AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper25 ottobre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025C01000000 | 2019-10-15 3:51PM EDT | 1,000.00 | 770.59 | 771.20 | 772.75 | 0.00 | - | 5 | 10 | 271.64% |
| AMZN191025C01020000 | 2019-10-03 1:12PM EDT | 1,020.00 | 717.95 | 750.65 | 752.55 | 0.00 | - | 1 | 5 | 262.02% |
| AMZN191025C01040000 | 2019-10-07 11:44AM EDT | 1,040.00 | 704.10 | 730.65 | 732.55 | 0.00 | - | - | 2 | 254.16% |
| AMZN191025C01060000 | 2019-10-07 10:38AM EDT | 1,060.00 | 678.00 | 711.10 | 713.05 | 0.00 | - | - | 1 | 248.34% |
| AMZN191025C01300000 | 2019-10-14 12:07AM EDT | 1,300.00 | 443.65 | 471.10 | 473.00 | 0.00 | - | 1 | 1 | 163.62% |
| AMZN191025C01320000 | 2019-10-14 12:07AM EDT | 1,320.00 | 423.65 | 451.15 | 452.95 | 0.00 | - | 2 | 2 | 157.13% |
| AMZN191025C01340000 | 2019-10-14 12:07AM EDT | 1,340.00 | 403.75 | 430.80 | 432.40 | 0.00 | - | 1 | 1 | 149.45% |
| AMZN191025C01390000 | 2019-10-14 12:07AM EDT | 1,390.00 | 346.04 | 381.15 | 383.00 | 0.00 | - | - | 1 | 134.93% |
| AMZN191025C01400000 | 2019-10-18 10:17AM EDT | 1,400.00 | 376.53 | 370.45 | 372.35 | +39.83 | +11.83% | 1 | 1 | 130.08% |
| AMZN191025C01470000 | 2019-10-18 12:00PM EDT | 1,470.00 | 291.42 | 301.50 | 303.30 | +31.87 | +12.28% | - | 3 | 110.87% |
| AMZN191025C01500000 | 2019-10-18 3:42PM EDT | 1,500.00 | 262.17 | 271.45 | 272.60 | -29.73 | -10.18% | - | 5 | 100.86% |
| AMZN191025C01510000 | 2019-10-10 2:10PM EDT | 1,510.00 | 213.45 | 261.60 | 263.45 | 0.00 | - | - | 1 | 98.85% |
| AMZN191025C01530000 | 2019-10-16 11:17AM EDT | 1,530.00 | 254.95 | 241.70 | 243.55 | 0.00 | - | 1 | 3 | 92.90% |
| AMZN191025C01540000 | 2019-10-18 12:46PM EDT | 1,540.00 | 217.03 | 231.80 | 233.65 | +30.38 | +16.28% | - | 20 | 90.02% |
| AMZN191025C01550000 | 2019-10-11 10:12AM EDT | 1,550.00 | 197.84 | 221.65 | 223.70 | 0.00 | - | - | 6 | 86.85% |
| AMZN191025C01570000 | 2019-10-07 12:01PM EDT | 1,570.00 | 179.25 | 201.95 | 203.90 | 0.00 | - | - | - | 81.13% |
| AMZN191025C01580000 | 2019-10-11 2:09PM EDT | 1,580.00 | 167.07 | 191.50 | 193.25 | 0.00 | - | 1 | 1 | 77.05% |
| AMZN191025C01600000 | 2019-10-18 3:58PM EDT | 1,600.00 | 160.00 | 172.75 | 174.25 | -29.35 | -15.50% | 4 | 92 | 72.76% |
| AMZN191025C01610000 | 2019-10-18 1:34PM EDT | 1,610.00 | 158.52 | 161.90 | 163.95 | +22.79 | +16.79% | 1 | 2 | 68.65% |
| AMZN191025C01620000 | 2019-10-16 10:55AM EDT | 1,620.00 | 165.34 | 152.65 | 154.35 | 0.00 | - | 2 | 5 | 66.42% |
| AMZN191025C01630000 | 2019-10-18 3:07PM EDT | 1,630.00 | 139.20 | 143.75 | 145.55 | +21.12 | +17.89% | 2 | 10 | 64.98% |
| AMZN191025C01640000 | 2019-10-18 1:13PM EDT | 1,640.00 | 126.00 | 134.30 | 136.20 | +12.64 | +11.15% | 1 | 19 | 62.60% |
| AMZN191025C01650000 | 2019-10-18 3:17PM EDT | 1,650.00 | 122.00 | 125.40 | 126.65 | -25.60 | -17.34% | 60 | 94 | 60.38% |
| AMZN191025C01660000 | 2019-10-18 3:52PM EDT | 1,660.00 | 104.94 | 116.20 | 117.85 | -35.41 | -25.23% | 3 | 14 | 58.37% |
| AMZN191025C01662500 | 2019-10-18 3:52PM EDT | 1,662.50 | 102.94 | 113.65 | 115.60 | +7.29 | +7.62% | 1 | 1 | 57.64% |
| AMZN191025C01665000 | 2019-10-15 1:05PM EDT | 1,665.00 | 105.40 | 111.90 | 113.45 | 0.00 | - | 2 | 7 | 57.51% |
| AMZN191025C01667500 | 2019-10-18 12:18PM EDT | 1,667.50 | 97.80 | 108.95 | 110.80 | +4.65 | +4.99% | 1 | 4 | 56.24% |
| AMZN191025C01670000 | 2019-10-15 3:37PM EDT | 1,670.00 | 105.95 | 106.80 | 108.60 | 0.00 | - | 3 | 48 | 55.80% |
| AMZN191025C01672500 | 2019-10-18 12:33PM EDT | 1,672.50 | 90.70 | 104.80 | 106.30 | +2.95 | +3.36% | - | 1 | 55.37% |
| AMZN191025C01675000 | 2019-10-18 3:56PM EDT | 1,675.00 | 92.00 | 102.15 | 104.00 | -21.95 | -19.26% | 10 | 21 | 54.52% |
| AMZN191025C01677500 | 2019-10-18 12:33PM EDT | 1,677.50 | 86.80 | 100.65 | 102.05 | +2.75 | +3.27% | - | 1 | 54.62% |
| AMZN191025C01680000 | 2019-10-18 10:41AM EDT | 1,680.00 | 99.34 | 98.90 | 100.50 | -0.89 | -0.89% | 3 | 54 | 54.80% |
| AMZN191025C01682500 | 2019-10-18 3:31PM EDT | 1,682.50 | 91.80 | 96.70 | 98.40 | -25.40 | -21.67% | 1 | 9 | 54.32% |
| AMZN191025C01685000 | 2019-10-18 12:55PM EDT | 1,685.00 | 87.05 | 94.35 | 95.75 | -28.30 | -24.53% | 5 | 63 | 53.41% |
| AMZN191025C01687500 | 2019-10-17 10:30AM EDT | 1,687.50 | 88.70 | 93.10 | 94.10 | -17.60 | -16.56% | 4 | 23 | 53.77% |
| AMZN191025C01690000 | 2019-10-18 3:52PM EDT | 1,690.00 | 80.60 | 90.75 | 92.25 | -27.99 | -25.78% | 1 | 34 | 53.32% |
| AMZN191025C01692500 | 2019-10-16 11:48AM EDT | 1,692.50 | 100.10 | 88.80 | 90.20 | 0.00 | - | 2 | 35 | 52.98% |
| AMZN191025C01695000 | 2019-10-18 2:31PM EDT | 1,695.00 | 81.86 | 86.60 | 87.70 | -24.88 | -23.31% | 2 | 13 | 52.21% |
| AMZN191025C01697500 | 2019-10-18 1:53PM EDT | 1,697.50 | 80.50 | 84.95 | 86.10 | -4.95 | -5.79% | 7 | 9 | 52.28% |
| AMZN191025C01700000 | 2019-10-18 3:57PM EDT | 1,700.00 | 72.89 | 82.55 | 83.65 | -24.86 | -25.43% | 107 | 240 | 51.40% |
| AMZN191025C01702500 | 2019-10-16 2:48PM EDT | 1,702.50 | 91.55 | 81.35 | 82.30 | 0.00 | - | 2 | 16 | 51.84% |
| AMZN191025C01705000 | 2019-10-15 3:13PM EDT | 1,705.00 | 75.88 | 78.60 | 80.00 | -5.62 | -6.90% | 10 | 13 | 50.82% |
| AMZN191025C01707500 | 2019-10-14 1:10PM EDT | 1,707.50 | 56.95 | 76.90 | 78.05 | 0.00 | - | 4 | 8 | 50.60% |
| AMZN191025C01710000 | 2019-10-18 3:59PM EDT | 1,710.00 | 66.15 | 75.55 | 76.50 | -22.15 | -25.08% | 1 | 38 | 50.77% |
