AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191025C010000002019-10-15 3:51PM EDT1,000.00770.59771.20772.750.00-510271.64%
AMZN191025C010200002019-10-03 1:12PM EDT1,020.00717.95750.65752.550.00-15262.02%
AMZN191025C010400002019-10-07 11:44AM EDT1,040.00704.10730.65732.550.00--2254.16%
AMZN191025C010600002019-10-07 10:38AM EDT1,060.00678.00711.10713.050.00--1248.34%
AMZN191025C013000002019-10-14 12:07AM EDT1,300.00443.65471.10473.000.00-11163.62%
AMZN191025C013200002019-10-14 12:07AM EDT1,320.00423.65451.15452.950.00-22157.13%
AMZN191025C013400002019-10-14 12:07AM EDT1,340.00403.75430.80432.400.00-11149.45%
AMZN191025C013900002019-10-14 12:07AM EDT1,390.00346.04381.15383.000.00--1134.93%
AMZN191025C014000002019-10-18 10:17AM EDT1,400.00376.53370.45372.35+39.83+11.83%11130.08%
AMZN191025C014700002019-10-18 12:00PM EDT1,470.00291.42301.50303.30+31.87+12.28%-3110.87%
AMZN191025C015000002019-10-18 3:42PM EDT1,500.00262.17271.45272.60-29.73-10.18%-5100.86%
AMZN191025C015100002019-10-10 2:10PM EDT1,510.00213.45261.60263.450.00--198.85%
AMZN191025C015300002019-10-16 11:17AM EDT1,530.00254.95241.70243.550.00-1392.90%
AMZN191025C015400002019-10-18 12:46PM EDT1,540.00217.03231.80233.65+30.38+16.28%-2090.02%
AMZN191025C015500002019-10-11 10:12AM EDT1,550.00197.84221.65223.700.00--686.85%
AMZN191025C015700002019-10-07 12:01PM EDT1,570.00179.25201.95203.900.00---81.13%
AMZN191025C015800002019-10-11 2:09PM EDT1,580.00167.07191.50193.250.00-1177.05%
AMZN191025C016000002019-10-18 3:58PM EDT1,600.00160.00172.75174.25-29.35-15.50%49272.76%
AMZN191025C016100002019-10-18 1:34PM EDT1,610.00158.52161.90163.95+22.79+16.79%1268.65%
AMZN191025C016200002019-10-16 10:55AM EDT1,620.00165.34152.65154.350.00-2566.42%
AMZN191025C016300002019-10-18 3:07PM EDT1,630.00139.20143.75145.55+21.12+17.89%21064.98%
AMZN191025C016400002019-10-18 1:13PM EDT1,640.00126.00134.30136.20+12.64+11.15%11962.60%
AMZN191025C016500002019-10-18 3:17PM EDT1,650.00122.00125.40126.65-25.60-17.34%609460.38%
AMZN191025C016600002019-10-18 3:52PM EDT1,660.00104.94116.20117.85-35.41-25.23%31458.37%
AMZN191025C016625002019-10-18 3:52PM EDT1,662.50102.94113.65115.60+7.29+7.62%1157.64%
AMZN191025C016650002019-10-15 1:05PM EDT1,665.00105.40111.90113.450.00-2757.51%
AMZN191025C016675002019-10-18 12:18PM EDT1,667.5097.80108.95110.80+4.65+4.99%1456.24%
AMZN191025C016700002019-10-15 3:37PM EDT1,670.00105.95106.80108.600.00-34855.80%
AMZN191025C016725002019-10-18 12:33PM EDT1,672.5090.70104.80106.30+2.95+3.36%-155.37%
AMZN191025C016750002019-10-18 3:56PM EDT1,675.0092.00102.15104.00-21.95-19.26%102154.52%
AMZN191025C016775002019-10-18 12:33PM EDT1,677.5086.80100.65102.05+2.75+3.27%-154.62%
AMZN191025C016800002019-10-18 10:41AM EDT1,680.0099.3498.90100.50-0.89-0.89%35454.80%
AMZN191025C016825002019-10-18 3:31PM EDT1,682.5091.8096.7098.40-25.40-21.67%1954.32%
AMZN191025C016850002019-10-18 12:55PM EDT1,685.0087.0594.3595.75-28.30-24.53%56353.41%
AMZN191025C016875002019-10-17 10:30AM EDT1,687.5088.7093.1094.10-17.60-16.56%42353.77%
AMZN191025C016900002019-10-18 3:52PM EDT1,690.0080.6090.7592.25-27.99-25.78%13453.32%
AMZN191025C016925002019-10-16 11:48AM EDT1,692.50100.1088.8090.200.00-23552.98%
AMZN191025C016950002019-10-18 2:31PM EDT1,695.0081.8686.6087.70-24.88-23.31%21352.21%
AMZN191025C016975002019-10-18 1:53PM EDT1,697.5080.5084.9586.10-4.95-5.79%7952.28%
AMZN191025C017000002019-10-18 3:57PM EDT1,700.0072.8982.5583.65-24.86-25.43%10724051.40%
AMZN191025C017025002019-10-16 2:48PM EDT1,702.5091.5581.3582.300.00-21651.84%
AMZN191025C017050002019-10-15 3:13PM EDT1,705.0075.8878.6080.00-5.62-6.90%101350.82%
AMZN191025C017075002019-10-14 1:10PM EDT1,707.5056.9576.9078.050.00-4850.60%
AMZN191025C017100002019-10-18 3:59PM EDT1,710.0066.1575.5576.50-22.15-25.08%13850.77%
