05-06 9:49AM EDT3,290.001,010.751,136.801,141.600.00-40131.15%
AMZN220527P033000002022-05-18 3:14PM EDT3,300.001,169.591,146.801,151.600.00-10131.93%
AMZN220527P033100002022-05-09 10:10AM EDT3,310.001,072.651,156.801,161.700.00-10134.57%
AMZN220527P033200002022-05-18 9:30AM EDT3,320.001,089.601,166.801,171.700.00-10135.40%
AMZN220527P033300002022-05-19 9:30AM EDT3,330.001,175.001,176.801,181.600.00-10134.42%
AMZN220527P033400002022-05-05 2:12PM EDT3,340.001,014.271,186.801,191.600.00-40135.25%
AMZN220527P033500002022-05-06 1:04PM EDT3,350.001,019.011,196.801,201.700.00-50137.89%
AMZN220527P033600002022-05-13 12:48PM EDT3,360.001,128.801,206.801,211.600.00-10136.82%
AMZN220527P033800002022-05-11 1:12PM EDT3,380.001,267.451,226.801,231.600.00-40138.48%
AMZN220527P034000002022-04-29 2:43PM EDT3,400.00962.131,246.801,251.600.00-10140.04%
AMZN220527P034200002022-05-20 2:14PM EDT3,420.001,307.821,266.801,271.600.00-33141.60%
AMZN220527P034400002022-05-17 12:02PM EDT3,440.001,196.281,286.801,291.600.00-20143.16%
AMZN220527P034500002022-04-29 2:43PM EDT3,450.001,009.801,296.801,301.600.00-10143.95%
AMZN220527P034600002022-05-04 2:02PM EDT3,460.001,006.501,306.801,311.600.00-40144.73%
AMZN220527P034800002022-04-28 9:30AM EDT3,480.00635.751,326.801,331.600.00-10146.29%
AMZN220527P035000002022-05-05 3:46PM EDT3,500.001,186.131,346.801,351.700.00-80149.80%
AMZN220527P035500002022-05-16 12:10AM EDT3,550.001,370.951,396.801,401.600.00---151.66%
AMZN220527P035600002022-04-28 1:22PM EDT3,560.00681.001,406.801,411.600.00-40152.39%
AMZN220527P035800002022-05-02 3:51PM EDT3,580.001,101.501,426.801,431.600.00-50153.91%
AMZN220527P036000002022-04-26 11:19AM EDT3,600.00817.241,446.801,451.600.00--0155.37%
AMZN220527P036200002022-04-28 1:53PM EDT3,620.00735.381,466.801,471.600.00-50156.84%
AMZN220527P036500002022-05-10 11:45AM EDT3,650.001,476.651,496.801,501.600.00-20159.03%
AMZN220527P036600002022-04-28 3:01PM EDT3,660.00761.701,506.801,511.600.00-40159.77%
AMZN220527P036800002022-05-13 1:41PM EDT3,680.001,454.951,526.801,531.600.00-50161.23%
AMZN220527P037000002022-05-10 11:43AM EDT3,700.001,526.101,546.801,551.600.00-60162.65%
AMZN220527P037200002022-05-10 11:41AM EDT3,720.001,545.411,566.801,571.600.00-40164.06%
AMZN220527P037500002022-05-16 12:10AM EDT3,750.001,575.651,596.801,601.600.00--0166.21%
AMZN220527P038000002022-05-20 10:09AM EDT3,800.001,691.001,646.751,651.60+60.33+3.70%10168.55%
AMZN220527P038200002022-05-02 3:51PM EDT3,820.001,341.451,666.751,671.600.00-50169.92%
AMZN220527P038400002022-05-16 12:10AM EDT3,840.001,623.451,686.751,691.600.00--0171.29%
AMZN220527P038500002022-05-09 3:45PM EDT3,850.001,672.821,696.751,701.600.00-20171.97%
AMZN220527P039500002022-05-16 12:10AM EDT3,950.001,792.581,796.751,801.600.00---178.61%
AMZN220527P040000002022-05-12 3:30PM EDT4,000.001,883.131,846.751,851.600.00-20181.84%
AMZN220527P040500002022-04-28 12:15PM EDT4,050.001,230.501,896.751,901.600.00-40185.06%
AMZN220527P041600002022-05-02 3:51PM EDT4,160.001,681.452,006.752,011.600.00-50191.99%
AMZN220527P041800002022-05-02 3:50PM EDT4,180.001,708.452,026.752,031.600.00-50193.26%
AMZN220527P042000002022-04-26 9:31AM EDT4,200.001,320.502,046.752,051.600.00--0194.43%
AMZN220527P043000002022-04-28 12:10PM EDT4,300.001,481.902,146.752,151.600.00-20200.49%
AMZN220527P043200002022-05-04 2:03PM EDT4,320.001,868.452,166.752,171.700.00--0204.30%
AMZN220527P044000002022-04-28 12:14PM EDT4,400.001,583.522,246.752,251.600.00-20206.35%
AMZN220527P044200002022-04-28 12:15PM EDT4,420.001,599.792,266.752,271.600.00-20207.52%
AMZN220527P044400002022-05-19 9:30AM EDT4,440.002,285.002,286.752,291.600.00--0208.59%
AMZN220527P045000002022-05-19 10:20AM EDT4,500.002,315.852,346.752,351.600.00-20212.01%