| AMZN191025C01712500 | 2019-10-18 2:03PM EDT | 1,712.50 | 69.00 | 73.35 | 74.25 | -9.60 | -12.21% | 1 | 11 | 50.06% |
| AMZN191025C01715000 | 2019-10-18 3:27PM EDT | 1,715.00 | 68.35 | 72.20 | 72.80 | -16.80 | -19.73% | 7 | 36 | 50.36% |
| AMZN191025C01717500 | 2019-10-18 3:54PM EDT | 1,717.50 | 61.25 | 70.40 | 71.05 | -25.90 | -29.72% | 1 | 65 | 50.11% |
| AMZN191025C01720000 | 2019-10-18 3:57PM EDT | 1,720.00 | 59.25 | 68.50 | 69.20 | -25.55 | -30.13% | 4 | 128 | 50.12% |
| AMZN191025C01722500 | 2019-10-18 3:27PM EDT | 1,722.50 | 63.37 | 66.20 | 67.00 | -20.63 | -24.56% | 1 | 162 | 49.37% |
| AMZN191025C01725000 | 2019-10-18 3:54PM EDT | 1,725.00 | 56.35 | 64.60 | 65.25 | -25.70 | -31.32% | 9 | 163 | 49.10% |
| AMZN191025C01727500 | 2019-10-18 3:34PM EDT | 1,727.50 | 59.65 | 63.45 | 64.10 | -20.70 | -25.76% | 1 | 134 | 49.45% |
| AMZN191025C01730000 | 2019-10-18 3:59PM EDT | 1,730.00 | 53.16 | 61.60 | 62.30 | -25.14 | -32.11% | 10 | 150 | 49.08% |
| AMZN191025C01732500 | 2019-10-18 3:59PM EDT | 1,732.50 | 51.63 | 59.55 | 60.65 | -24.90 | -32.54% | 1 | 67 | 48.86% |
| AMZN191025C01735000 | 2019-10-18 3:43PM EDT | 1,735.00 | 51.97 | 58.15 | 58.75 | -23.31 | -30.96% | 31 | 188 | 48.34% |
| AMZN191025C01737500 | 2019-10-18 1:43PM EDT | 1,737.50 | 52.00 | 56.95 | 57.45 | -21.60 | -29.35% | 3 | 85 | 48.45% |
| AMZN191025C01740000 | 2019-10-18 3:52PM EDT | 1,740.00 | 47.72 | 55.40 | 56.05 | -21.83 | -31.39% | 16 | 293 | 48.42% |
| AMZN191025C01742500 | 2019-10-18 1:34PM EDT | 1,742.50 | 51.81 | 53.60 | 54.35 | -18.14 | -25.93% | 8 | 146 | 48.06% |
| AMZN191025C01745000 | 2019-10-18 3:55PM EDT | 1,745.00 | 44.50 | 51.90 | 52.40 | -23.86 | -34.90% | 4 | 125 | 47.42% |
| AMZN191025C01747500 | 2019-10-18 3:29PM EDT | 1,747.50 | 46.87 | 50.55 | 51.35 | -18.83 | -28.66% | 2 | 160 | 47.69% |
| AMZN191025C01750000 | 2019-10-18 3:59PM EDT | 1,750.00 | 41.70 | 49.20 | 49.80 | -20.23 | -32.67% | 107 | 643 | 47.43% |
| AMZN191025C01752500 | 2019-10-18 3:57PM EDT | 1,752.50 | 40.35 | 47.50 | 48.00 | -17.95 | -30.79% | 8 | 51 | 46.88% |
| AMZN191025C01755000 | 2019-10-18 3:54PM EDT | 1,755.00 | 39.70 | 46.45 | 46.95 | -19.73 | -33.20% | 11 | 95 | 47.09% |
| AMZN191025C01757500 | 2019-10-18 3:59PM EDT | 1,757.50 | 38.00 | 45.05 | 45.65 | -19.56 | -33.98% | 1 | 33 | 47.02% |
| AMZN191025C01760000 | 2019-10-18 3:59PM EDT | 1,760.00 | 36.95 | 43.20 | 43.80 | -21.39 | -36.66% | 20 | 244 | 46.35% |
| AMZN191025C01762500 | 2019-10-18 3:50PM EDT | 1,762.50 | 35.90 | 42.20 | 42.70 | -19.69 | -35.42% | 6 | 40 | 46.44% |
| AMZN191025C01765000 | 2019-10-18 3:59PM EDT | 1,765.00 | 34.35 | 40.50 | 41.05 | -20.65 | -37.55% | 12 | 160 | 45.94% |
| AMZN191025C01767500 | 2019-10-18 3:56PM EDT | 1,767.50 | 33.10 | 39.75 | 40.10 | -17.53 | -34.62% | 3 | 32 | 46.14% |
| AMZN191025C01770000 | 2019-10-18 3:59PM EDT | 1,770.00 | 31.50 | 38.25 | 38.75 | -16.50 | -34.38% | 138 | 230 | 45.90% |
| AMZN191025C01772500 | 2019-10-18 3:35PM EDT | 1,772.50 | 34.25 | 36.80 | 37.30 | -16.45 | -32.45% | 44 | 42 | 45.53% |
| AMZN191025C01775000 | 2019-10-18 3:57PM EDT | 1,775.00 | 29.80 | 35.85 | 36.30 | -14.80 | -33.18% | 81 | 177 | 45.61% |
| AMZN191025C01777500 | 2019-10-18 3:57PM EDT | 1,777.50 | 28.25 | 34.20 | 34.65 | -15.60 | -35.58% | 29 | 65 | 44.99% |
| AMZN191025C01780000 | 2019-10-18 3:59PM EDT | 1,780.00 | 27.35 | 33.40 | 33.90 | -16.23 | -37.24% | 123 | 338 | 45.28% |
| AMZN191025C01782500 | 2019-10-18 3:59PM EDT | 1,782.50 | 26.15 | 32.10 | 32.70 | -15.65 | -37.44% | 14 | 128 | 45.08% |
| AMZN191025C01785000 | 2019-10-18 3:43PM EDT | 1,785.00 | 25.90 | 30.70 | 31.10 | -15.10 | -36.83% | 50 | 94 | 44.43% |
| AMZN191025C01787500 | 2019-10-18 3:52PM EDT | 1,787.50 | 24.77 | 30.00 | 30.35 | -14.08 | -36.24% | 45 | 139 | 44.65% |
| AMZN191025C01790000 | 2019-10-18 3:59PM EDT | 1,790.00 | 23.26 | 28.80 | 29.25 | -14.64 | -38.63% | 189 | 448 | 44.48% |
| AMZN191025C01792500 | 2019-10-18 3:59PM EDT | 1,792.50 | 22.40 | 27.40 | 27.85 | -14.10 | -38.63% | 33 | 180 | 43.96% |
| AMZN191025C01795000 | 2019-10-18 3:55PM EDT | 1,795.00 | 21.50 | 26.45 | 26.90 | -13.95 | -39.35% | 130 | 157 | 43.90% |
| AMZN191025C01797500 | 2019-10-18 3:58PM EDT | 1,797.50 | 20.74 | 25.70 | 26.10 | -13.26 | -39.00% | 37 | 82 | 43.98% |
| AMZN191025C01800000 | 2019-10-18 3:59PM EDT | 1,800.00 | 19.70 | 24.40 | 25.00 | -12.54 | -38.90% | 577 | 1,067 | 43.70% |
| AMZN191025C01802500 | 2019-10-18 3:54PM EDT | 1,802.50 | 19.32 | 23.35 | 23.75 | -14.98 | -43.67% | 42 | 69 | 43.24% |
| AMZN191025C01805000 | 2019-10-18 3:59PM EDT | 1,805.00 | 18.10 | 22.35 | 22.80 | -14.17 | -43.91% | 80 | 176 | 43.07% |
| AMZN191025C01807500 | 2019-10-18 3:54PM EDT | 1,807.50 | 17.62 | 21.50 | 21.90 | -13.91 | -44.12% | 16 | 61 | 42.94% |
| AMZN191025C01810000 | 2019-10-18 3:55PM EDT | 1,810.00 | 16.70 | 20.60 | 20.95 | -11.45 | -40.67% | 52 | 321 | 42.72% |
| AMZN191025C01812500 | 2019-10-18 3:58PM EDT | 1,812.50 | 15.95 | 19.70 | 20.05 | -14.13 | -46.97% | 1 | 84 | 42.53% |
| AMZN191025C01815000 | 2019-10-18 3:42PM EDT | 1,815.00 | 15.00 | 18.85 | 19.20 | -11.32 | -43.01% | 12 | 152 | 42.37% |
| AMZN191025C01817500 | 2019-10-18 1:15PM EDT | 1,817.50 | 14.65 | 18.25 | 18.60 | -12.85 | -46.73% | 5 | 75 | 42.48% |
| AMZN191025C01820000 | 2019-10-18 3:59PM EDT | 1,820.00 | 13.67 | 17.45 | 17.95 | -10.63 | -43.74% | 74 | 206 | 42.52% |