AMZN191025C017125002019-10-18 2:03PM EDT1,712.5069.0073.3574.25-9.60-12.21%11150.06%
AMZN191025C017150002019-10-18 3:27PM EDT1,715.0068.3572.2072.80-16.80-19.73%73650.36%
AMZN191025C017175002019-10-18 3:54PM EDT1,717.5061.2570.4071.05-25.90-29.72%16550.11%
AMZN191025C017200002019-10-18 3:57PM EDT1,720.0059.2568.5069.20-25.55-30.13%412850.12%
AMZN191025C017225002019-10-18 3:27PM EDT1,722.5063.3766.2067.00-20.63-24.56%116249.37%
AMZN191025C017250002019-10-18 3:54PM EDT1,725.0056.3564.6065.25-25.70-31.32%916349.10%
AMZN191025C017275002019-10-18 3:34PM EDT1,727.5059.6563.4564.10-20.70-25.76%113449.45%
AMZN191025C017300002019-10-18 3:59PM EDT1,730.0053.1661.6062.30-25.14-32.11%1015049.08%
AMZN191025C017325002019-10-18 3:59PM EDT1,732.5051.6359.5560.65-24.90-32.54%16748.86%
AMZN191025C017350002019-10-18 3:43PM EDT1,735.0051.9758.1558.75-23.31-30.96%3118848.34%
AMZN191025C017375002019-10-18 1:43PM EDT1,737.5052.0056.9557.45-21.60-29.35%38548.45%
AMZN191025C017400002019-10-18 3:52PM EDT1,740.0047.7255.4056.05-21.83-31.39%1629348.42%
AMZN191025C017425002019-10-18 1:34PM EDT1,742.5051.8153.6054.35-18.14-25.93%814648.06%
AMZN191025C017450002019-10-18 3:55PM EDT1,745.0044.5051.9052.40-23.86-34.90%412547.42%
AMZN191025C017475002019-10-18 3:29PM EDT1,747.5046.8750.5551.35-18.83-28.66%216047.69%
AMZN191025C017500002019-10-18 3:59PM EDT1,750.0041.7049.2049.80-20.23-32.67%10764347.43%
AMZN191025C017525002019-10-18 3:57PM EDT1,752.5040.3547.5048.00-17.95-30.79%85146.88%
AMZN191025C017550002019-10-18 3:54PM EDT1,755.0039.7046.4546.95-19.73-33.20%119547.09%
AMZN191025C017575002019-10-18 3:59PM EDT1,757.5038.0045.0545.65-19.56-33.98%13347.02%
AMZN191025C017600002019-10-18 3:59PM EDT1,760.0036.9543.2043.80-21.39-36.66%2024446.35%
AMZN191025C017625002019-10-18 3:50PM EDT1,762.5035.9042.2042.70-19.69-35.42%64046.44%
AMZN191025C017650002019-10-18 3:59PM EDT1,765.0034.3540.5041.05-20.65-37.55%1216045.94%
AMZN191025C017675002019-10-18 3:56PM EDT1,767.5033.1039.7540.10-17.53-34.62%33246.14%
AMZN191025C017700002019-10-18 3:59PM EDT1,770.0031.5038.2538.75-16.50-34.38%13823045.90%
AMZN191025C017725002019-10-18 3:35PM EDT1,772.5034.2536.8037.30-16.45-32.45%444245.53%
AMZN191025C017750002019-10-18 3:57PM EDT1,775.0029.8035.8536.30-14.80-33.18%8117745.61%
AMZN191025C017775002019-10-18 3:57PM EDT1,777.5028.2534.2034.65-15.60-35.58%296544.99%
AMZN191025C017800002019-10-18 3:59PM EDT1,780.0027.3533.4033.90-16.23-37.24%12333845.28%
AMZN191025C017825002019-10-18 3:59PM EDT1,782.5026.1532.1032.70-15.65-37.44%1412845.08%
AMZN191025C017850002019-10-18 3:43PM EDT1,785.0025.9030.7031.10-15.10-36.83%509444.43%
AMZN191025C017875002019-10-18 3:52PM EDT1,787.5024.7730.0030.35-14.08-36.24%4513944.65%
AMZN191025C017900002019-10-18 3:59PM EDT1,790.0023.2628.8029.25-14.64-38.63%18944844.48%
AMZN191025C017925002019-10-18 3:59PM EDT1,792.5022.4027.4027.85-14.10-38.63%3318043.96%
AMZN191025C017950002019-10-18 3:55PM EDT1,795.0021.5026.4526.90-13.95-39.35%13015743.90%
AMZN191025C017975002019-10-18 3:58PM EDT1,797.5020.7425.7026.10-13.26-39.00%378243.98%
AMZN191025C018000002019-10-18 3:59PM EDT1,800.0019.7024.4025.00-12.54-38.90%5771,06743.70%
AMZN191025C018025002019-10-18 3:54PM EDT1,802.5019.3223.3523.75-14.98-43.67%426943.24%
AMZN191025C018050002019-10-18 3:59PM EDT1,805.0018.1022.3522.80-14.17-43.91%8017643.07%
AMZN191025C018075002019-10-18 3:54PM EDT1,807.5017.6221.5021.90-13.91-44.12%166142.94%
AMZN191025C018100002019-10-18 3:55PM EDT1,810.0016.7020.6020.95-11.45-40.67%5232142.72%
AMZN191025C018125002019-10-18 3:58PM EDT1,812.5015.9519.7020.05-14.13-46.97%18442.53%
AMZN191025C018150002019-10-18 3:42PM EDT1,815.0015.0018.8519.20-11.32-43.01%1215242.37%
AMZN191025C018175002019-10-18 1:15PM EDT1,817.5014.6518.2518.60-12.85-46.73%57542.48%