| AMZN191025C01822500 | 2019-10-18 3:56PM EDT | 1,822.50 | 13.20 | 16.65 | 17.00 | -12.45 | -48.54% | 9 | 124 | 42.16% |
| AMZN191025C01825000 | 2019-10-18 3:59PM EDT | 1,825.00 | 12.50 | 15.70 | 16.10 | -9.50 | -43.18% | 35 | 351 | 41.82% |
| AMZN191025C01827500 | 2019-10-18 3:48PM EDT | 1,827.50 | 12.30 | 15.00 | 15.40 | -8.97 | -42.17% | 12 | 143 | 41.72% |
| AMZN191025C01830000 | 2019-10-18 3:59PM EDT | 1,830.00 | 11.43 | 14.40 | 14.70 | -9.29 | -44.84% | 53 | 351 | 41.57% |
| AMZN191025C01832500 | 2019-10-18 3:54PM EDT | 1,832.50 | 10.87 | 13.85 | 14.35 | -10.08 | -48.11% | 5 | 88 | 41.86% |
| AMZN191025C01835000 | 2019-10-18 3:57PM EDT | 1,835.00 | 10.37 | 13.30 | 13.60 | -10.69 | -50.76% | 20 | 175 | 41.61% |
| AMZN191025C01837500 | 2019-10-18 2:31PM EDT | 1,837.50 | 11.75 | 12.55 | 12.95 | -7.95 | -40.36% | 3 | 79 | 41.46% |
| AMZN191025C01840000 | 2019-10-18 3:59PM EDT | 1,840.00 | 9.26 | 11.80 | 12.35 | -7.91 | -46.07% | 40 | 220 | 41.34% |
| AMZN191025C01842500 | 2019-10-18 2:41PM EDT | 1,842.50 | 10.37 | 11.45 | 11.75 | -7.43 | -41.74% | 1 | 42 | 41.20% |
| AMZN191025C01845000 | 2019-10-18 3:59PM EDT | 1,845.00 | 8.55 | 10.80 | 11.20 | -7.35 | -46.23% | 26 | 138 | 41.10% |
| AMZN191025C01847500 | 2019-10-18 3:59PM EDT | 1,847.50 | 8.12 | 10.40 | 10.70 | -6.68 | -45.14% | 13 | 180 | 41.05% |
| AMZN191025C01850000 | 2019-10-18 4:00PM EDT | 1,850.00 | 7.70 | 9.80 | 10.05 | -6.30 | -45.00% | 596 | 1,325 | 40.74% |
| AMZN191025C01852500 | 2019-10-18 3:35PM EDT | 1,852.50 | 8.45 | 9.40 | 9.70 | -5.37 | -38.86% | 7 | 69 | 40.87% |
| AMZN191025C01855000 | 2019-10-18 3:58PM EDT | 1,855.00 | 7.00 | 8.85 | 9.10 | -6.10 | -46.56% | 12 | 101 | 40.57% |
| AMZN191025C01857500 | 2019-10-18 3:51PM EDT | 1,857.50 | 6.75 | 8.60 | 8.70 | -6.35 | -48.47% | 6 | 64 | 40.56% |
| AMZN191025C01860000 | 2019-10-18 3:59PM EDT | 1,860.00 | 6.35 | 8.15 | 8.45 | -5.60 | -46.86% | 44 | 326 | 40.78% |
| AMZN191025C01862500 | 2019-10-18 3:59PM EDT | 1,862.50 | 6.08 | 7.60 | 7.90 | -6.27 | -50.77% | 9 | 27 | 40.48% |
| AMZN191025C01865000 | 2019-10-18 3:58PM EDT | 1,865.00 | 5.90 | 7.40 | 7.60 | -6.26 | -51.48% | 4 | 277 | 40.57% |
| AMZN191025C01867500 | 2019-10-18 3:29PM EDT | 1,867.50 | 5.67 | 7.05 | 7.25 | -5.77 | -50.44% | 1 | 90 | 40.56% |
| AMZN191025C01870000 | 2019-10-18 3:59PM EDT | 1,870.00 | 5.35 | 6.60 | 6.80 | -4.55 | -45.96% | 54 | 240 | 40.33% |
| AMZN191025C01872500 | 2019-10-18 3:59PM EDT | 1,872.50 | 5.10 | 6.30 | 6.50 | -4.10 | -44.57% | 76 | 144 | 40.35% |
| AMZN191025C01875000 | 2019-10-18 3:58PM EDT | 1,875.00 | 4.90 | 6.00 | 6.20 | -3.90 | -44.32% | 42 | 217 | 40.36% |
| AMZN191025C01877500 | 2019-10-18 3:59PM EDT | 1,877.50 | 4.75 | 5.80 | 6.00 | -4.90 | -50.78% | 2 | 16 | 40.53% |
| AMZN191025C01880000 | 2019-10-18 3:59PM EDT | 1,880.00 | 4.49 | 5.55 | 5.75 | -4.11 | -47.79% | 92 | 278 | 40.60% |
| AMZN191025C01882500 | 2019-10-18 3:59PM EDT | 1,882.50 | 4.30 | 5.30 | 5.50 | -4.26 | -49.77% | 9 | 47 | 40.63% |
| AMZN191025C01885000 | 2019-10-18 3:58PM EDT | 1,885.00 | 4.13 | 5.00 | 5.15 | -3.23 | -43.89% | 23 | 108 | 40.44% |
| AMZN191025C01887500 | 2019-10-18 2:19PM EDT | 1,887.50 | 4.70 | 4.70 | 4.95 | -2.84 | -37.67% | 10 | 24 | 40.54% |
| AMZN191025C01890000 | 2019-10-18 3:59PM EDT | 1,890.00 | 3.65 | 4.50 | 4.75 | -3.15 | -46.32% | 3 | 260 | 40.63% |
| AMZN191025C01892500 | 2019-10-18 3:43PM EDT | 1,892.50 | 3.75 | 4.35 | 4.50 | -3.15 | -45.65% | 7 | 44 | 40.58% |
| AMZN191025C01895000 | 2019-10-18 1:55PM EDT | 1,895.00 | 4.15 | 4.20 | 4.35 | -1.79 | -30.13% | 7 | 100 | 40.74% |
| AMZN191025C01897500 | 2019-10-18 3:58PM EDT | 1,897.50 | 3.41 | 3.95 | 4.15 | -2.59 | -43.17% | 11 | 29 | 40.77% |
| AMZN191025C01900000 | 2019-10-18 3:59PM EDT | 1,900.00 | 3.29 | 3.80 | 4.00 | -2.11 | -39.07% | 653 | 1,144 | 40.91% |
| AMZN191025C01902500 | 2019-10-18 3:44PM EDT | 1,902.50 | 3.10 | 3.70 | 3.90 | -2.40 | -43.64% | 1 | 16 | 41.16% |
| AMZN191025C01905000 | 2019-10-18 3:40PM EDT | 1,905.00 | 2.90 | 3.55 | 3.65 | -2.10 | -42.00% | 86 | 10 | 41.00% |
| AMZN191025C01907500 | 2019-10-18 3:49PM EDT | 1,907.50 | 2.86 | 3.40 | 3.60 | -2.19 | -43.37% | 2 | 9 | 41.36% |
| AMZN191025C01910000 | 2019-10-18 3:52PM EDT | 1,910.00 | 2.70 | 3.25 | 3.45 | -1.75 | -39.33% | 30 | 174 | 41.44% |
| AMZN191025C01915000 | 2019-10-18 3:04PM EDT | 1,915.00 | 3.05 | 3.00 | 3.15 | -1.45 | -32.22% | 3 | 16 | 41.54% |
| AMZN191025C01917500 | 2019-10-18 3:59PM EDT | 1,917.50 | 2.52 | 2.88 | 3.00 | -1.72 | -40.57% | 1 | 13 | 41.56% |
| AMZN191025C01920000 | 2019-10-18 3:43PM EDT | 1,920.00 | 2.42 | 2.79 | 2.89 | -1.58 | -39.50% | 31 | 225 | 41.69% |
| AMZN191025C01925000 | 2019-10-18 3:58PM EDT | 1,925.00 | 2.27 | 2.58 | 2.69 | -1.13 | -33.24% | 20 | 173 | 41.97% |
| AMZN191025C01927500 | 2019-10-18 3:49PM EDT | 1,927.50 | 2.16 | 2.49 | 2.61 | -1.34 | -38.29% | 1 | 30 | 42.16% |
| AMZN191025C01930000 | 2019-10-18 3:27PM EDT | 1,930.00 | 2.35 | 2.41 | 2.54 | -1.00 | -29.85% | 9 | 213 | 42.38% |
| AMZN191025C01932500 | 2019-10-18 9:54AM EDT | 1,932.50 | 2.45 | 2.32 | 2.46 | -0.75 | -23.44% | 4 | 21 | 42.55% |
| AMZN191025C01935000 | 2019-10-18 3:27PM EDT | 1,935.00 | 2.21 | 2.23 | 2.36 | -0.69 | -23.79% | 1 | 12 | 42.64% |
| AMZN191025C01940000 | 2019-10-18 3:40PM EDT | 1,940.00 | 1.89 | 2.06 | 2.18 | -0.91 | -32.50% | 70 | 103 | 42.84% |