AMZN191025C018200002019-10-18 3:59PM EDT1,820.0013.6717.4517.95-10.63-43.74%7420642.52%
AMZN191025C018225002019-10-18 3:56PM EDT1,822.5013.2016.6517.00-12.45-48.54%912442.16%
AMZN191025C018250002019-10-18 3:59PM EDT1,825.0012.5015.7016.10-9.50-43.18%3535141.82%
AMZN191025C018275002019-10-18 3:48PM EDT1,827.5012.3015.0015.40-8.97-42.17%1214341.72%
AMZN191025C018300002019-10-18 3:59PM EDT1,830.0011.4314.4014.70-9.29-44.84%5335141.57%
AMZN191025C018325002019-10-18 3:54PM EDT1,832.5010.8713.8514.35-10.08-48.11%58841.86%
AMZN191025C018350002019-10-18 3:57PM EDT1,835.0010.3713.3013.60-10.69-50.76%2017541.61%
AMZN191025C018375002019-10-18 2:31PM EDT1,837.5011.7512.5512.95-7.95-40.36%37941.46%
AMZN191025C018400002019-10-18 3:59PM EDT1,840.009.2611.8012.35-7.91-46.07%4022041.34%
AMZN191025C018425002019-10-18 2:41PM EDT1,842.5010.3711.4511.75-7.43-41.74%14241.20%
AMZN191025C018450002019-10-18 3:59PM EDT1,845.008.5510.8011.20-7.35-46.23%2613841.10%
AMZN191025C018475002019-10-18 3:59PM EDT1,847.508.1210.4010.70-6.68-45.14%1318041.05%
AMZN191025C018500002019-10-18 4:00PM EDT1,850.007.709.8010.05-6.30-45.00%5961,32540.74%
AMZN191025C018525002019-10-18 3:35PM EDT1,852.508.459.409.70-5.37-38.86%76940.87%
AMZN191025C018550002019-10-18 3:58PM EDT1,855.007.008.859.10-6.10-46.56%1210140.57%
AMZN191025C018575002019-10-18 3:51PM EDT1,857.506.758.608.70-6.35-48.47%66440.56%
AMZN191025C018600002019-10-18 3:59PM EDT1,860.006.358.158.45-5.60-46.86%4432640.78%
AMZN191025C018625002019-10-18 3:59PM EDT1,862.506.087.607.90-6.27-50.77%92740.48%
AMZN191025C018650002019-10-18 3:58PM EDT1,865.005.907.407.60-6.26-51.48%427740.57%
AMZN191025C018675002019-10-18 3:29PM EDT1,867.505.677.057.25-5.77-50.44%19040.56%
AMZN191025C018700002019-10-18 3:59PM EDT1,870.005.356.606.80-4.55-45.96%5424040.33%
AMZN191025C018725002019-10-18 3:59PM EDT1,872.505.106.306.50-4.10-44.57%7614440.35%
AMZN191025C018750002019-10-18 3:58PM EDT1,875.004.906.006.20-3.90-44.32%4221740.36%
AMZN191025C018775002019-10-18 3:59PM EDT1,877.504.755.806.00-4.90-50.78%21640.53%
AMZN191025C018800002019-10-18 3:59PM EDT1,880.004.495.555.75-4.11-47.79%9227840.60%
AMZN191025C018825002019-10-18 3:59PM EDT1,882.504.305.305.50-4.26-49.77%94740.63%
AMZN191025C018850002019-10-18 3:58PM EDT1,885.004.135.005.15-3.23-43.89%2310840.44%
AMZN191025C018875002019-10-18 2:19PM EDT1,887.504.704.704.95-2.84-37.67%102440.54%
AMZN191025C018900002019-10-18 3:59PM EDT1,890.003.654.504.75-3.15-46.32%326040.63%
AMZN191025C018925002019-10-18 3:43PM EDT1,892.503.754.354.50-3.15-45.65%74440.58%
AMZN191025C018950002019-10-18 1:55PM EDT1,895.004.154.204.35-1.79-30.13%710040.74%
AMZN191025C018975002019-10-18 3:58PM EDT1,897.503.413.954.15-2.59-43.17%112940.77%
AMZN191025C019000002019-10-18 3:59PM EDT1,900.003.293.804.00-2.11-39.07%6531,14440.91%
AMZN191025C019025002019-10-18 3:44PM EDT1,902.503.103.703.90-2.40-43.64%11641.16%
AMZN191025C019050002019-10-18 3:40PM EDT1,905.002.903.553.65-2.10-42.00%861041.00%
AMZN191025C019075002019-10-18 3:49PM EDT1,907.502.863.403.60-2.19-43.37%2941.36%
AMZN191025C019100002019-10-18 3:52PM EDT1,910.002.703.253.45-1.75-39.33%3017441.44%
AMZN191025C019150002019-10-18 3:04PM EDT1,915.003.053.003.15-1.45-32.22%31641.54%
AMZN191025C019175002019-10-18 3:59PM EDT1,917.502.522.883.00-1.72-40.57%11341.56%
AMZN191025C019200002019-10-18 3:43PM EDT1,920.002.422.792.89-1.58-39.50%3122541.69%
AMZN191025C019250002019-10-18 3:58PM EDT1,925.002.272.582.69-1.13-33.24%2017341.97%
AMZN191025C019275002019-10-18 3:49PM EDT1,927.502.162.492.61-1.34-38.29%13042.16%
AMZN191025C019300002019-10-18 3:27PM EDT1,930.002.352.412.54-1.00-29.85%921342.38%
AMZN191025C019325002019-10-18 9:54AM EDT1,932.502.452.322.46-0.75-23.44%42142.55%
AMZN191025C019350002019-10-18 3:27PM EDT1,935.002.212.232.36-0.69-23.79%11242.64%
AMZN191025C019400002019-10-18 3:40PM EDT1,940.001.892.062.18-0.91-32.50%7010342.84%
AMZN191025C019425002019-10-18 3:08PM EDT1,942.502.191.992.11-0.56-20.36%41043.01%
AMZN191025C019450002019-10-18 3:48PM EDT1,945.001.781.952.07-0.95-34.80%31643.28%
AMZN191025C019475002019-10-17 11:28AM EDT1,947.502.551.852.05+0.04+1.59%1843.63%
AMZN191025C019500002019-10-18 3:59PM EDT1,950.001.671.791.94-0.58-25.78%4561743.60%
AMZN191025C019550002019-10-18 1:07PM EDT1,955.001.901.671.83-0.22-10.38%3543.97%
AMZN191025C019600002019-10-18 3:14PM EDT1,960.001.821.581.70-0.23-11.22%30334644.21%
AMZN191025C019625002019-10-18 3:48PM EDT1,962.501.381.491.73-0.54-28.12%11044.76%
AMZN191025C019650002019-10-17 9:35AM EDT1,965.002.031.461.650.00-12044.80%
AMZN191025C019675002019-10-18 11:03AM EDT1,967.501.451.411.61-0.09-5.84%1745.01%
AMZN191025C019700002019-10-18 3:58PM EDT1,970.001.351.391.55-0.51-27.42%210045.12%
AMZN191025C019750002019-10-18 2:09PM EDT1,975.001.401.291.47-0.21-13.04%24445.50%
AMZN191025C019775002019-10-18 10:13AM EDT1,977.501.311.241.46+0.06+4.80%4845.85%
AMZN191025C019800002019-10-18 2:51PM EDT1,980.001.371.221.43-0.18-11.61%25846.08%
AMZN191025C019825002019-10-18 12:30PM EDT1,982.501.141.181.39-0.34-22.97%11446.25%
AMZN191025C019875002019-10-18 9:34AM EDT1,987.501.481.111.31+0.25+20.33%2946.58%
AMZN191025C019900002019-10-18 3:56PM EDT1,990.001.071.071.28-0.40-27.21%313046.79%
AMZN191025C020000002019-10-18 3:59PM EDT2,000.000.971.001.13-0.14-12.61%17772847.36%
AMZN191025C020100002019-10-18 1:50PM EDT2,010.001.000.911.03-0.01-0.99%5155448.17%
AMZN191025C020200002019-10-18 12:16PM EDT2,020.000.750.801.01-0.26-25.74%2310449.50%
AMZN191025C020300002019-10-18 3:02PM EDT2,030.000.850.730.91-0.11-11.46%44150.17%
AMZN191025C020400002019-10-18 3:49PM EDT2,040.000.680.660.84-0.13-16.05%88350.17%
AMZN191025C020500002019-10-18 3:58PM EDT2,050.000.600.610.76-0.05-7.69%210850.90%
AMZN191025C020600002019-10-16 3:51PM EDT2,060.000.600.520.840.00-54752.22%
AMZN191025C020700002019-10-18 3:38PM EDT2,070.000.550.440.68-0.03-5.17%113252.20%
AMZN191025C020800002019-10-18 3:51PM EDT2,080.000.500.490.58+0.18+56.25%624253.20%
AMZN191025C020900002019-10-18 3:57PM EDT2,090.000.460.400.58+0.03+6.98%826153.88%
AMZN191025C021000002019-10-18 3:59PM EDT2,100.000.410.380.63+0.03+7.89%3726455.37%
AMZN191025C021100002019-10-18 2:27PM EDT2,110.000.380.390.45+0.04+11.76%9114255.35%
AMZN191025C021200002019-10-18 3:21PM EDT2,120.000.390.340.40+0.08+25.81%11655.71%
AMZN191025C021300002019-10-18 3:20PM EDT2,130.000.360.280.40+0.07+24.14%115356.37%
AMZN191025C021400002019-10-18 1:10PM EDT2,140.000.250.250.61-0.35-58.33%1359.20%
AMZN191025C021500002019-10-18 1:09PM EDT2,150.000.220.250.59+0.04+22.22%1160.25%
AMZN191025C021600002019-10-18 3:34PM EDT2,160.000.270.200.58+0.18+200.00%-160.89%
AMZN191025C021800002019-10-18 3:37PM EDT2,180.000.320.200.25-0.18-36.00%-159.47%
AMZN191025C022000002019-10-18 3:47PM EDT2,200.000.210.160.20+0.07+50.00%219560.30%
AMZN191025C022600002019-10-18 3:54PM EDT2,260.000.100.000.10+0.03+42.86%2359.38%
AMZN191025C023000002019-10-18 3:57PM EDT2,300.000.060.010.05-0.01-14.29%92860.55%
AMZN191025C023400002019-09-24 9:30AM EDT2,340.000.500.000.430.00--876.12%
AMZN191025C025200002019-09-24 11:25AM EDT2,520.000.230.000.400.00--192.68%
AMZN191025C025400002019-10-11 10:58AM EDT2,540.000.050.000.400.00-13194.48%
AMZN191025C025600002019-09-20 10:30AM EDT2,560.000.100.000.400.00-101096.29%
AMZN191025C026000002019-10-08 10:28AM EDT2,600.000.050.000.050.00--1783.98%
AMZN191025C027200002019-10-15 12:42PM EDT2,720.000.020.000.080.00-15896.09%
Opzioni Putper25 ottobre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN191025P010000002019-10-18 11:20AM EDT1,000.000.010.010.010.00-9148114.06%
AMZN191025P011200002019-10-11 1:29PM EDT1,120.000.020.000.04-0.03-60.00%1296.88%