| AMZN191025C01942500 | 2019-10-18 3:08PM EDT | 1,942.50 | 2.19 | 1.99 | 2.11 | -0.56 | -20.36% | 4 | 10 | 43.01% |
| AMZN191025C01945000 | 2019-10-18 3:48PM EDT | 1,945.00 | 1.78 | 1.95 | 2.07 | -0.95 | -34.80% | 3 | 16 | 43.28% |
| AMZN191025C01947500 | 2019-10-17 11:28AM EDT | 1,947.50 | 2.55 | 1.85 | 2.05 | +0.04 | +1.59% | 1 | 8 | 43.63% |
| AMZN191025C01950000 | 2019-10-18 3:59PM EDT | 1,950.00 | 1.67 | 1.79 | 1.94 | -0.58 | -25.78% | 45 | 617 | 43.60% |
| AMZN191025C01955000 | 2019-10-18 1:07PM EDT | 1,955.00 | 1.90 | 1.67 | 1.83 | -0.22 | -10.38% | 3 | 5 | 43.97% |
| AMZN191025C01960000 | 2019-10-18 3:14PM EDT | 1,960.00 | 1.82 | 1.58 | 1.70 | -0.23 | -11.22% | 303 | 346 | 44.21% |
| AMZN191025C01962500 | 2019-10-18 3:48PM EDT | 1,962.50 | 1.38 | 1.49 | 1.73 | -0.54 | -28.12% | 1 | 10 | 44.76% |
| AMZN191025C01965000 | 2019-10-17 9:35AM EDT | 1,965.00 | 2.03 | 1.46 | 1.65 | 0.00 | - | 1 | 20 | 44.80% |
| AMZN191025C01967500 | 2019-10-18 11:03AM EDT | 1,967.50 | 1.45 | 1.41 | 1.61 | -0.09 | -5.84% | 1 | 7 | 45.01% |
| AMZN191025C01970000 | 2019-10-18 3:58PM EDT | 1,970.00 | 1.35 | 1.39 | 1.55 | -0.51 | -27.42% | 2 | 100 | 45.12% |
| AMZN191025C01975000 | 2019-10-18 2:09PM EDT | 1,975.00 | 1.40 | 1.29 | 1.47 | -0.21 | -13.04% | 2 | 44 | 45.50% |
| AMZN191025C01977500 | 2019-10-18 10:13AM EDT | 1,977.50 | 1.31 | 1.24 | 1.46 | +0.06 | +4.80% | 4 | 8 | 45.85% |
| AMZN191025C01980000 | 2019-10-18 2:51PM EDT | 1,980.00 | 1.37 | 1.22 | 1.43 | -0.18 | -11.61% | 2 | 58 | 46.08% |
| AMZN191025C01982500 | 2019-10-18 12:30PM EDT | 1,982.50 | 1.14 | 1.18 | 1.39 | -0.34 | -22.97% | 1 | 14 | 46.25% |
| AMZN191025C01987500 | 2019-10-18 9:34AM EDT | 1,987.50 | 1.48 | 1.11 | 1.31 | +0.25 | +20.33% | 2 | 9 | 46.58% |
| AMZN191025C01990000 | 2019-10-18 3:56PM EDT | 1,990.00 | 1.07 | 1.07 | 1.28 | -0.40 | -27.21% | 3 | 130 | 46.79% |
| AMZN191025C02000000 | 2019-10-18 3:59PM EDT | 2,000.00 | 0.97 | 1.00 | 1.13 | -0.14 | -12.61% | 177 | 728 | 47.36% |
| AMZN191025C02010000 | 2019-10-18 1:50PM EDT | 2,010.00 | 1.00 | 0.91 | 1.03 | -0.01 | -0.99% | 51 | 554 | 48.17% |
| AMZN191025C02020000 | 2019-10-18 12:16PM EDT | 2,020.00 | 0.75 | 0.80 | 1.01 | -0.26 | -25.74% | 23 | 104 | 49.50% |
| AMZN191025C02030000 | 2019-10-18 3:02PM EDT | 2,030.00 | 0.85 | 0.73 | 0.91 | -0.11 | -11.46% | 4 | 41 | 50.17% |
| AMZN191025C02040000 | 2019-10-18 3:49PM EDT | 2,040.00 | 0.68 | 0.66 | 0.84 | -0.13 | -16.05% | 8 | 83 | 50.17% |
| AMZN191025C02050000 | 2019-10-18 3:58PM EDT | 2,050.00 | 0.60 | 0.61 | 0.76 | -0.05 | -7.69% | 2 | 108 | 50.90% |
| AMZN191025C02060000 | 2019-10-16 3:51PM EDT | 2,060.00 | 0.60 | 0.52 | 0.84 | 0.00 | - | 5 | 47 | 52.22% |
| AMZN191025C02070000 | 2019-10-18 3:38PM EDT | 2,070.00 | 0.55 | 0.44 | 0.68 | -0.03 | -5.17% | 1 | 132 | 52.20% |
| AMZN191025C02080000 | 2019-10-18 3:51PM EDT | 2,080.00 | 0.50 | 0.49 | 0.58 | +0.18 | +56.25% | 62 | 42 | 53.20% |
| AMZN191025C02090000 | 2019-10-18 3:57PM EDT | 2,090.00 | 0.46 | 0.40 | 0.58 | +0.03 | +6.98% | 8 | 261 | 53.88% |
| AMZN191025C02100000 | 2019-10-18 3:59PM EDT | 2,100.00 | 0.41 | 0.38 | 0.63 | +0.03 | +7.89% | 37 | 264 | 55.37% |
| AMZN191025C02110000 | 2019-10-18 2:27PM EDT | 2,110.00 | 0.38 | 0.39 | 0.45 | +0.04 | +11.76% | 91 | 142 | 55.35% |
| AMZN191025C02120000 | 2019-10-18 3:21PM EDT | 2,120.00 | 0.39 | 0.34 | 0.40 | +0.08 | +25.81% | 11 | 6 | 55.71% |
| AMZN191025C02130000 | 2019-10-18 3:20PM EDT | 2,130.00 | 0.36 | 0.28 | 0.40 | +0.07 | +24.14% | 1 | 153 | 56.37% |
| AMZN191025C02140000 | 2019-10-18 1:10PM EDT | 2,140.00 | 0.25 | 0.25 | 0.61 | -0.35 | -58.33% | 1 | 3 | 59.20% |
| AMZN191025C02150000 | 2019-10-18 1:09PM EDT | 2,150.00 | 0.22 | 0.25 | 0.59 | +0.04 | +22.22% | 1 | 1 | 60.25% |
| AMZN191025C02160000 | 2019-10-18 3:34PM EDT | 2,160.00 | 0.27 | 0.20 | 0.58 | +0.18 | +200.00% | - | 1 | 60.89% |
| AMZN191025C02180000 | 2019-10-18 3:37PM EDT | 2,180.00 | 0.32 | 0.20 | 0.25 | -0.18 | -36.00% | - | 1 | 59.47% |
| AMZN191025C02200000 | 2019-10-18 3:47PM EDT | 2,200.00 | 0.21 | 0.16 | 0.20 | +0.07 | +50.00% | 21 | 95 | 60.30% |
| AMZN191025C02260000 | 2019-10-18 3:54PM EDT | 2,260.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 2 | 3 | 59.38% |
| AMZN191025C02300000 | 2019-10-18 3:57PM EDT | 2,300.00 | 0.06 | 0.01 | 0.05 | -0.01 | -14.29% | 9 | 28 | 60.55% |
| AMZN191025C02340000 | 2019-09-24 9:30AM EDT | 2,340.00 | 0.50 | 0.00 | 0.43 | 0.00 | - | - | 8 | 76.12% |
| AMZN191025C02520000 | 2019-09-24 11:25AM EDT | 2,520.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | - | 1 | 92.68% |
| AMZN191025C02540000 | 2019-10-11 10:58AM EDT | 2,540.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 31 | 94.48% |
| AMZN191025C02560000 | 2019-09-20 10:30AM EDT | 2,560.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 96.29% |
| AMZN191025C02600000 | 2019-10-08 10:28AM EDT | 2,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 17 | 83.98% |
| AMZN191025C02720000 | 2019-10-15 12:42PM EDT | 2,720.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 58 | 96.09% |
Opzioni Putper25 ottobre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN191025P01000000 | 2019-10-18 11:20AM EDT | 1,000.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 9 | 148 | 114.06% |
| AMZN191025P01120000 | 2019-10-11 1:29PM EDT | 1,120.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 2 | 96.88% |