AMZN191025P011400002019-10-11 1:29PM EDT1,140.000.030.000.04-0.02-40.00%1293.75%
AMZN191025P012000002019-10-17 3:42PM EDT1,200.000.010.000.050.00-512184.38%
AMZN191025P012200002019-10-10 12:31PM EDT1,220.000.150.000.430.00--4197.85%
AMZN191025P012600002019-10-02 10:23AM EDT1,260.000.330.000.430.00-1689.94%
AMZN191025P012800002019-10-07 1:01PM EDT1,280.000.160.000.440.00--286.23%
AMZN191025P013000002019-10-18 3:12PM EDT1,300.000.030.020.05-0.02-40.00%812469.53%
AMZN191025P013200002019-10-11 2:54PM EDT1,320.000.120.000.180.00-11114271.88%
AMZN191025P013400002019-10-11 3:40PM EDT1,340.000.090.010.240.00-53970.61%
AMZN191025P013500002019-10-11 3:04PM EDT1,350.000.190.020.110.00-2664.84%
AMZN191025P013600002019-10-18 10:26AM EDT1,360.000.090.000.09+0.05+125.00%210961.13%
AMZN191025P013700002019-10-18 3:12PM EDT1,370.000.010.000.10-0.14-93.33%31859.96%
AMZN191025P013800002019-10-10 11:27AM EDT1,380.000.400.020.270.00-56264.55%
AMZN191025P013900002019-10-11 3:09PM EDT1,390.000.360.020.200.00-37261.13%
AMZN191025P014000002019-10-16 3:48PM EDT1,400.000.100.090.110.00-3318758.79%
AMZN191025P014100002019-10-08 12:21PM EDT1,410.000.900.010.290.00-32359.47%
AMZN191025P014200002019-10-17 12:15PM EDT1,420.000.040.030.270.00-103757.81%
AMZN191025P014300002019-10-15 11:45AM EDT1,430.000.190.030.120.00-27352.34%
AMZN191025P014400002019-10-18 3:11PM EDT1,440.000.060.110.16-0.11-64.71%108053.71%
AMZN191025P014500002019-10-18 10:25AM EDT1,450.000.120.130.15-0.07-36.84%24852.25%
AMZN191025P014600002019-10-17 10:50AM EDT1,460.000.230.000.360.00-36151.95%
AMZN191025P014700002019-10-17 3:30PM EDT1,470.000.130.010.250.00-155552.10%
AMZN191025P014750002019-10-14 2:05PM EDT1,475.000.620.010.420.00-11050.34%
AMZN191025P014775002019-10-14 12:10AM EDT1,477.501.000.000.200.00--649.51%
AMZN191025P014800002019-10-17 2:12PM EDT1,480.000.230.020.330.00-106852.03%
AMZN191025P014825002019-10-14 12:38PM EDT1,482.500.770.020.200.00-101248.63%
AMZN191025P014850002019-10-14 12:10AM EDT1,485.001.260.020.210.00--548.44%
AMZN191025P014900002019-10-17 3:23PM EDT1,490.000.210.020.230.00-125648.10%
AMZN191025P014950002019-10-14 12:10AM EDT1,495.001.440.020.260.00--247.90%
AMZN191025P014975002019-10-16 3:57PM EDT1,497.500.340.030.250.00--647.24%
AMZN191025P015000002019-10-18 3:58PM EDT1,500.000.180.030.20-0.02-10.00%11621345.61%
AMZN191025P015100002019-10-18 3:13PM EDT1,510.000.160.040.30-0.14-46.67%514446.05%
AMZN191025P015200002019-10-18 3:14PM EDT1,520.000.180.240.41-0.22-55.00%1211846.07%
AMZN191025P015225002019-10-18 3:20PM EDT1,522.500.280.050.32-0.14-33.33%1244.19%
AMZN191025P015300002019-10-18 3:38PM EDT1,530.000.330.240.38-0.15-31.25%25643.80%
AMZN191025P015400002019-10-18 10:33AM EDT1,540.000.450.310.41+0.01+2.27%336242.41%
AMZN191025P015425002019-10-18 12:48PM EDT1,542.500.460.330.41-1.22-72.62%20141.97%
AMZN191025P015450002019-10-18 3:38PM EDT1,545.000.430.350.45-0.18-29.51%72242.04%
AMZN191025P015500002019-10-18 3:48PM EDT1,550.000.500.370.470.00-2755241.36%
AMZN191025P015525002019-10-17 11:42AM EDT1,552.500.520.390.520.00-1541.48%
AMZN191025P015550002019-10-18 3:49PM EDT1,555.000.480.410.53-0.24-33.33%36841.11%
AMZN191025P015600002019-10-18 3:12PM EDT1,560.000.470.470.59-0.33-41.25%332440.82%
AMZN191025P015625002019-10-18 1:20PM EDT1,562.500.620.490.59+0.04+6.90%121740.33%
AMZN191025P015650002019-10-18 1:25PM EDT1,565.000.610.510.63+0.09+17.31%16840.26%
AMZN191025P015700002019-10-18 3:52PM EDT1,570.000.700.560.67+0.15+27.27%47739.67%
AMZN191025P015750002019-10-18 3:58PM EDT1,575.000.720.620.75-0.04-5.26%14739.39%
AMZN191025P015800002019-10-18 3:35PM EDT1,580.000.780.730.87+0.02+2.63%1310239.34%
AMZN191025P015825002019-10-18 1:06PM EDT1,582.500.990.730.87+0.22+28.57%31338.84%
AMZN191025P015850002019-10-18 3:52PM EDT1,585.001.000.760.93+0.17+20.48%13438.77%