| AMZN191025P01140000 | 2019-10-11 1:29PM EDT | 1,140.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 1 | 2 | 93.75% |
| AMZN191025P01200000 | 2019-10-17 3:42PM EDT | 1,200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 121 | 84.38% |
| AMZN191025P01220000 | 2019-10-10 12:31PM EDT | 1,220.00 | 0.15 | 0.00 | 0.43 | 0.00 | - | - | 41 | 97.85% |
| AMZN191025P01260000 | 2019-10-02 10:23AM EDT | 1,260.00 | 0.33 | 0.00 | 0.43 | 0.00 | - | 1 | 6 | 89.94% |
| AMZN191025P01280000 | 2019-10-07 1:01PM EDT | 1,280.00 | 0.16 | 0.00 | 0.44 | 0.00 | - | - | 2 | 86.23% |
| AMZN191025P01300000 | 2019-10-18 3:12PM EDT | 1,300.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 8 | 124 | 69.53% |
| AMZN191025P01320000 | 2019-10-11 2:54PM EDT | 1,320.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 111 | 142 | 71.88% |
| AMZN191025P01340000 | 2019-10-11 3:40PM EDT | 1,340.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 5 | 39 | 70.61% |
| AMZN191025P01350000 | 2019-10-11 3:04PM EDT | 1,350.00 | 0.19 | 0.02 | 0.11 | 0.00 | - | 2 | 6 | 64.84% |
| AMZN191025P01360000 | 2019-10-18 10:26AM EDT | 1,360.00 | 0.09 | 0.00 | 0.09 | +0.05 | +125.00% | 2 | 109 | 61.13% |
| AMZN191025P01370000 | 2019-10-18 3:12PM EDT | 1,370.00 | 0.01 | 0.00 | 0.10 | -0.14 | -93.33% | 3 | 18 | 59.96% |
| AMZN191025P01380000 | 2019-10-10 11:27AM EDT | 1,380.00 | 0.40 | 0.02 | 0.27 | 0.00 | - | 5 | 62 | 64.55% |
| AMZN191025P01390000 | 2019-10-11 3:09PM EDT | 1,390.00 | 0.36 | 0.02 | 0.20 | 0.00 | - | 3 | 72 | 61.13% |
| AMZN191025P01400000 | 2019-10-16 3:48PM EDT | 1,400.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 33 | 187 | 58.79% |
| AMZN191025P01410000 | 2019-10-08 12:21PM EDT | 1,410.00 | 0.90 | 0.01 | 0.29 | 0.00 | - | 3 | 23 | 59.47% |
| AMZN191025P01420000 | 2019-10-17 12:15PM EDT | 1,420.00 | 0.04 | 0.03 | 0.27 | 0.00 | - | 10 | 37 | 57.81% |
| AMZN191025P01430000 | 2019-10-15 11:45AM EDT | 1,430.00 | 0.19 | 0.03 | 0.12 | 0.00 | - | 2 | 73 | 52.34% |
| AMZN191025P01440000 | 2019-10-18 3:11PM EDT | 1,440.00 | 0.06 | 0.11 | 0.16 | -0.11 | -64.71% | 10 | 80 | 53.71% |
| AMZN191025P01450000 | 2019-10-18 10:25AM EDT | 1,450.00 | 0.12 | 0.13 | 0.15 | -0.07 | -36.84% | 2 | 48 | 52.25% |
| AMZN191025P01460000 | 2019-10-17 10:50AM EDT | 1,460.00 | 0.23 | 0.00 | 0.36 | 0.00 | - | 3 | 61 | 51.95% |
| AMZN191025P01470000 | 2019-10-17 3:30PM EDT | 1,470.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 15 | 55 | 52.10% |
| AMZN191025P01475000 | 2019-10-14 2:05PM EDT | 1,475.00 | 0.62 | 0.01 | 0.42 | 0.00 | - | 1 | 10 | 50.34% |
| AMZN191025P01477500 | 2019-10-14 12:10AM EDT | 1,477.50 | 1.00 | 0.00 | 0.20 | 0.00 | - | - | 6 | 49.51% |
| AMZN191025P01480000 | 2019-10-17 2:12PM EDT | 1,480.00 | 0.23 | 0.02 | 0.33 | 0.00 | - | 10 | 68 | 52.03% |
| AMZN191025P01482500 | 2019-10-14 12:38PM EDT | 1,482.50 | 0.77 | 0.02 | 0.20 | 0.00 | - | 10 | 12 | 48.63% |
| AMZN191025P01485000 | 2019-10-14 12:10AM EDT | 1,485.00 | 1.26 | 0.02 | 0.21 | 0.00 | - | - | 5 | 48.44% |
| AMZN191025P01490000 | 2019-10-17 3:23PM EDT | 1,490.00 | 0.21 | 0.02 | 0.23 | 0.00 | - | 12 | 56 | 48.10% |
| AMZN191025P01495000 | 2019-10-14 12:10AM EDT | 1,495.00 | 1.44 | 0.02 | 0.26 | 0.00 | - | - | 2 | 47.90% |
| AMZN191025P01497500 | 2019-10-16 3:57PM EDT | 1,497.50 | 0.34 | 0.03 | 0.25 | 0.00 | - | - | 6 | 47.24% |
| AMZN191025P01500000 | 2019-10-18 3:58PM EDT | 1,500.00 | 0.18 | 0.03 | 0.20 | -0.02 | -10.00% | 116 | 213 | 45.61% |
| AMZN191025P01510000 | 2019-10-18 3:13PM EDT | 1,510.00 | 0.16 | 0.04 | 0.30 | -0.14 | -46.67% | 5 | 144 | 46.05% |
| AMZN191025P01520000 | 2019-10-18 3:14PM EDT | 1,520.00 | 0.18 | 0.24 | 0.41 | -0.22 | -55.00% | 12 | 118 | 46.07% |
| AMZN191025P01522500 | 2019-10-18 3:20PM EDT | 1,522.50 | 0.28 | 0.05 | 0.32 | -0.14 | -33.33% | 1 | 2 | 44.19% |
| AMZN191025P01530000 | 2019-10-18 3:38PM EDT | 1,530.00 | 0.33 | 0.24 | 0.38 | -0.15 | -31.25% | 2 | 56 | 43.80% |
| AMZN191025P01540000 | 2019-10-18 10:33AM EDT | 1,540.00 | 0.45 | 0.31 | 0.41 | +0.01 | +2.27% | 33 | 62 | 42.41% |
| AMZN191025P01542500 | 2019-10-18 12:48PM EDT | 1,542.50 | 0.46 | 0.33 | 0.41 | -1.22 | -72.62% | 20 | 1 | 41.97% |
| AMZN191025P01545000 | 2019-10-18 3:38PM EDT | 1,545.00 | 0.43 | 0.35 | 0.45 | -0.18 | -29.51% | 7 | 22 | 42.04% |
| AMZN191025P01550000 | 2019-10-18 3:48PM EDT | 1,550.00 | 0.50 | 0.37 | 0.47 | 0.00 | - | 27 | 552 | 41.36% |
| AMZN191025P01552500 | 2019-10-17 11:42AM EDT | 1,552.50 | 0.52 | 0.39 | 0.52 | 0.00 | - | 1 | 5 | 41.48% |
| AMZN191025P01555000 | 2019-10-18 3:49PM EDT | 1,555.00 | 0.48 | 0.41 | 0.53 | -0.24 | -33.33% | 3 | 68 | 41.11% |
| AMZN191025P01560000 | 2019-10-18 3:12PM EDT | 1,560.00 | 0.47 | 0.47 | 0.59 | -0.33 | -41.25% | 3 | 324 | 40.82% |
| AMZN191025P01562500 | 2019-10-18 1:20PM EDT | 1,562.50 | 0.62 | 0.49 | 0.59 | +0.04 | +6.90% | 12 | 17 | 40.33% |
| AMZN191025P01565000 | 2019-10-18 1:25PM EDT | 1,565.00 | 0.61 | 0.51 | 0.63 | +0.09 | +17.31% | 1 | 68 | 40.26% |
| AMZN191025P01570000 | 2019-10-18 3:52PM EDT | 1,570.00 | 0.70 | 0.56 | 0.67 | +0.15 | +27.27% | 4 | 77 | 39.67% |
| AMZN191025P01575000 | 2019-10-18 3:58PM EDT | 1,575.00 | 0.72 | 0.62 | 0.75 | -0.04 | -5.26% | 1 | 47 | 39.39% |
| AMZN191025P01580000 | 2019-10-18 3:35PM EDT | 1,580.00 | 0.78 | 0.73 | 0.87 | +0.02 | +2.63% | 13 | 102 | 39.34% |
| AMZN191025P01582500 | 2019-10-18 1:06PM EDT | 1,582.50 | 0.99 | 0.73 | 0.87 | +0.22 | +28.57% | 3 | 13 | 38.84% |
| AMZN191025P01585000 | 2019-10-18 3:52PM EDT | 1,585.00 | 1.00 | 0.76 | 0.93 | +0.17 | +20.48% | 1 | 34 | 38.77% |
| AMZN191025P01590000 | 2019-10-18 3:58PM EDT | 1,590.00 | 1.12 | 0.88 | 1.00 | +0.22 | +24.44% | 59 | 225 | 38.23% |
| AMZN191025P01592500 | 2019-10-18 3:26PM EDT | 1,592.50 | 0.96 | 0.95 | 1.25 | +0.09 | +10.34% | 3 | 318 | 39.23% |
| AMZN191025P01595000 | 2019-10-18 3:40PM EDT | 1,595.00 | 1.10 | 1.01 | 1.18 | +0.15 | +15.79% | 13 | 340 | 38.32% |
| AMZN191025P01597500 | 2019-10-18 1:23PM EDT | 1,597.50 | 1.28 | 1.02 | 1.19 | -0.59 | -31.55% | 33 | 12 | 37.85% |
| AMZN191025P01600000 | 2019-10-18 3:58PM EDT | 1,600.00 | 1.34 | 1.12 | 1.24 | +0.34 | +34.00% | 174 | 596 | 37.62% |
| AMZN191025P01602500 | 2019-10-18 1:43PM EDT | 1,602.50 | 1.56 | 1.14 | 1.31 | +0.43 | +38.05% | 13 | 19 | 37.48% |
| AMZN191025P01605000 | 2019-10-18 12:59PM EDT | 1,605.00 | 1.89 | 1.22 | 1.40 | +0.88 | +87.13% | 28 | 80 | 37.42% |
| AMZN191025P01607500 | 2019-10-18 3:49PM EDT | 1,607.50 | 1.77 | 1.27 | 1.49 | +0.47 | +36.15% | 1 | 11 | 37.32% |
| AMZN191025P01610000 | 2019-10-18 3:29PM EDT | 1,610.00 | 1.57 | 1.39 | 1.58 | +0.47 | +42.73% | 16 | 115 | 37.21% |
| AMZN191025P01612500 | 2019-10-18 3:06PM EDT | 1,612.50 | 1.75 | 1.45 | 1.69 | +0.19 | +12.18% | 1 | 9 | 37.16% |
| AMZN191025P01617500 | 2019-10-18 12:25PM EDT | 1,617.50 | 3.15 | 1.65 | 1.85 | +1.50 | +90.91% | 2 | 29 | 36.74% |
| AMZN191025P01620000 | 2019-10-18 3:57PM EDT | 1,620.00 | 2.19 | 1.82 | 2.00 | +0.69 | +46.00% | 32 | 618 | 36.78% |
| AMZN191025P01622500 | 2019-10-18 3:55PM EDT | 1,622.50 | 2.37 | 1.92 | 2.11 | 0.00 | - | 4 | 22 | 36.64% |
| AMZN191025P01625000 | 2019-10-18 3:59PM EDT | 1,625.00 | 2.52 | 2.02 | 2.19 | +1.01 | +66.89% | 7 | 102 | 36.37% |
| AMZN191025P01627500 | 2019-10-18 3:49PM EDT | 1,627.50 | 2.64 | 2.07 | 2.26 | +0.73 | +38.22% | 2 | 10 | 36.05% |
| AMZN191025P01630000 | 2019-10-18 3:55PM EDT | 1,630.00 | 2.84 | 2.32 | 2.42 | +1.19 | +72.12% | 15 | 222 | 36.02% |
| AMZN191025P01632500 | 2019-10-18 3:48PM EDT | 1,632.50 | 2.98 | 2.34 | 2.50 | +1.06 | +55.21% | 2 | 24 | 35.71% |
| AMZN191025P01635000 | 2019-10-18 3:57PM EDT | 1,635.00 | 3.20 | 2.61 | 2.84 | +1.22 | +61.62% | 40 | 72 | 36.19% |
| AMZN191025P01637500 | 2019-10-18 3:22PM EDT | 1,637.50 | 2.97 | 2.65 | 2.81 | +0.64 | +27.47% | 2 | 131 | 35.51% |
| AMZN191025P01640000 | 2019-10-18 3:55PM EDT | 1,640.00 | 3.64 | 2.96 | 3.15 | +1.37 | +60.35% | 12 | 692 | 35.90% |
| AMZN191025P01642500 | 2019-10-18 3:58PM EDT | 1,642.50 | 3.78 | 3.10 | 3.30 | +1.45 | +62.23% | 2 | 9 | 35.71% |
| AMZN191025P01645000 | 2019-10-18 3:49PM EDT | 1,645.00 | 4.05 | 3.15 | 3.40 | +1.53 | +60.71% | 6 | 21 | 35.37% |
| AMZN191025P01647500 | 2019-10-18 3:43PM EDT | 1,647.50 | 4.10 | 3.35 | 3.60 | +1.50 | +57.69% | 6 | 27 | 35.27% |
| AMZN191025P01650000 | 2019-10-18 3:56PM EDT | 1,650.00 | 4.62 | 3.55 | 3.80 | +1.75 | +60.98% | 59 | 271 | 35.15% |
| AMZN191025P01652500 | 2019-10-18 2:15PM EDT | 1,652.50 | 4.80 | 3.80 | 3.95 | +1.80 | +60.00% | 4 | 38 | 34.89% |
| AMZN191025P01655000 | 2019-10-18 3:58PM EDT | 1,655.00 | 5.05 | 4.00 | 4.20 | +2.00 | +65.57% | 5 | 61 | 34.84% |
| AMZN191025P01657500 | 2019-10-18 3:59PM EDT | 1,657.50 | 5.42 | 4.25 | 4.50 | +1.77 | +48.49% | 3 | 38 | 34.87% |
| AMZN191025P01660000 | 2019-10-18 3:59PM EDT | 1,660.00 | 5.80 | 4.50 | 4.60 | +2.56 | +79.01% | 236 | 192 | 34.44% |
| AMZN191025P01665000 | 2019-10-18 3:58PM EDT | 1,665.00 | 6.45 | 5.10 | 5.30 | +1.65 | +34.37% | 20 | 87 | 34.57% |
| AMZN191025P01667500 | 2019-10-18 3:01PM EDT | 1,667.50 | 6.83 | 5.35 | 5.80 | +2.48 | +57.01% | 13 | 10 | 34.87% |
| AMZN191025P01670000 | 2019-10-18 3:59PM EDT | 1,670.00 | 7.35 | 5.70 | 5.90 | +2.98 | +68.19% | 234 | 347 | 34.37% |
| AMZN191025P01672500 | 2019-10-18 3:43PM EDT | 1,672.50 | 7.45 | 6.25 | 6.40 | +3.10 | +71.26% | 11 | 38 | 34.60% |
| AMZN191025P01675000 | 2019-10-18 3:56PM EDT | 1,675.00 | 8.40 | 6.50 | 6.70 | +3.41 | +68.34% | 26 | 131 | 34.42% |
| AMZN191025P01680000 | 2019-10-18 3:59PM EDT | 1,680.00 | 9.00 | 7.15 | 7.40 | +3.75 | +71.43% | 50 | 277 | 34.17% |
| AMZN191025P01682500 | 2019-10-18 3:55PM EDT | 1,682.50 | 10.00 | 7.80 | 8.05 | +4.55 | +83.49% | 10 | 26 | 34.49% |
| AMZN191025P01685000 | 2019-10-18 3:58PM EDT | 1,685.00 | 10.15 | 8.00 | 8.25 | +4.41 | +76.83% | 24 | 99 | 34.06% |
| AMZN191025P01687500 | 2019-10-18 3:54PM EDT | 1,687.50 | 10.95 | 8.70 | 9.00 | +4.89 | +80.69% | 3 | 48 | 34.45% |
| AMZN191025P01690000 | 2019-10-18 3:59PM EDT | 1,690.00 | 11.55 | 8.90 | 9.20 | +4.55 | +65.00% | 54 | 209 | 33.98% |
| AMZN191025P01692500 | 2019-10-18 3:59PM EDT | 1,692.50 | 12.00 | 9.40 | 9.70 | +4.92 | +69.49% | 4 | 38 | 33.93% |
| AMZN191025P01695000 | 2019-10-18 3:55PM EDT | 1,695.00 | 12.91 | 10.20 | 10.45 | +5.06 | +64.46% | 102 | 188 | 34.20% |
| AMZN191025P01697500 | 2019-10-18 3:54PM EDT | 1,697.50 | 13.23 | 10.45 | 10.80 | +5.58 | +72.94% | 10 | 42 | 33.88% |
| AMZN191025P01700000 | 2019-10-18 3:59PM EDT | 1,700.00 | 13.65 | 11.25 | 11.50 | +5.05 | +58.72% | 255 | 504 | 34.00% |
| AMZN191025P01702500 | 2019-10-18 3:40PM EDT | 1,702.50 | 13.66 | 11.85 | 12.20 | +5.61 | +69.69% | 17 | 62 | 34.09% |
| AMZN191025P01705000 | 2019-10-18 3:39PM EDT | 1,705.00 | 14.23 | 12.20 | 12.55 | +5.23 | +58.11% | 41 | 104 | 33.70% |
| AMZN191025P01707500 | 2019-10-18 3:40PM EDT | 1,707.50 | 15.04 | 12.80 | 13.25 | +5.99 | +66.19% | 42 | 43 | 33.73% |
| AMZN191025P01710000 | 2019-10-18 3:58PM EDT | 1,710.00 | 16.77 | 13.75 | 14.05 | +6.30 | +60.17% | 73 | 190 | 33.85% |
| AMZN191025P01712500 | 2019-10-18 3:38PM EDT | 1,712.50 | 16.40 | 14.10 | 14.45 | +6.02 | +58.00% | 1 | 58 | 33.44% |
| AMZN191025P01715000 | 2019-10-18 3:59PM EDT | 1,715.00 | 18.65 | 14.80 | 15.15 | +7.12 | +61.75% | 12 | 120 | 33.38% |
| AMZN191025P01717500 | 2019-10-18 3:42PM EDT | 1,717.50 | 18.78 | 15.50 | 15.90 | +7.67 | +69.04% | 2 | 116 | 33.35% |
| AMZN191025P01720000 | 2019-10-18 3:59PM EDT | 1,720.00 | 20.21 | 16.50 | 16.85 | +7.47 | +58.63% | 46 | 276 | 33.51% |
| AMZN191025P01722500 | 2019-10-18 3:27PM EDT | 1,722.50 | 19.05 | 17.30 | 17.70 | +5.66 | +42.27% | 20 | 69 | 33.53% |
| AMZN191025P01725000 | 2019-10-18 3:57PM EDT | 1,725.00 | 22.31 | 17.80 | 18.15 | +8.25 | +58.68% | 27 | 279 | 33.06% |
| AMZN191025P01727500 | 2019-10-18 3:49PM EDT | 1,727.50 | 22.93 | 18.85 | 19.15 | +8.39 | +57.70% | 14 | 65 | 33.18% |
| AMZN191025P01730000 | 2019-10-18 3:59PM EDT | 1,730.00 | 24.16 | 19.60 | 19.95 | +9.47 | +64.47% | 37 | 222 | 33.05% |
| AMZN191025P01732500 | 2019-10-18 3:57PM EDT | 1,732.50 | 25.30 | 20.45 | 20.75 | +9.30 | +58.12% | 6 | 90 | 32.88% |
| AMZN191025P01735000 | 2019-10-18 3:49PM EDT | 1,735.00 | 26.35 | 21.15 | 21.55 | +10.20 | +63.16% | 65 | 203 | 32.69% |
| AMZN191025P01737500 | 2019-10-18 3:59PM EDT | 1,737.50 | 26.93 | 22.40 | 22.80 | +10.84 | +67.37% | 17 | 204 | 32.95% |
| AMZN191025P01740000 | 2019-10-18 3:57PM EDT | 1,740.00 | 28.56 | 22.95 | 23.35 | +10.46 | +57.79% | 70 | 417 | 32.43% |
| AMZN191025P01742500 | 2019-10-18 3:50PM EDT | 1,742.50 | 29.42 | 23.85 | 24.30 | +11.32 | +62.54% | 6 | 86 | 32.31% |
| AMZN191025P01745000 | 2019-10-18 3:59PM EDT | 1,745.00 | 30.34 | 24.85 | 25.30 | +10.31 | +51.47% | 62 | 230 | 32.21% |
| AMZN191025P01747500 | 2019-10-18 3:34PM EDT | 1,747.50 | 28.80 | 26.15 | 26.55 | +7.95 | +38.13% | 105 | 56 | 32.33% |
| AMZN191025P01750000 | 2019-10-18 3:59PM EDT | 1,750.00 | 32.58 | 26.80 | 27.30 | +10.97 | +50.76% | 149 | 460 | 31.91% |
| AMZN191025P01752500 | 2019-10-18 3:01PM EDT | 1,752.50 | 32.30 | 27.90 | 28.30 | +9.83 | +43.75% | 5 | 55 | 31.71% |
| AMZN191025P01755000 | 2019-10-18 3:58PM EDT | 1,755.00 | 35.18 | 29.50 | 29.80 | +11.54 | +48.82% | 42 | 57 | 31.99% |
| AMZN191025P01757500 | 2019-10-18 3:57PM EDT | 1,757.50 | 36.67 | 30.50 | 30.95 | +12.03 | +48.82% | 23 | 101 | 31.89% |
| AMZN191025P01760000 | 2019-10-18 3:59PM EDT | 1,760.00 | 38.00 | 31.20 | 31.60 | +12.55 | +49.31% | 79 | 242 | 31.23% |
| AMZN191025P01762500 | 2019-10-18 3:58PM EDT | 1,762.50 | 38.61 | 32.30 | 32.80 | +12.86 | +49.94% | 18 | 40 | 31.10% |
| AMZN191025P01765000 | 2019-10-18 3:54PM EDT | 1,765.00 | 39.81 | 33.75 | 34.25 | +13.86 | +53.41% | 84 | 101 | 31.20% |
| AMZN191025P01767500 | 2019-10-18 3:57PM EDT | 1,767.50 | 42.05 | 34.70 | 35.15 | +15.85 | +60.50% | 66 | 30 | 30.70% |
| AMZN191025P01770000 | 2019-10-18 3:59PM EDT | 1,770.00 | 43.00 | 35.80 | 36.20 | +13.75 | +47.01% | 121 | 203 | 30.32% |
| AMZN191025P01772500 | 2019-10-18 3:55PM EDT | 1,772.50 | 44.90 | 37.45 | 38.00 | +16.55 | +58.38% | 109 | 94 | 30.68% |
| AMZN191025P01775000 | 2019-10-18 3:59PM EDT | 1,775.00 | 45.50 | 38.75 | 38.70 | +14.00 | +44.44% | 66 | 217 | 29.85% |
| AMZN191025P01777500 | 2019-10-18 2:18PM EDT | 1,777.50 | 44.49 | 39.55 | 40.00 | +11.99 | +36.89% | 24 | 65 | 29.61% |
| AMZN191025P01780000 | 2019-10-18 3:57PM EDT | 1,780.00 | 48.90 | 40.80 | 41.25 | +15.00 | +44.25% | 101 | 341 | 29.28% |
| AMZN191025P01782500 | 2019-10-18 3:57PM EDT | 1,782.50 | 50.29 | 42.15 | 42.65 | +15.85 | +46.02% | 253 | 64 | 29.07% |
| AMZN191025P01785000 | 2019-10-18 3:58PM EDT | 1,785.00 | 51.63 | 43.75 | 44.20 | +15.40 | +42.51% | 283 | 392 | 28.99% |
| AMZN191025P01787500 | 2019-10-18 2:07PM EDT | 1,787.50 | 50.45 | 45.45 | 45.85 | +12.68 | +33.57% | 28 | 33 | 28.97% |
| AMZN191025P01790000 | 2019-10-18 3:36PM EDT | 1,790.00 | 51.00 | 46.25 | 46.80 | +12.00 | +30.77% | 38 | 202 | 28.13% |
| AMZN191025P01792500 | 2019-10-18 3:51PM EDT | 1,792.50 | 55.70 | 48.20 | 48.80 | +16.70 | +42.82% | 27 | 59 | 28.44% |
| AMZN191025P01795000 | 2019-10-18 3:54PM EDT | 1,795.00 | 57.00 | 49.35 | 49.85 | +16.07 | +39.26% | 33 | 130 | 27.60% |
| AMZN191025P01797500 | 2019-10-18 3:14PM EDT | 1,797.50 | 53.13 | 51.10 | 51.60 | +11.63 | +28.02% | 2 | 37 | 27.53% |
| AMZN191025P01800000 | 2019-10-18 3:55PM EDT | 1,800.00 | 61.62 | 52.05 | 52.80 | +18.09 | +41.56% | 56 | 341 | 26.74% |
| AMZN191025P01802500 | 2019-10-18 2:20PM EDT | 1,802.50 | 58.52 | 53.60 | 54.30 | +15.21 | +35.12% | 3 | 10 | 26.24% |
| AMZN191025P01805000 | 2019-10-18 2:57PM EDT | 1,805.00 | 61.65 | 55.05 | 55.60 | +15.65 | +34.02% | 18 | 90 | 25.41% |
| AMZN191025P01807500 | 2019-10-18 3:07PM EDT | 1,807.50 | 61.45 | 56.70 | 57.35 | +10.40 | +20.37% | 9 | 11 | 25.11% |
| AMZN191025P01810000 | 2019-10-18 3:54PM EDT | 1,810.00 | 67.50 | 58.35 | 59.00 | +17.70 | +35.54% | 25 | 47 | 24.59% |
| AMZN191025P01812500 | 2019-10-18 3:07PM EDT | 1,812.50 | 64.55 | 59.90 | 60.50 | +12.51 | +24.04% | 4 | 13 | 23.76% |
| AMZN191025P01815000 | 2019-10-18 11:07AM EDT | 1,815.00 | 65.70 | 61.55 | 62.20 | +17.08 | +35.13% | 1 | 27 | 23.11% |
| AMZN191025P01817500 | 2019-10-18 12:46PM EDT | 1,817.50 | 75.90 | 63.15 | 63.80 | +23.35 | +44.43% | 1 | 7 | 22.17% |
| AMZN191025P01820000 | 2019-10-18 2:52PM EDT | 1,820.00 | 72.80 | 64.80 | 65.40 | +20.52 | +39.25% | 17 | 39 | 21.01% |
| AMZN191025P01822500 | 2019-10-18 12:15PM EDT | 1,822.50 | 72.40 | 66.30 | 67.35 | +19.55 | +36.99% | 2 | 12 | 20.37% |
| AMZN191025P01825000 | 2019-10-18 3:59PM EDT | 1,825.00 | 78.40 | 68.55 | 69.35 | +20.87 | +36.28% | 2 | 24 | 19.69% |
| AMZN191025P01827500 | 2019-10-18 3:14PM EDT | 1,827.50 | 74.20 | 69.95 | 70.75 | +14.95 | +25.23% | 2 | 206 | 16.63% |
| AMZN191025P01830000 | 2019-10-18 3:50PM EDT | 1,830.00 | 82.25 | 72.00 | 72.80 | +20.03 | +32.19% | 7 | 43 | 14.64% |
| AMZN191025P01832500 | 2019-10-18 10:26AM EDT | 1,832.50 | 71.80 | 73.80 | 74.60 | +7.95 | +12.45% | 3 | 14 | 0.00% |
| AMZN191025P01835000 | 2019-10-18 12:07PM EDT | 1,835.00 | 82.50 | 76.30 | 77.25 | +18.55 | +29.01% | 1 | 22 | 0.00% |
| AMZN191025P01837500 | 2019-10-17 3:53PM EDT | 1,837.50 | 64.20 | 77.90 | 79.05 | 0.00 | - | 1 | 16 | 0.00% |
| AMZN191025P01840000 | 2019-10-18 3:55PM EDT | 1,840.00 | 91.75 | 80.15 | 81.05 | +25.82 | +39.16% | 2 | 64 | 0.00% |
| AMZN191025P01842500 | 2019-09-30 10:56AM EDT | 1,842.50 | 124.55 | 80.95 | 82.10 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN191025P01845000 | 2019-10-17 11:17AM EDT | 1,845.00 | 69.10 | 83.55 | 84.90 | 0.00 | - | 1 | 48 | 0.00% |
| AMZN191025P01847500 | 2019-10-17 11:17AM EDT | 1,847.50 | 72.24 | 85.00 | 86.25 | 0.00 | - | 3 | 27 | 0.00% |
| AMZN191025P01850000 | 2019-10-18 3:55PM EDT | 1,850.00 | 99.45 | 87.05 | 88.10 | +24.45 | +32.60% | 4 | 38 | 0.00% |
| AMZN191025P01852500 | 2019-10-18 2:04PM EDT | 1,852.50 | 96.70 | 88.70 | 90.85 | +20.00 | +26.08% | 6 | 3 | 0.00% |
| AMZN191025P01855000 | 2019-10-16 1:04PM EDT | 1,855.00 | 88.75 | 91.55 | 93.10 | 0.00 | - | 10 | 34 | 0.00% |
| AMZN191025P01857500 | 2019-09-19 11:48AM EDT | 1,857.50 | 155.00 | 93.00 | 94.55 | 0.00 | - | - | 4 | 0.00% |
| AMZN191025P01860000 | 2019-10-17 9:56AM EDT | 1,860.00 | 77.36 | 95.70 | 97.35 | 0.00 | - | 3 | 39 | 0.00% |
| AMZN191025P01862500 | 2019-10-15 1:43PM EDT | 1,862.50 | 101.29 | 97.65 | 99.30 | 0.00 | - | 1 | 32 | 0.00% |
| AMZN191025P01865000 | 2019-10-18 2:09PM EDT | 1,865.00 | 107.75 | 99.30 | 100.90 | +23.84 | +28.41% | 2 | 14 | 0.00% |
| AMZN191025P01870000 | 2019-10-18 11:43AM EDT | 1,870.00 | 110.60 | 103.85 | 105.05 | +22.68 | +25.80% | 5 | 29 | 0.00% |
| AMZN191025P01875000 | 2019-10-18 12:06PM EDT | 1,875.00 | 115.00 | 108.75 | 109.90 | +25.05 | +27.85% | 6 | 53 | 0.00% |
| AMZN191025P01880000 | 2019-10-18 12:22PM EDT | 1,880.00 | 131.18 | 113.25 | 114.35 | +33.24 | +33.94% | 39 | 19 | 0.00% |
| AMZN191025P01885000 | 2019-10-09 2:06PM EDT | 1,885.00 | 161.45 | 116.95 | 119.65 | 0.00 | - | 7 | 19 | 0.00% |
| AMZN191025P01890000 | 2019-10-16 3:33PM EDT | 1,890.00 | 115.79 | 122.10 | 124.00 | 0.00 | - | 8 | 20 | 0.00% |
| AMZN191025P01895000 | 2019-10-11 3:46PM EDT | 1,895.00 | 157.05 | 126.10 | 127.75 | 0.00 | - | 1 | 12 | 0.00% |
| AMZN191025P01900000 | 2019-10-18 3:54PM EDT | 1,900.00 | 144.02 | 131.00 | 132.30 | +26.52 | +22.57% | 2 | 124 | 0.00% |
| AMZN191025P01910000 | 2019-10-18 3:54PM EDT | 1,910.00 | 153.52 | 140.05 | 141.75 | -16.78 | -9.85% | 69 | 78 | 0.00% |
| AMZN191025P01920000 | 2019-10-16 3:33PM EDT | 1,920.00 | 143.34 | 149.65 | 151.45 | 0.00 | - | 4 | 21 | 0.00% |
| AMZN191025P01930000 | 2019-10-07 11:25AM EDT | 1,930.00 | 188.00 | 159.20 | 161.00 | 0.00 | - | 4 | 5 | 0.00% |
| AMZN191025P01940000 | 2019-10-07 3:59PM EDT | 1,940.00 | 205.64 | 169.80 | 171.80 | 0.00 | - | 8 | 5 | 0.00% |
| AMZN191025P01950000 | 2019-10-17 11:26AM EDT | 1,950.00 | 161.20 | 179.60 | 181.45 | 0.00 | - | 1 | 14 | 0.00% |
| AMZN191025P01960000 | 2019-09-25 2:46PM EDT | 1,960.00 | 199.68 | 188.50 | 190.15 | 0.00 | - | 1 | 5 | 0.00% |
| AMZN191025P01980000 | 2019-10-16 11:19AM EDT | 1,980.00 | 196.95 | 208.55 | 209.80 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN191025P01990000 | 2019-09-23 12:13PM EDT | 1,990.00 | 204.70 | 219.00 | 220.90 | 0.00 | - | - | 0 | 0.00% |
| AMZN191025P02000000 | 2019-10-18 3:17PM EDT | 2,000.00 | 233.74 | 228.85 | 230.50 | +11.51 | +5.18% | 4 | 2 | 0.00% |
| AMZN191025P02010000 | 2019-10-01 9:40AM EDT | 2,010.00 | 257.88 | 238.85 | 240.60 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN191025P02050000 | 2019-10-18 1:08PM EDT | 2,050.00 | 288.55 | 278.50 | 280.35 | +31.50 | +12.25% | - | 2 | 0.00% |
| AMZN191025P02060000 | 2019-10-02 3:17PM EDT | 2,060.00 | 344.60 | 287.60 | 289.40 | 0.00 | - | - | - | 0.00% |
| AMZN191025P02300000 | 2019-10-07 12:10AM EDT | 2,300.00 | 582.05 | 528.30 | 530.00 | 0.00 | - | - | - | 0.00% |
| AMZN191025P02320000 | 2019-10-07 12:10AM EDT | 2,320.00 | 602.05 | 548.35 | 550.30 | 0.00 | - | - | - | 0.00% |
| AMZN191025P02340000 | 2019-10-07 10:54AM EDT | 2,340.00 | 600.20 | 568.35 | 570.35 | 0.00 | - | - | - | 0.00% |
| AMZN191025P02360000 | 2019-10-07 2:50PM EDT | 2,360.00 | 625.30 | 588.35 | 589.95 | 0.00 | - | - | - | 0.00% |
| AMZN191025P02440000 | 2019-09-25 3:49PM EDT | 2,440.00 | 669.26 | 668.25 | 670.10 | 0.00 | - | - | 0 | 0.00% |
| AMZN191025P02460000 | 2019-09-25 3:49PM EDT | 2,460.00 | 689.30 | 687.45 | 689.50 | 0.00 | - | - | 0 | 0.00% |
| AMZN191025P02700000 | 2019-09-23 11:31AM EDT | 2,700.00 | 907.00 | 928.25 | 930.10 | 0.00 | - | 1 | 1 | 0.00% |