AMZN191025P015900002019-10-18 3:58PM EDT1,590.001.120.881.00+0.22+24.44%5922538.23%
AMZN191025P015925002019-10-18 3:26PM EDT1,592.500.960.951.25+0.09+10.34%331839.23%
AMZN191025P015950002019-10-18 3:40PM EDT1,595.001.101.011.18+0.15+15.79%1334038.32%
AMZN191025P015975002019-10-18 1:23PM EDT1,597.501.281.021.19-0.59-31.55%331237.85%
AMZN191025P016000002019-10-18 3:58PM EDT1,600.001.341.121.24+0.34+34.00%17459637.62%
AMZN191025P016025002019-10-18 1:43PM EDT1,602.501.561.141.31+0.43+38.05%131937.48%
AMZN191025P016050002019-10-18 12:59PM EDT1,605.001.891.221.40+0.88+87.13%288037.42%
AMZN191025P016075002019-10-18 3:49PM EDT1,607.501.771.271.49+0.47+36.15%11137.32%
AMZN191025P016100002019-10-18 3:29PM EDT1,610.001.571.391.58+0.47+42.73%1611537.21%
AMZN191025P016125002019-10-18 3:06PM EDT1,612.501.751.451.69+0.19+12.18%1937.16%
AMZN191025P016175002019-10-18 12:25PM EDT1,617.503.151.651.85+1.50+90.91%22936.74%
AMZN191025P016200002019-10-18 3:57PM EDT1,620.002.191.822.00+0.69+46.00%3261836.78%
AMZN191025P016225002019-10-18 3:55PM EDT1,622.502.371.922.110.00-42236.64%
AMZN191025P016250002019-10-18 3:59PM EDT1,625.002.522.022.19+1.01+66.89%710236.37%
AMZN191025P016275002019-10-18 3:49PM EDT1,627.502.642.072.26+0.73+38.22%21036.05%
AMZN191025P016300002019-10-18 3:55PM EDT1,630.002.842.322.42+1.19+72.12%1522236.02%
AMZN191025P016325002019-10-18 3:48PM EDT1,632.502.982.342.50+1.06+55.21%22435.71%
AMZN191025P016350002019-10-18 3:57PM EDT1,635.003.202.612.84+1.22+61.62%407236.19%
AMZN191025P016375002019-10-18 3:22PM EDT1,637.502.972.652.81+0.64+27.47%213135.51%
AMZN191025P016400002019-10-18 3:55PM EDT1,640.003.642.963.15+1.37+60.35%1269235.90%
AMZN191025P016425002019-10-18 3:58PM EDT1,642.503.783.103.30+1.45+62.23%2935.71%
AMZN191025P016450002019-10-18 3:49PM EDT1,645.004.053.153.40+1.53+60.71%62135.37%
AMZN191025P016475002019-10-18 3:43PM EDT1,647.504.103.353.60+1.50+57.69%62735.27%
AMZN191025P016500002019-10-18 3:56PM EDT1,650.004.623.553.80+1.75+60.98%5927135.15%
AMZN191025P016525002019-10-18 2:15PM EDT1,652.504.803.803.95+1.80+60.00%43834.89%
AMZN191025P016550002019-10-18 3:58PM EDT1,655.005.054.004.20+2.00+65.57%56134.84%
AMZN191025P016575002019-10-18 3:59PM EDT1,657.505.424.254.50+1.77+48.49%33834.87%
AMZN191025P016600002019-10-18 3:59PM EDT1,660.005.804.504.60+2.56+79.01%23619234.44%
AMZN191025P016650002019-10-18 3:58PM EDT1,665.006.455.105.30+1.65+34.37%208734.57%
AMZN191025P016675002019-10-18 3:01PM EDT1,667.506.835.355.80+2.48+57.01%131034.87%
AMZN191025P016700002019-10-18 3:59PM EDT1,670.007.355.705.90+2.98+68.19%23434734.37%
AMZN191025P016725002019-10-18 3:43PM EDT1,672.507.456.256.40+3.10+71.26%113834.60%
AMZN191025P016750002019-10-18 3:56PM EDT1,675.008.406.506.70+3.41+68.34%2613134.42%
AMZN191025P016800002019-10-18 3:59PM EDT1,680.009.007.157.40+3.75+71.43%5027734.17%
AMZN191025P016825002019-10-18 3:55PM EDT1,682.5010.007.808.05+4.55+83.49%102634.49%
AMZN191025P016850002019-10-18 3:58PM EDT1,685.0010.158.008.25+4.41+76.83%249934.06%
AMZN191025P016875002019-10-18 3:54PM EDT1,687.5010.958.709.00+4.89+80.69%34834.45%
AMZN191025P016900002019-10-18 3:59PM EDT1,690.0011.558.909.20+4.55+65.00%5420933.98%
AMZN191025P016925002019-10-18 3:59PM EDT1,692.5012.009.409.70+4.92+69.49%43833.93%
AMZN191025P016950002019-10-18 3:55PM EDT1,695.0012.9110.2010.45+5.06+64.46%10218834.20%
AMZN191025P016975002019-10-18 3:54PM EDT1,697.5013.2310.4510.80+5.58+72.94%104233.88%
AMZN191025P017000002019-10-18 3:59PM EDT1,700.0013.6511.2511.50+5.05+58.72%25550434.00%
AMZN191025P017025002019-10-18 3:40PM EDT1,702.5013.6611.8512.20+5.61+69.69%176234.09%
AMZN191025P017050002019-10-18 3:39PM EDT1,705.0014.2312.2012.55+5.23+58.11%4110433.70%
AMZN191025P017075002019-10-18 3:40PM EDT1,707.5015.0412.8013.25+5.99+66.19%424333.73%
AMZN191025P017100002019-10-18 3:58PM EDT1,710.0016.7713.7514.05+6.30+60.17%7319033.85%
AMZN191025P017125002019-10-18 3:38PM EDT1,712.5016.4014.1014.45+6.02+58.00%15833.44%
AMZN191025P017150002019-10-18 3:59PM EDT1,715.0018.6514.8015.15+7.12+61.75%1212033.38%
AMZN191025P017175002019-10-18 3:42PM EDT1,717.5018.7815.5015.90+7.67+69.04%211633.35%
AMZN191025P017200002019-10-18 3:59PM EDT1,720.0020.2116.5016.85+7.47+58.63%4627633.51%
AMZN191025P017225002019-10-18 3:27PM EDT1,722.5019.0517.3017.70+5.66+42.27%206933.53%
AMZN191025P017250002019-10-18 3:57PM EDT1,725.0022.3117.8018.15+8.25+58.68%2727933.06%
AMZN191025P017275002019-10-18 3:49PM EDT1,727.5022.9318.8519.15+8.39+57.70%146533.18%
AMZN191025P017300002019-10-18 3:59PM EDT1,730.0024.1619.6019.95+9.47+64.47%3722233.05%
AMZN191025P017325002019-10-18 3:57PM EDT1,732.5025.3020.4520.75+9.30+58.12%69032.88%
AMZN191025P017350002019-10-18 3:49PM EDT1,735.0026.3521.1521.55+10.20+63.16%6520332.69%
AMZN191025P017375002019-10-18 3:59PM EDT1,737.5026.9322.4022.80+10.84+67.37%1720432.95%
AMZN191025P017400002019-10-18 3:57PM EDT1,740.0028.5622.9523.35+10.46+57.79%7041732.43%
AMZN191025P017425002019-10-18 3:50PM EDT1,742.5029.4223.8524.30+11.32+62.54%68632.31%
AMZN191025P017450002019-10-18 3:59PM EDT1,745.0030.3424.8525.30+10.31+51.47%6223032.21%
AMZN191025P017475002019-10-18 3:34PM EDT1,747.5028.8026.1526.55+7.95+38.13%1055632.33%
AMZN191025P017500002019-10-18 3:59PM EDT1,750.0032.5826.8027.30+10.97+50.76%14946031.91%
AMZN191025P017525002019-10-18 3:01PM EDT1,752.5032.3027.9028.30+9.83+43.75%55531.71%
AMZN191025P017550002019-10-18 3:58PM EDT1,755.0035.1829.5029.80+11.54+48.82%425731.99%
AMZN191025P017575002019-10-18 3:57PM EDT1,757.5036.6730.5030.95+12.03+48.82%2310131.89%
AMZN191025P017600002019-10-18 3:59PM EDT1,760.0038.0031.2031.60+12.55+49.31%7924231.23%
AMZN191025P017625002019-10-18 3:58PM EDT1,762.5038.6132.3032.80+12.86+49.94%184031.10%
AMZN191025P017650002019-10-18 3:54PM EDT1,765.0039.8133.7534.25+13.86+53.41%8410131.20%
AMZN191025P017675002019-10-18 3:57PM EDT1,767.5042.0534.7035.15+15.85+60.50%663030.70%
AMZN191025P017700002019-10-18 3:59PM EDT1,770.0043.0035.8036.20+13.75+47.01%12120330.32%
AMZN191025P017725002019-10-18 3:55PM EDT1,772.5044.9037.4538.00+16.55+58.38%1099430.68%
AMZN191025P017750002019-10-18 3:59PM EDT1,775.0045.5038.7538.70+14.00+44.44%6621729.85%
AMZN191025P017775002019-10-18 2:18PM EDT1,777.5044.4939.5540.00+11.99+36.89%246529.61%
AMZN191025P017800002019-10-18 3:57PM EDT1,780.0048.9040.8041.25+15.00+44.25%10134129.28%
AMZN191025P017825002019-10-18 3:57PM EDT1,782.5050.2942.1542.65+15.85+46.02%2536429.07%
AMZN191025P017850002019-10-18 3:58PM EDT1,785.0051.6343.7544.20+15.40+42.51%28339228.99%
AMZN191025P017875002019-10-18 2:07PM EDT1,787.5050.4545.4545.85+12.68+33.57%283328.97%
AMZN191025P017900002019-10-18 3:36PM EDT1,790.0051.0046.2546.80+12.00+30.77%3820228.13%
AMZN191025P017925002019-10-18 3:51PM EDT1,792.5055.7048.2048.80+16.70+42.82%275928.44%
AMZN191025P017950002019-10-18 3:54PM EDT1,795.0057.0049.3549.85+16.07+39.26%3313027.60%
AMZN191025P017975002019-10-18 3:14PM EDT1,797.5053.1351.1051.60+11.63+28.02%23727.53%
AMZN191025P018000002019-10-18 3:55PM EDT1,800.0061.6252.0552.80+18.09+41.56%5634126.74%
AMZN191025P018025002019-10-18 2:20PM EDT1,802.5058.5253.6054.30+15.21+35.12%31026.24%
AMZN191025P018050002019-10-18 2:57PM EDT1,805.0061.6555.0555.60+15.65+34.02%189025.41%
AMZN191025P018075002019-10-18 3:07PM EDT1,807.5061.4556.7057.35+10.40+20.37%91125.11%
AMZN191025P018100002019-10-18 3:54PM EDT1,810.0067.5058.3559.00+17.70+35.54%254724.59%
AMZN191025P018125002019-10-18 3:07PM EDT1,812.5064.5559.9060.50+12.51+24.04%41323.76%
AMZN191025P018150002019-10-18 11:07AM EDT1,815.0065.7061.5562.20+17.08+35.13%12723.11%
AMZN191025P018175002019-10-18 12:46PM EDT1,817.5075.9063.1563.80+23.35+44.43%1722.17%
AMZN191025P018200002019-10-18 2:52PM EDT1,820.0072.8064.8065.40+20.52+39.25%173921.01%
AMZN191025P018225002019-10-18 12:15PM EDT1,822.5072.4066.3067.35+19.55+36.99%21220.37%
AMZN191025P018250002019-10-18 3:59PM EDT1,825.0078.4068.5569.35+20.87+36.28%22419.69%
AMZN191025P018275002019-10-18 3:14PM EDT1,827.5074.2069.9570.75+14.95+25.23%220616.63%
AMZN191025P018300002019-10-18 3:50PM EDT1,830.0082.2572.0072.80+20.03+32.19%74314.64%
AMZN191025P018325002019-10-18 10:26AM EDT1,832.5071.8073.8074.60+7.95+12.45%3140.00%
AMZN191025P018350002019-10-18 12:07PM EDT1,835.0082.5076.3077.25+18.55+29.01%1220.00%
AMZN191025P018375002019-10-17 3:53PM EDT1,837.5064.2077.9079.050.00-1160.00%
AMZN191025P018400002019-10-18 3:55PM EDT1,840.0091.7580.1581.05+25.82+39.16%2640.00%
AMZN191025P018425002019-09-30 10:56AM EDT1,842.50124.5580.9582.100.00-250.00%
AMZN191025P018450002019-10-17 11:17AM EDT1,845.0069.1083.5584.900.00-1480.00%
AMZN191025P018475002019-10-17 11:17AM EDT1,847.5072.2485.0086.250.00-3270.00%
AMZN191025P018500002019-10-18 3:55PM EDT1,850.0099.4587.0588.10+24.45+32.60%4380.00%
AMZN191025P018525002019-10-18 2:04PM EDT1,852.5096.7088.7090.85+20.00+26.08%630.00%
AMZN191025P018550002019-10-16 1:04PM EDT1,855.0088.7591.5593.100.00-10340.00%
AMZN191025P018575002019-09-19 11:48AM EDT1,857.50155.0093.0094.550.00--40.00%
AMZN191025P018600002019-10-17 9:56AM EDT1,860.0077.3695.7097.350.00-3390.00%
AMZN191025P018625002019-10-15 1:43PM EDT1,862.50101.2997.6599.300.00-1320.00%
AMZN191025P018650002019-10-18 2:09PM EDT1,865.00107.7599.30100.90+23.84+28.41%2140.00%
AMZN191025P018700002019-10-18 11:43AM EDT1,870.00110.60103.85105.05+22.68+25.80%5290.00%
AMZN191025P018750002019-10-18 12:06PM EDT1,875.00115.00108.75109.90+25.05+27.85%6530.00%
AMZN191025P018800002019-10-18 12:22PM EDT1,880.00131.18113.25114.35+33.24+33.94%39190.00%
AMZN191025P018850002019-10-09 2:06PM EDT1,885.00161.45116.95119.650.00-7190.00%
AMZN191025P018900002019-10-16 3:33PM EDT1,890.00115.79122.10124.000.00-8200.00%
AMZN191025P018950002019-10-11 3:46PM EDT1,895.00157.05126.10127.750.00-1120.00%
AMZN191025P019000002019-10-18 3:54PM EDT1,900.00144.02131.00132.30+26.52+22.57%21240.00%
AMZN191025P019100002019-10-18 3:54PM EDT1,910.00153.52140.05141.75-16.78-9.85%69780.00%
AMZN191025P019200002019-10-16 3:33PM EDT1,920.00143.34149.65151.450.00-4210.00%
AMZN191025P019300002019-10-07 11:25AM EDT1,930.00188.00159.20161.000.00-450.00%
AMZN191025P019400002019-10-07 3:59PM EDT1,940.00205.64169.80171.800.00-850.00%
AMZN191025P019500002019-10-17 11:26AM EDT1,950.00161.20179.60181.450.00-1140.00%
AMZN191025P019600002019-09-25 2:46PM EDT1,960.00199.68188.50190.150.00-150.00%
AMZN191025P019800002019-10-16 11:19AM EDT1,980.00196.95208.55209.800.00-270.00%
AMZN191025P019900002019-09-23 12:13PM EDT1,990.00204.70219.00220.900.00--00.00%
AMZN191025P020000002019-10-18 3:17PM EDT2,000.00233.74228.85230.50+11.51+5.18%420.00%
AMZN191025P020100002019-10-01 9:40AM EDT2,010.00257.88238.85240.600.00-400.00%
AMZN191025P020500002019-10-18 1:08PM EDT2,050.00288.55278.50280.35+31.50+12.25%-20.00%
AMZN191025P020600002019-10-02 3:17PM EDT2,060.00344.60287.60289.400.00---0.00%
AMZN191025P023000002019-10-07 12:10AM EDT2,300.00582.05528.30530.000.00---0.00%
AMZN191025P023200002019-10-07 12:10AM EDT2,320.00602.05548.35550.300.00---0.00%
AMZN191025P023400002019-10-07 10:54AM EDT2,340.00600.20568.35570.350.00---0.00%
AMZN191025P023600002019-10-07 2:50PM EDT2,360.00625.30588.35589.950.00---0.00%
AMZN191025P024400002019-09-25 3:49PM EDT2,440.00669.26668.25670.100.00--00.00%
AMZN191025P024600002019-09-25 3:49PM EDT2,460.00689.30687.45689.500.00--00.00%
AMZN191025P027000002019-09-23 11:31AM EDT2,700.00907.00928.25930.100.00-110.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità