AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper9 aprile 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200409C00900000 | 2020-04-06 10:01AM EDT | 900.00 | 1,042.45 | 1,106.25 | 1,124.00 | 0.00 | - | 1 | 0 | 566.80% |
| AMZN200409C00990000 | 2020-03-16 2:33PM EDT | 990.00 | 741.10 | 1,019.55 | 1,029.45 | 0.00 | - | - | 2 | 503.21% |
| AMZN200409C01000000 | 2020-04-01 11:40AM EDT | 1,000.00 | 922.94 | 1,009.55 | 1,019.45 | 0.00 | - | 1 | 2 | 496.99% |
| AMZN200409C01010000 | 2020-03-16 2:33PM EDT | 1,010.00 | 721.50 | 1,000.55 | 1,009.95 | 0.00 | - | - | 1 | 495.61% |
| AMZN200409C01020000 | 2020-03-16 2:33PM EDT | 1,020.00 | 711.70 | 988.55 | 998.45 | 0.00 | - | - | 1 | 478.21% |
| AMZN200409C01030000 | 2020-03-20 6:08PM EDT | 1,030.00 | 778.40 | 981.05 | 990.95 | 0.00 | - | - | 1 | 487.94% |
| AMZN200409C01040000 | 2020-03-16 2:51PM EDT | 1,040.00 | 769.25 | 968.05 | 977.95 | 0.00 | - | 1 | 3 | 463.04% |
| AMZN200409C01070000 | 2020-03-20 6:08PM EDT | 1,070.00 | 739.85 | 941.05 | 950.45 | 0.00 | - | - | 1 | 462.46% |
| AMZN200409C01080000 | 2020-03-10 6:45PM EDT | 1,080.00 | 749.60 | 926.30 | 944.05 | 0.00 | - | - | 1 | 453.25% |
| AMZN200409C01090000 | 2020-04-06 12:04PM EDT | 1,090.00 | 872.90 | 917.55 | 927.45 | 0.00 | - | 1 | 2 | 431.23% |
| AMZN200409C01110000 | 2020-03-10 6:45PM EDT | 1,110.00 | 720.40 | 897.55 | 907.45 | 0.00 | - | - | 1 | 420.18% |
| AMZN200409C01200000 | 2020-03-12 11:32AM EDT | 1,200.00 | 669.50 | 809.55 | 819.45 | 0.00 | - | - | 1 | 383.58% |
| AMZN200409C01360000 | 2020-03-20 3:40PM EDT | 1,360.00 | 483.25 | 648.05 | 657.95 | 0.00 | - | 2 | 4 | 297.83% |
| AMZN200409C01370000 | 2020-04-03 2:26PM EDT | 1,370.00 | 526.45 | 637.65 | 647.45 | 0.00 | - | 3 | 3 | 291.15% |
| AMZN200409C01400000 | 2020-04-07 10:08AM EDT | 1,400.00 | 623.17 | 608.05 | 617.45 | +111.77 | +21.86% | 1 | 1 | 278.50% |
| AMZN200409C01440000 | 2020-03-20 3:42PM EDT | 1,440.00 | 409.18 | 568.05 | 577.55 | 0.00 | - | 1 | 1 | 260.95% |
| AMZN200409C01450000 | 2020-03-20 3:42PM EDT | 1,450.00 | 399.82 | 557.55 | 567.45 | 0.00 | - | 1 | 1 | 255.29% |
| AMZN200409C01480000 | 2020-03-30 10:24AM EDT | 1,480.00 | 474.92 | 528.30 | 537.55 | 0.00 | - | 1 | 1 | 244.03% |
| AMZN200409C01490000 | 2020-03-12 8:17PM EDT | 1,490.00 | 295.05 | 520.70 | 529.95 | 0.00 | - | - | 1 | 249.01% |
| AMZN200409C01500000 | 2020-04-06 9:59AM EDT | 1,500.00 | 447.60 | 507.95 | 517.45 | 0.00 | - | 1 | 5 | 234.53% |
| AMZN200409C01510000 | 2020-03-25 2:54PM EDT | 1,510.00 | 411.48 | 497.05 | 506.90 | 0.00 | - | 1 | 0 | 227.39% |
| AMZN200409C01540000 | 2020-04-06 9:35AM EDT | 1,540.00 | 399.40 | 467.25 | 475.00 | 0.00 | - | 1 | 1 | 211.49% |
| AMZN200409C01560000 | 2020-03-25 2:54PM EDT | 1,560.00 | 364.18 | 448.25 | 456.30 | 0.00 | - | 2 | 0 | 207.64% |
| AMZN200409C01570000 | 2020-03-24 10:04AM EDT | 1,570.00 | 366.86 | 438.05 | 447.60 | 0.00 | - | 5 | 4 | 205.51% |
| AMZN200409C01580000 | 2020-03-24 10:04AM EDT | 1,580.00 | 357.36 | 427.55 | 436.00 | 0.00 | - | 5 | 5 | 197.54% |
| AMZN200409C01590000 | 2020-03-25 2:54PM EDT | 1,590.00 | 336.39 | 421.00 | 430.35 | 0.00 | - | 1 | 4 | 206.85% |
| AMZN200409C01600000 | 2020-04-03 3:56PM EDT | 1,600.00 | 305.00 | 410.65 | 419.95 | 0.00 | - | 8 | 9 | 201.38% |
| AMZN200409C01610000 | 2020-03-09 10:03AM EDT | 1,610.00 | 255.80 | 400.65 | 407.65 | 0.00 | - | - | 1 | 193.40% |
| AMZN200409C01620000 | 2020-04-03 2:25PM EDT | 1,620.00 | 396.81 | 388.25 | 398.05 | +122.50 | +44.66% | 1 | 4 | 185.94% |
| AMZN200409C01630000 | 2020-04-03 12:30PM EDT | 1,630.00 | 271.50 | 378.15 | 387.30 | 0.00 | - | 74 | 18 | 180.42% |
| AMZN200409C01640000 | 2020-03-23 9:52AM EDT | 1,640.00 | 318.80 | 368.55 | 377.80 | 0.00 | - | - | 3 | 177.80% |
| AMZN200409C01650000 | 2020-04-07 9:56AM EDT | 1,650.00 | 380.42 | 360.05 | 364.20 | +75.57 | +24.79% | 59 | 76 | 170.31% |
| AMZN200409C01660000 | 2020-04-01 12:55PM EDT | 1,660.00 | 256.15 | 348.05 | 357.40 | 0.00 | - | 1 | 12 | 168.20% |
| AMZN200409C01670000 | 2020-04-06 10:49AM EDT | 1,670.00 | 284.90 | 336.95 | 347.15 | 0.00 | - | 7 | 15 | 162.01% |
| AMZN200409C01680000 | 2020-04-03 2:28PM EDT | 1,680.00 | 261.05 | 328.05 | 337.60 | 0.00 | - | 2 | 12 | 160.40% |
| AMZN200409C01685000 | 2020-04-03 2:28PM EDT | 1,685.00 | 213.73 | 322.55 | 332.20 | 0.00 | - | 2 | 3 | 156.99% |
| AMZN200409C01690000 | 2020-04-02 2:47PM EDT | 1,690.00 | 213.15 | 317.60 | 327.45 | 0.00 | - | 1 | 5 | 155.44% |
| AMZN200409C01695000 | 2020-04-02 1:26PM EDT | 1,695.00 | 216.45 | 313.10 | 322.90 | 0.00 | - | 1 | 2 | 154.85% |
| AMZN200409C01700000 | 2020-04-06 12:17PM EDT | 1,700.00 | 267.82 | 311.35 | 315.45 | 0.00 | - | 8 | 137 | 154.01% |
| AMZN200409C01705000 | 2020-04-03 3:37PM EDT | 1,705.00 | 192.70 | 303.05 | 312.75 | 0.00 | - | 4 | 0 | 150.51% |
| AMZN200409C01710000 | 2020-04-01 9:33AM EDT | 1,710.00 | 234.85 | 301.20 | 310.95 | 0.00 | - | 1 | 9 | 157.42% |
| AMZN200409C01715000 | 2020-04-07 9:44AM EDT | 1,715.00 | 314.70 | 292.55 | 302.45 | +93.90 | +42.53% | 1 | 3 | 145.30% |
| AMZN200409C01720000 | 2020-04-02 1:26PM EDT | 1,720.00 | 191.80 | 288.70 | 297.60 | 0.00 | - | 1 | 14 | 145.16% |
| AMZN200409C01725000 | 2020-04-02 11:37AM EDT | 1,725.00 | 191.55 | 283.05 | 292.45 | 0.00 | - | 2 | 6 | 142.00% |
| AMZN200409C01730000 | 2020-04-03 2:45PM EDT | 1,730.00 | 166.95 | 278.05 | 287.85 | 0.00 | - | 2 | 49 | 140.55% |
| AMZN200409C01735000 | 2020-04-03 1:27PM EDT | 1,735.00 | 275.00 | 273.65 | 282.65 | +110.18 | +66.85% | 3 | 13 | 139.09% |
| AMZN200409C01740000 | 2020-04-03 3:27PM EDT | 1,740.00 | 158.47 | 270.85 | 280.45 | 0.00 | - | 2 | 14 | 143.75% |
| AMZN200409C01745000 | 2020-04-02 2:28PM EDT | 1,745.00 | 161.70 | 265.30 | 274.45 | 0.00 | - | 41 | 55 | 139.65% |
| AMZN200409C01750000 | 2020-04-07 9:40AM EDT | 1,750.00 | 266.50 | 260.95 | 267.05 | +48.76 | +22.39% | 10 | 100 | 135.28% |
| AMZN200409C01760000 | 2020-04-06 1:04PM EDT | 1,760.00 | 213.00 | 247.55 | 256.95 | 0.00 | - | 1 | 12 | 126.53% |
| AMZN200409C01770000 | 2020-04-07 9:49AM EDT | 1,770.00 | 263.84 | 238.60 | 247.05 | +132.50 | +100.88% | 2 | 31 | 124.04% |
| AMZN200409C01780000 | 2020-04-06 9:37AM EDT | 1,780.00 | 158.15 | 232.85 | 238.20 | 0.00 | - | 2 | 7 | 126.75% |
| AMZN200409C01782500 | 2020-03-20 6:09PM EDT | 1,782.50 | 203.45 | 226.00 | 236.00 | 0.00 | - | - | 1 | 120.70% |
| AMZN200409C01785000 | 2020-04-06 10:03AM EDT | 1,785.00 | 159.05 | 224.75 | 233.45 | 0.00 | - | 2 | 7 | 121.17% |
| AMZN200409C01787500 | 2020-03-30 10:00AM EDT | 1,787.50 | 165.05 | 222.75 | 232.50 | 0.00 | - | 4 | 5 | 122.64% |
| AMZN200409C01790000 | 2020-04-06 9:30AM EDT | 1,790.00 | 205.07 | 221.35 | 225.70 | 0.00 | - | 4 | 31 | 117.69% |
| AMZN200409C01792500 | 2020-04-06 10:06AM EDT | 1,792.50 | 153.29 | 215.85 | 225.95 | 0.00 | - | 9 | 4 | 116.36% |
| AMZN200409C01795000 | 2020-04-06 3:54PM EDT | 1,795.00 | 195.99 | 214.80 | 222.50 | 0.00 | - | 1 | 27 | 115.96% |
| AMZN200409C01797500 | 2020-04-02 2:16PM EDT | 1,797.50 | 113.11 | 211.45 | 221.00 | 0.00 | - | 1 | 2 | 115.11% |
| AMZN200409C01800000 | 2020-04-07 9:37AM EDT | 1,800.00 | 223.00 | 211.15 | 215.25 | +26.45 | +13.46% | 5 | 166 | 112.80% |
| AMZN200409C01802500 | 2020-03-24 2:43PM EDT | 1,802.50 | 151.00 | 206.50 | 216.00 | 0.00 | - | 2 | 5 | 113.11% |
| AMZN200409C01805000 | 2020-04-06 3:54PM EDT | 1,805.00 | 185.85 | 203.40 | 212.80 | 0.00 | - | 1 | 27 | 110.51% |
| AMZN200409C01807500 | 2020-03-18 9:55AM EDT | 1,807.50 | 119.03 | 201.00 | 211.00 | 0.00 | - | - | 4 | 110.46% |
| AMZN200409C01810000 | 2020-04-06 9:37AM EDT | 1,810.00 | 128.85 | 199.80 | 208.40 | 0.00 | - | 3 | 26 | 110.85% |
| AMZN200409C01812500 | 2020-03-27 11:51AM EDT | 1,812.50 | 134.87 | 196.50 | 206.00 | 0.00 | - | 1 | 15 | 108.99% |
| AMZN200409C01815000 | 2020-04-03 3:41PM EDT | 1,815.00 | 87.75 | 195.50 | 201.70 | 0.00 | - | 6 | 15 | 107.61% |
| AMZN200409C01817500 | 2020-04-03 11:07AM EDT | 1,817.50 | 99.50 | 191.00 | 201.00 | 0.00 | - | 1 | 3 | 106.34% |
| AMZN200409C01820000 | 2020-04-06 1:40PM EDT | 1,820.00 | 155.92 | 188.60 | 197.60 | 0.00 | - | 5 | 32 | 104.36% |
| AMZN200409C01822500 | 2020-04-03 3:44PM EDT | 1,822.50 | 80.03 | 186.75 | 196.50 | 0.00 | - | 2 | 9 | 105.71% |
| AMZN200409C01825000 | 2020-04-07 9:57AM EDT | 1,825.00 | 205.53 | 185.90 | 192.85 | +50.88 | +32.90% | 4 | 27 | 105.24% |
| AMZN200409C01827500 | 2020-04-02 3:54PM EDT | 1,827.50 | 99.35 | 181.60 | 191.15 | 0.00 | - | 2 | 10 | 103.06% |
| AMZN200409C01830000 | 2020-04-06 2:39PM EDT | 1,830.00 | 150.45 | 179.10 | 187.50 | 0.00 | - | 22 | 26 | 100.71% |
| AMZN200409C01832500 | 2020-04-06 10:09AM EDT | 1,832.50 | 114.00 | 176.50 | 186.15 | 0.00 | - | 1 | 8 | 100.86% |
| AMZN200409C01835000 | 2020-04-06 10:23AM EDT | 1,835.00 | 116.71 | 174.05 | 182.35 | 0.00 | - | 5 | 38 | 98.41% |
| AMZN200409C01837500 | 2020-04-06 9:30AM EDT | 1,837.50 | 102.18 | 173.25 | 183.00 | 0.00 | - | 2 | 7 | 102.73% |
| AMZN200409C01840000 | 2020-04-06 2:23PM EDT | 1,840.00 | 131.81 | 170.45 | 175.85 | 0.00 | - | 6 | 18 | 96.22% |
| AMZN200409C01842500 | 2020-04-06 2:49PM EDT | 1,842.50 | 137.13 | 166.50 | 176.00 | 0.00 | - | 2 | 15 | 96.52% |
| AMZN200409C01845000 | 2020-04-06 12:22PM EDT | 1,845.00 | 125.77 | 165.15 | 173.20 | 0.00 | - | 9 | 11 | 96.40% |
| AMZN200409C01847500 | 2020-04-06 3:57PM EDT | 1,847.50 | 149.00 | 161.50 | 171.10 | 0.00 | - | 7 | 19 | 94.53% |
| AMZN200409C01850000 | 2020-04-07 9:35AM EDT | 1,850.00 | 168.35 | 162.60 | 166.90 | +22.48 | +15.41% | 3 | 93 | 95.53% |
| AMZN200409C01852500 | 2020-04-07 10:34AM EDT | 1,852.50 | 162.70 | 156.45 | 165.50 | +52.70 | +47.91% | 1 | 105 | 91.72% |
| AMZN200409C01855000 | 2020-04-07 10:34AM EDT | 1,855.00 | 160.65 | 156.20 | 162.25 | +44.58 | +38.41% | 3 | 35 | 92.28% |
| AMZN200409C01860000 | 2020-04-07 10:15AM EDT | 1,860.00 | 152.00 | 151.50 | 155.40 | +34.25 | +29.09% | 1 | 116 | 88.52% |
| AMZN200409C01865000 | 2020-04-06 3:57PM EDT | 1,865.00 | 133.64 | 148.25 | 155.60 | 0.00 | - | 18 | 14 | 93.51% |
| AMZN200409C01870000 | 2020-04-07 10:29AM EDT | 1,870.00 | 143.38 | 143.20 | 147.45 | +32.33 | +29.11% | 3 | 106 | 88.12% |
| AMZN200409C01875000 | 2020-04-06 12:23PM EDT | 1,875.00 | 96.19 | 134.90 | 143.85 | 0.00 | - | 32 | 55 | 84.03% |
| AMZN200409C01880000 | 2020-04-07 10:07AM EDT | 1,880.00 | 144.16 | 131.00 | 138.10 | +35.27 | +32.39% | 4 | 89 | 82.22% |
| AMZN200409C01885000 | 2020-04-06 2:49PM EDT | 1,885.00 | 96.00 | 125.50 | 133.35 | 0.00 | - | 27 | 38 | 79.79% |
| AMZN200409C01890000 | 2020-04-07 10:05AM EDT | 1,890.00 | 131.50 | 122.05 | 127.45 | +32.53 | +32.87% | 3 | 140 | 78.24% |
| AMZN200409C01895000 | 2020-04-07 9:35AM EDT | 1,895.00 | 122.00 | 116.15 | 121.50 | +18.18 | +17.51% | 50 | 163 | 74.25% |
| AMZN200409C01900000 | 2020-04-07 10:25AM EDT | 1,900.00 | 116.80 | 113.45 | 116.45 | +19.46 | +19.99% | 58 | 890 | 74.18% |
| AMZN200409C01905000 | 2020-04-07 10:29AM EDT | 1,905.00 | 110.11 | 108.10 | 111.30 | +16.11 | +17.14% | 114 | 171 | 71.48% |
| AMZN200409C01910000 | 2020-04-07 10:35AM EDT | 1,910.00 | 107.20 | 102.85 | 106.80 | +19.20 | +21.82% | 16 | 320 | 69.45% |
| AMZN200409C01915000 | 2020-04-06 3:55PM EDT | 1,915.00 | 84.25 | 99.90 | 103.75 | 0.00 | - | 230 | 90 | 70.73% |
| AMZN200409C01920000 | 2020-04-07 10:28AM EDT | 1,920.00 | 96.35 | 93.00 | 96.90 | +15.35 | +18.95% | 35 | 431 | 65.11% |
| AMZN200409C01922500 | 2020-04-07 9:36AM EDT | 1,922.50 | 91.20 | 90.50 | 95.10 | +19.47 | +27.14% | 5 | 63 | 64.57% |
| AMZN200409C01925000 | 2020-04-07 10:08AM EDT | 1,925.00 | 99.00 | 89.25 | 91.60 | +23.23 | +30.66% | 14 | 180 | 63.62% |
| AMZN200409C01927500 | 2020-04-07 9:33AM EDT | 1,927.50 | 86.70 | 85.15 | 91.50 | +14.40 | +19.92% | 1 | 68 | 63.14% |
| AMZN200409C01930000 | 2020-04-07 10:12AM EDT | 1,930.00 | 83.05 | 82.90 | 88.85 | +12.48 | +17.68% | 26 | 209 | 62.04% |
| AMZN200409C01932500 | 2020-04-06 3:51PM EDT | 1,932.50 | 62.45 | 81.20 | 85.10 | 0.00 | - | 58 | 78 | 60.47% |
| AMZN200409C01935000 | 2020-04-07 10:26AM EDT | 1,935.00 | 82.79 | 79.50 | 82.50 | +17.59 | +26.98% | 93 | 143 | 59.86% |
| AMZN200409C01937500 | 2020-04-07 9:50AM EDT | 1,937.50 | 99.00 | 77.65 | 84.55 | +35.00 | +54.69% | 3 | 72 | 62.92% |
| AMZN200409C01940000 | 2020-04-07 10:17AM EDT | 1,940.00 | 79.50 | 74.15 | 78.75 | +17.13 | +27.47% | 67 | 269 | 58.18% |
| AMZN200409C01942500 | 2020-04-07 10:12AM EDT | 1,942.50 | 73.30 | 71.50 | 74.15 | +13.70 | +22.99% | 2 | 42 | 55.11% |
| AMZN200409C01945000 | 2020-04-07 10:11AM EDT | 1,945.00 | 76.35 | 71.85 | 75.25 | +18.32 | +31.57% | 14 | 98 | 59.08% |
| AMZN200409C01947500 | 2020-04-07 10:08AM EDT | 1,947.50 | 76.75 | 66.80 | 71.20 | +30.75 | +66.85% | 7 | 55 | 54.55% |
| AMZN200409C01950000 | 2020-04-07 10:37AM EDT | 1,950.00 | 67.00 | 67.05 | 69.00 | +13.00 | +24.07% | 152 | 621 | 55.70% |
| AMZN200409C01952500 | 2020-04-07 9:52AM EDT | 1,952.50 | 82.93 | 63.25 | 66.25 | +32.93 | +65.86% | 11 | 86 | 53.21% |
| AMZN200409C01955000 | 2020-04-07 10:11AM EDT | 1,955.00 | 67.20 | 62.00 | 64.00 | +17.20 | +34.40% | 46 | 181 | 53.09% |
| AMZN200409C01957500 | 2020-04-07 10:32AM EDT | 1,957.50 | 63.77 | 59.00 | 62.00 | +18.77 | +41.71% | 20 | 112 | 51.78% |
| AMZN200409C01960000 | 2020-04-07 10:32AM EDT | 1,960.00 | 61.55 | 58.95 | 60.30 | +17.61 | +40.08% | 93 | 778 | 52.93% |
| AMZN200409C01962500 | 2020-04-07 9:53AM EDT | 1,962.50 | 72.87 | 55.60 | 57.50 | +29.07 | +66.37% | 20 | 74 | 50.72% |
| AMZN200409C01965000 | 2020-04-07 10:28AM EDT | 1,965.00 | 54.34 | 52.60 | 55.10 | +12.84 | +30.94% | 73 | 244 | 50.93% |
| AMZN200409C01967500 | 2020-04-07 10:29AM EDT | 1,967.50 | 50.60 | 50.25 | 52.60 | +12.60 | +33.16% | 12 | 94 | 49.55% |
| AMZN200409C01970000 | 2020-04-07 10:34AM EDT | 1,970.00 | 54.55 | 48.95 | 50.30 | +17.49 | +47.19% | 154 | 533 | 48.45% |
| AMZN200409C01972500 | 2020-04-07 9:50AM EDT | 1,972.50 | 64.80 | 46.95 | 48.60 | +28.58 | +78.91% | 20 | 100 | 48.19% |
| AMZN200409C01975000 | 2020-04-07 10:31AM EDT | 1,975.00 | 44.24 | 44.55 | 46.20 | +10.74 | +32.06% | 77 | 453 | 46.90% |
| AMZN200409C01977500 | 2020-04-07 10:23AM EDT | 1,977.50 | 43.39 | 42.45 | 44.10 | +10.42 | +31.60% | 62 | 112 | 46.01% |
| AMZN200409C01980000 | 2020-04-07 10:37AM EDT | 1,980.00 | 40.84 | 41.05 | 42.70 | +11.02 | +36.96% | 309 | 708 | 46.09% |
| AMZN200409C01982500 | 2020-04-07 10:03AM EDT | 1,982.50 | 54.05 | 39.10 | 40.75 | +25.55 | +89.65% | 12 | 113 | 45.34% |
| AMZN200409C01985000 | 2020-04-07 10:33AM EDT | 1,985.00 | 42.00 | 36.95 | 38.30 | +14.50 | +52.73% | 62 | 166 | 43.86% |
| AMZN200409C01987500 | 2020-04-07 10:08AM EDT | 1,987.50 | 43.45 | 34.65 | 36.10 | +18.50 | +74.15% | 10 | 104 | 42.71% |
| AMZN200409C01990000 | 2020-04-07 10:36AM EDT | 1,990.00 | 35.08 | 33.70 | 35.20 | +9.58 | +37.57% | 150 | 532 | 43.33% |
| AMZN200409C01992500 | 2020-04-07 10:19AM EDT | 1,992.50 | 34.19 | 31.45 | 35.85 | +11.19 | +48.65% | 21 | 55 | 46.05% |
| AMZN200409C01995000 | 2020-04-07 10:30AM EDT | 1,995.00 | 30.47 | 28.75 | 32.10 | +9.77 | +47.20% | 143 | 322 | 42.62% |
| AMZN200409C01997500 | 2020-04-07 10:34AM EDT | 1,997.50 | 32.50 | 28.75 | 30.95 | +11.50 | +54.76% | 84 | 178 | 42.76% |
| AMZN200409C02000000 | 2020-04-07 10:38AM EDT | 2,000.00 | 27.55 | 25.90 | 28.25 | +7.45 | +37.06% | 1,439 | 2,564 | 40.70% |
| AMZN200409C02002500 | 2020-04-07 10:37AM EDT | 2,002.50 | 25.32 | 24.65 | 27.10 | +7.07 | +38.74% | 127 | 283 | 40.75% |
| AMZN200409C02010000 | 2020-04-07 10:37AM EDT | 2,010.00 | 20.90 | 21.65 | 22.80 | +7.40 | +54.81% | 695 | 912 | 39.41% |
| AMZN200409C02020000 | 2020-04-07 10:38AM EDT | 2,020.00 | 16.44 | 15.15 | 16.60 | +4.94 | +42.96% | 1,800 | 1,542 | 36.18% |
| AMZN200409C02030000 | 2020-04-07 10:38AM EDT | 2,030.00 | 12.05 | 11.35 | 12.30 | +4.55 | +60.67% | 1,303 | 659 | 34.68% |
| AMZN200409C02040000 | 2020-04-07 10:37AM EDT | 2,040.00 | 8.80 | 8.20 | 8.90 | +2.60 | +41.94% | 1,006 | 584 | 33.52% |
| AMZN200409C02050000 | 2020-04-07 10:38AM EDT | 2,050.00 | 6.40 | 6.20 | 6.60 | +2.40 | +60.00% | 3,610 | 1,122 | 33.24% |
| AMZN200409C02060000 | 2020-04-07 10:38AM EDT | 2,060.00 | 4.51 | 4.10 | 4.50 | +1.33 | +41.82% | 843 | 718 | 32.31% |
| AMZN200409C02070000 | 2020-04-07 10:37AM EDT | 2,070.00 | 3.11 | 3.05 | 3.50 | +0.64 | +25.91% | 613 | 238 | 33.04% |
| AMZN200409C02080000 | 2020-04-07 10:37AM EDT | 2,080.00 | 2.30 | 2.29 | 2.68 | +0.55 | +31.43% | 834 | 289 | 33.63% |
| AMZN200409C02090000 | 2020-04-07 10:35AM EDT | 2,090.00 | 2.14 | 1.76 | 2.10 | +0.70 | +48.61% | 364 | 157 | 34.42% |
| AMZN200409C02100000 | 2020-04-07 10:38AM EDT | 2,100.00 | 1.50 | 1.31 | 1.67 | +0.22 | +17.19% | 2,274 | 917 | 35.32% |
| AMZN200409C02110000 | 2020-04-07 10:35AM EDT | 2,110.00 | 1.43 | 1.24 | 1.55 | +0.32 | +28.83% | 141 | 356 | 37.33% |
| AMZN200409C02120000 | 2020-04-07 10:37AM EDT | 2,120.00 | 1.20 | 1.04 | 1.23 | +0.21 | +21.21% | 163 | 257 | 38.07% |
| AMZN200409C02130000 | 2020-04-07 10:31AM EDT | 2,130.00 | 0.95 | 0.89 | 1.16 | 0.00 | - | 125 | 110 | 40.04% |
| AMZN200409C02140000 | 2020-04-07 10:37AM EDT | 2,140.00 | 0.89 | 0.83 | 1.05 | +0.07 | +8.54% | 166 | 132 | 41.65% |
| AMZN200409C02150000 | 2020-04-07 10:26AM EDT | 2,150.00 | 0.92 | 0.68 | 0.94 | +0.17 | +22.67% | 348 | 848 | 43.10% |
| AMZN200409C02160000 | 2020-04-07 10:33AM EDT | 2,160.00 | 0.87 | 0.69 | 0.96 | +0.04 | +4.82% | 33 | 78 | 45.50% |
| AMZN200409C02170000 | 2020-04-07 10:20AM EDT | 2,170.00 | 0.79 | 0.65 | 0.88 | +0.14 | +21.54% | 37 | 72 | 47.02% |
| AMZN200409C02180000 | 2020-04-07 10:18AM EDT | 2,180.00 | 0.70 | 0.41 | 0.85 | +0.10 | +16.67% | 16 | 137 | 48.90% |
| AMZN200409C02190000 | 2020-04-07 9:41AM EDT | 2,190.00 | 0.94 | 0.39 | 0.81 | +0.34 | +56.67% | 2 | 73 | 50.65% |
| AMZN200409C02200000 | 2020-04-07 10:36AM EDT | 2,200.00 | 0.55 | 0.50 | 0.63 | +0.05 | +10.00% | 565 | 612 | 50.78% |
| AMZN200409C02210000 | 2020-04-07 10:06AM EDT | 2,210.00 | 0.56 | 0.35 | 0.65 | +0.01 | +1.82% | 12 | 106 | 51.07% |
| AMZN200409C02220000 | 2020-04-07 10:14AM EDT | 2,220.00 | 0.46 | 0.40 | 0.58 | +0.06 | +15.00% | 25 | 72 | 52.86% |
| AMZN200409C02230000 | 2020-04-07 9:53AM EDT | 2,230.00 | 0.90 | 0.37 | 0.60 | +0.54 | +150.00% | 3 | 75 | 54.71% |
| AMZN200409C02240000 | 2020-04-07 10:04AM EDT | 2,240.00 | 0.64 | 0.32 | 0.55 | +0.19 | +42.22% | 5 | 18 | 55.79% |
| AMZN200409C02250000 | 2020-04-07 10:09AM EDT | 2,250.00 | 0.44 | 0.18 | 0.45 | +0.14 | +46.67% | 7 | 119 | 55.32% |
| AMZN200409C02260000 | 2020-04-07 10:13AM EDT | 2,260.00 | 0.14 | 0.10 | 0.56 | -0.20 | -58.82% | 9 | 19 | 57.47% |
| AMZN200409C02270000 | 2020-04-07 10:08AM EDT | 2,270.00 | 0.39 | 0.07 | 0.62 | +0.16 | +69.57% | 5 | 43 | 59.57% |
| AMZN200409C02280000 | 2020-04-07 9:48AM EDT | 2,280.00 | 0.60 | 0.05 | 0.53 | -0.93 | -60.78% | 4 | 9 | 60.06% |
| AMZN200409C02290000 | 2020-04-07 9:51AM EDT | 2,290.00 | 0.58 | 0.21 | 0.53 | +0.33 | +132.00% | 1 | 10 | 63.62% |
| AMZN200409C02300000 | 2020-04-07 10:28AM EDT | 2,300.00 | 0.25 | 0.12 | 0.37 | -0.01 | -3.85% | 265 | 1,309 | 62.26% |
| AMZN200409C02310000 | 2020-04-07 10:15AM EDT | 2,310.00 | 0.19 | 0.06 | 0.48 | -0.10 | -34.48% | 20 | 44 | 64.65% |
| AMZN200409C02320000 | 2020-04-07 10:32AM EDT | 2,320.00 | 0.14 | 0.02 | 0.26 | -0.06 | -30.00% | 16 | 29 | 61.72% |
| AMZN200409C02330000 | 2020-03-27 3:31PM EDT | 2,330.00 | 1.11 | 0.01 | 1.00 | 0.00 | - | 1 | 7 | 73.39% |
| AMZN200409C02340000 | 2020-03-30 1:39PM EDT | 2,340.00 | 0.89 | 0.00 | 0.88 | 0.00 | - | 2 | 9 | 73.83% |
| AMZN200409C02350000 | 2020-04-06 3:34PM EDT | 2,350.00 | 0.15 | 0.10 | 0.39 | 0.00 | - | 19 | 35 | 70.56% |
| AMZN200409C02360000 | 2020-04-06 10:35AM EDT | 2,360.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | 1 | 63 | 71.97% |
| AMZN200409C02370000 | 2020-04-06 1:04PM EDT | 2,370.00 | 0.16 | 0.00 | 0.57 | +0.01 | +6.67% | 5 | 8 | 75.05% |
| AMZN200409C02380000 | 2020-04-07 9:43AM EDT | 2,380.00 | 0.29 | 0.00 | 0.41 | -0.11 | -27.50% | 2 | 26 | 73.93% |
| AMZN200409C02390000 | 2020-04-07 9:34AM EDT | 2,390.00 | 0.61 | 0.00 | 0.41 | +0.51 | +510.00% | 2 | 18 | 75.49% |
| AMZN200409C02400000 | 2020-04-07 10:31AM EDT | 2,400.00 | 0.07 | 0.03 | 0.15 | +0.03 | +75.00% | 23 | 114 | 71.00% |
| AMZN200409C02410000 | 2020-04-06 2:38PM EDT | 2,410.00 | 0.10 | 0.00 | 0.41 | 0.00 | - | 5 | 28 | 78.61% |
| AMZN200409C02420000 | 2020-03-30 11:43AM EDT | 2,420.00 | 0.76 | 0.00 | 0.58 | 0.00 | - | 1 | 14 | 83.20% |
| AMZN200409C02430000 | 2020-03-25 3:39PM EDT | 2,430.00 | 2.36 | 0.00 | 0.57 | 0.00 | - | - | 11 | 84.57% |
| AMZN200409C02440000 | 2020-03-25 3:39PM EDT | 2,440.00 | 2.27 | 0.00 | 0.38 | 0.00 | - | - | 9 | 82.52% |
| AMZN200409C02450000 | 2020-04-01 12:53PM EDT | 2,450.00 | 0.31 | 0.01 | 0.12 | 0.00 | - | 1 | 46 | 75.78% |
| AMZN200409C02460000 | 2020-03-25 3:39PM EDT | 2,460.00 | 2.19 | 0.00 | 0.59 | 0.00 | - | - | 12 | 89.55% |
| AMZN200409C02470000 | 2020-03-31 1:35PM EDT | 2,470.00 | 0.42 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 94.29% |
| AMZN200409C02480000 | 2020-03-25 3:36PM EDT | 2,480.00 | 1.96 | 0.00 | 0.56 | 0.00 | - | 18 | 17 | 92.09% |
| AMZN200409C02490000 | 2020-04-06 12:37PM EDT | 2,490.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 10 | 13 | 93.60% |
| AMZN200409C02500000 | 2020-04-07 10:38AM EDT | 2,500.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 94 | 439 | 75.00% |
| AMZN200409C02510000 | 2020-03-31 1:40PM EDT | 2,510.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 10 | 97.31% |
| AMZN200409C02520000 | 2020-03-31 2:44PM EDT | 2,520.00 | 0.20 | 0.00 | 0.84 | 0.00 | - | - | 2 | 102.54% |
| AMZN200409C02530000 | 2020-03-31 1:35PM EDT | 2,530.00 | 0.26 | 0.00 | 1.38 | 0.00 | - | - | 1 | 110.45% |
| AMZN200409C02540000 | 2020-03-31 3:49PM EDT | 2,540.00 | 0.33 | 0.01 | 0.05 | 0.00 | - | - | 40 | 82.42% |
| AMZN200409C02550000 | 2020-04-06 3:21PM EDT | 2,550.00 | 0.04 | 0.00 | 1.94 | 0.00 | - | 31 | 46 | 118.65% |
| AMZN200409C02570000 | 2020-03-31 11:09AM EDT | 2,570.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 0 | 85.16% |
| AMZN200409C02600000 | 2020-04-06 1:03PM EDT | 2,600.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 11 | 70 | 89.84% |
| AMZN200409C02750000 | 2020-03-26 10:39AM EDT | 2,750.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 101.56% |
| AMZN200409C02800000 | 2020-04-06 1:59PM EDT | 2,800.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 302 | 372 | 104.69% |
| AMZN200409C02850000 | 2020-04-03 3:38PM EDT | 2,850.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 109.38% |
| AMZN200409C02900000 | 2020-04-07 9:45AM EDT | 2,900.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,803 | 109.38% |
Opzioni Putper9 aprile 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200409P00860000 | 2020-04-06 12:40PM EDT | 860.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 307.03% |
| AMZN200409P00870000 | 2020-04-06 12:40PM EDT | 870.00 | 0.06 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 305.86% |
| AMZN200409P00880000 | 2020-03-26 2:30PM EDT | 880.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 286.72% |
| AMZN200409P00890000 | 2020-03-30 11:42AM EDT | 890.00 | 0.03 | 0.00 | 0.36 | 0.00 | - | 21 | 31 | 304.69% |
| AMZN200409P00900000 | 2020-03-17 9:34AM EDT | 900.00 | 1.12 | 0.00 | 0.28 | 0.00 | - | - | 6 | 294.14% |
| AMZN200409P00910000 | 2020-03-17 1:48PM EDT | 910.00 | 1.26 | 0.00 | 0.29 | 0.00 | - | - | 12 | 291.02% |
| AMZN200409P00920000 | 2020-03-17 9:34AM EDT | 920.00 | 1.30 | 0.00 | 0.28 | 0.00 | - | - | 5 | 286.33% |
| AMZN200409P00930000 | 2020-03-18 3:44PM EDT | 930.00 | 1.00 | 0.00 | 0.28 | 0.00 | - | - | 12 | 282.42% |
| AMZN200409P00940000 | 2020-03-27 10:49AM EDT | 940.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 15 | 279.69% |
| AMZN200409P00950000 | 2020-03-26 1:09PM EDT | 950.00 | 0.22 | 0.00 | 0.28 | 0.00 | - | 2 | 10 | 275.00% |
| AMZN200409P00960000 | 2020-03-19 3:58PM EDT | 960.00 | 1.10 | 0.00 | 1.30 | 0.00 | - | 1 | 16 | 315.63% |
| AMZN200409P00970000 | 2020-03-18 1:34PM EDT | 970.00 | 3.25 | 0.00 | 0.38 | 0.00 | - | - | 16 | 275.20% |
| AMZN200409P00980000 | 2020-03-26 10:55AM EDT | 980.00 | 0.26 | 0.00 | 0.29 | 0.00 | - | 1 | 17 | 265.04% |
| AMZN200409P00990000 | 2020-03-18 12:22PM EDT | 990.00 | 2.59 | 0.00 | 0.28 | 0.00 | - | 14 | 27 | 260.55% |
| AMZN200409P01000000 | 2020-04-02 9:51AM EDT | 1,000.00 | 0.01 | 0.00 | 1.98 | 0.00 | - | 4 | 24 | 314.06% |
| AMZN200409P01010000 | 2020-03-31 3:27PM EDT | 1,010.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 50 | 68 | 275.20% |
| AMZN200409P01020000 | 2020-03-23 10:12AM EDT | 1,020.00 | 0.95 | 0.00 | 0.29 | 0.00 | - | 1 | 10 | 250.98% |
| AMZN200409P01030000 | 2020-03-17 9:50AM EDT | 1,030.00 | 4.30 | 0.00 | 1.09 | 0.00 | - | - | 8 | 281.84% |
| AMZN200409P01040000 | 2020-04-06 10:24AM EDT | 1,040.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 662 | 190.63% |
| AMZN200409P01050000 | 2020-04-01 9:58AM EDT | 1,050.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 233.20% |
| AMZN200409P01060000 | 2020-03-26 10:55AM EDT | 1,060.00 | 0.40 | 0.00 | 0.64 | 0.00 | - | 2 | 4 | 255.86% |
| AMZN200409P01070000 | 2020-03-20 12:26PM EDT | 1,070.00 | 0.35 | 0.00 | 0.29 | 0.00 | - | 2 | 4 | 234.18% |
| AMZN200409P01080000 | 2020-04-01 9:57AM EDT | 1,080.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 53 | 223.44% |
| AMZN200409P01090000 | 2020-04-03 1:57PM EDT | 1,090.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 6 | 227.73% |
| AMZN200409P01100000 | 2020-03-30 12:21PM EDT | 1,100.00 | 0.15 | 0.00 | 0.28 | 0.00 | - | 10 | 25 | 223.63% |
| AMZN200409P01110000 | 2020-04-03 1:05PM EDT | 1,110.00 | 0.01 | 0.00 | 1.81 | 0.00 | - | 5 | 6 | 267.29% |
| AMZN200409P01120000 | 2020-03-25 10:00AM EDT | 1,120.00 | 0.40 | 0.00 | 0.29 | 0.00 | - | 1 | 7 | 217.97% |
| AMZN200409P01130000 | 2020-03-23 2:44PM EDT | 1,130.00 | 1.28 | 0.00 | 0.29 | 0.00 | - | 1 | 8 | 214.84% |
| AMZN200409P01140000 | 2020-03-18 1:45PM EDT | 1,140.00 | 7.30 | 0.00 | 0.29 | 0.00 | - | 1 | 19 | 211.72% |
| AMZN200409P01150000 | 2020-03-18 3:17PM EDT | 1,150.00 | 5.15 | 0.00 | 1.44 | 0.00 | - | - | 46 | 245.80% |
| AMZN200409P01160000 | 2020-03-19 3:15PM EDT | 1,160.00 | 3.15 | 0.00 | 1.60 | 0.00 | - | 1 | 40 | 245.22% |
| AMZN200409P01170000 | 2020-03-31 9:52AM EDT | 1,170.00 | 0.18 | 0.00 | 0.56 | 0.00 | - | 2 | 43 | 215.63% |
| AMZN200409P01180000 | 2020-03-23 10:01AM EDT | 1,180.00 | 3.70 | 0.00 | 0.28 | 0.00 | - | 1 | 18 | 198.83% |
| AMZN200409P01190000 | 2020-03-25 10:29AM EDT | 1,190.00 | 0.95 | 0.00 | 0.28 | 0.00 | - | 1 | 7 | 195.90% |
| AMZN200409P01200000 | 2020-04-03 1:03PM EDT | 1,200.00 | 0.28 | 0.00 | 0.28 | 0.00 | - | 1 | 1,109 | 192.97% |
| AMZN200409P01210000 | 2020-03-24 2:44PM EDT | 1,210.00 | 0.79 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 191.21% |
| AMZN200409P01220000 | 2020-04-06 11:36AM EDT | 1,220.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 2 | 13 | 187.11% |
| AMZN200409P01230000 | 2020-04-01 2:17PM EDT | 1,230.00 | 0.62 | 0.00 | 1.06 | 0.00 | - | 5 | 30 | 210.74% |
| AMZN200409P01240000 | 2020-03-25 10:00AM EDT | 1,240.00 | 0.76 | 0.00 | 0.28 | 0.00 | - | 4 | 51 | 181.45% |
| AMZN200409P01250000 | 2020-03-23 10:33AM EDT | 1,250.00 | 4.00 | 0.00 | 0.28 | 0.00 | - | 7 | 10 | 178.52% |
| AMZN200409P01260000 | 2020-04-06 2:51PM EDT | 1,260.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 40 | 43 | 150.00% |
| AMZN200409P01270000 | 2020-03-27 11:06AM EDT | 1,270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| AMZN200409P01280000 | 2020-03-30 12:46PM EDT | 1,280.00 | 0.27 | 0.00 | 0.27 | 0.00 | - | 1 | 87 | 169.53% |
| AMZN200409P01290000 | 2020-03-30 1:09PM EDT | 1,290.00 | 0.30 | 0.00 | 0.28 | 0.00 | - | 1 | 17 | 167.38% |
| AMZN200409P01300000 | 2020-04-01 11:07AM EDT | 1,300.00 | 0.15 | 0.00 | 0.29 | 0.00 | - | 5 | 36 | 165.23% |
| AMZN200409P01310000 | 2020-03-30 1:35PM EDT | 1,310.00 | 0.33 | 0.00 | 0.29 | 0.00 | - | 2 | 28 | 162.50% |
| AMZN200409P01320000 | 2020-03-27 3:58PM EDT | 1,320.00 | 0.89 | 0.00 | 0.90 | 0.00 | - | 2 | 4 | 179.20% |
| AMZN200409P01330000 | 2020-04-03 2:10PM EDT | 1,330.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 151.76% |
| AMZN200409P01340000 | 2020-03-30 10:34AM EDT | 1,340.00 | 0.50 | 0.00 | 0.28 | 0.00 | - | 3 | 15 | 153.91% |
| AMZN200409P01350000 | 2020-04-02 9:42AM EDT | 1,350.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 1 | 29 | 150.59% |
| AMZN200409P01360000 | 2020-04-06 10:07AM EDT | 1,360.00 | 0.01 | 0.00 | 1.17 | 0.00 | - | 1 | 14 | 172.46% |
| AMZN200409P01370000 | 2020-04-06 10:02AM EDT | 1,370.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 10 | 145.90% |
| AMZN200409P01380000 | 2020-04-01 3:43PM EDT | 1,380.00 | 0.55 | 0.00 | 0.96 | 0.00 | - | 6 | 41 | 162.79% |
| AMZN200409P01390000 | 2020-03-27 3:10PM EDT | 1,390.00 | 1.11 | 0.00 | 0.27 | 0.00 | - | 1 | 9 | 140.23% |
| AMZN200409P01400000 | 2020-04-06 9:30AM EDT | 1,400.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 337 | 126.17% |
| AMZN200409P01410000 | 2020-03-31 3:29PM EDT | 1,410.00 | 0.34 | 0.00 | 0.27 | 0.00 | - | 1 | 22 | 135.16% |
| AMZN200409P01420000 | 2020-03-25 3:45PM EDT | 1,420.00 | 2.09 | 0.00 | 0.27 | 0.00 | - | 10 | 23 | 132.62% |
| AMZN200409P01430000 | 2020-04-03 10:42AM EDT | 1,430.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 30 | 148.34% |
| AMZN200409P01440000 | 2020-04-01 11:43AM EDT | 1,440.00 | 0.50 | 0.00 | 1.58 | 0.00 | - | 1 | 34 | 154.79% |
| AMZN200409P01450000 | 2020-04-06 3:09PM EDT | 1,450.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 33 | 75 | 107.03% |
| AMZN200409P01460000 | 2020-04-03 3:54PM EDT | 1,460.00 | 0.22 | 0.00 | 0.27 | 0.00 | - | 36 | 49 | 122.66% |
| AMZN200409P01470000 | 2020-04-01 3:17PM EDT | 1,470.00 | 1.10 | 0.00 | 0.26 | 0.00 | - | 9 | 64 | 119.73% |
| AMZN200409P01480000 | 2020-04-06 1:59PM EDT | 1,480.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 5 | 81 | 103.52% |
| AMZN200409P01490000 | 2020-04-03 2:49PM EDT | 1,490.00 | 0.32 | 0.00 | 0.27 | 0.00 | - | 4 | 68 | 115.23% |
| AMZN200409P01500000 | 2020-04-07 10:14AM EDT | 1,500.00 | 0.12 | 0.01 | 0.12 | +0.07 | +140.00% | 103 | 266 | 105.47% |
| AMZN200409P01510000 | 2020-04-06 3:09PM EDT | 1,510.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 4 | 62 | 110.55% |
| AMZN200409P01520000 | 2020-04-03 2:02PM EDT | 1,520.00 | 0.66 | 0.00 | 0.46 | 0.00 | - | 5 | 29 | 114.06% |
| AMZN200409P01530000 | 2020-04-03 3:14PM EDT | 1,530.00 | 0.43 | 0.00 | 0.27 | 0.00 | - | 27 | 40 | 105.66% |
| AMZN200409P01540000 | 2020-04-06 11:54AM EDT | 1,540.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 270 | 89.06% |
| AMZN200409P01550000 | 2020-04-06 12:37PM EDT | 1,550.00 | 0.20 | 0.00 | 0.18 | +0.11 | +122.22% | 1 | 398 | 97.27% |
| AMZN200409P01560000 | 2020-04-03 1:52PM EDT | 1,560.00 | 0.93 | 0.00 | 0.28 | 0.00 | - | 35 | 49 | 99.02% |
| AMZN200409P01570000 | 2020-04-02 2:46PM EDT | 1,570.00 | 1.25 | 0.00 | 0.28 | 0.00 | - | 2 | 27 | 96.68% |
| AMZN200409P01580000 | 2020-04-06 3:34PM EDT | 1,580.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 2 | 90 | 82.03% |
| AMZN200409P01590000 | 2020-04-06 3:58PM EDT | 1,590.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 67 | 91.99% |
| AMZN200409P01600000 | 2020-04-06 2:59PM EDT | 1,600.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 139 | 320 | 83.40% |
| AMZN200409P01610000 | 2020-04-06 3:17PM EDT | 1,610.00 | 0.14 | 0.00 | 0.29 | 0.00 | - | 14 | 101 | 87.70% |
| AMZN200409P01620000 | 2020-04-06 3:50PM EDT | 1,620.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 27 | 302 | 85.74% |
| AMZN200409P01630000 | 2020-04-07 9:44AM EDT | 1,630.00 | 0.80 | 0.01 | 0.33 | +0.65 | +433.33% | 68 | 170 | 84.57% |
| AMZN200409P01640000 | 2020-04-06 3:50PM EDT | 1,640.00 | 0.15 | 0.01 | 0.35 | 0.00 | - | 16 | 108 | 82.72% |
| AMZN200409P01650000 | 2020-04-07 10:33AM EDT | 1,650.00 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 52 | 502 | 75.00% |
| AMZN200409P01660000 | 2020-04-07 10:12AM EDT | 1,660.00 | 0.12 | 0.00 | 0.35 | -0.04 | -25.00% | 12 | 30 | 77.83% |
| AMZN200409P01670000 | 2020-04-06 3:29PM EDT | 1,670.00 | 0.22 | 0.05 | 0.94 | 0.00 | - | 26 | 80 | 85.35% |
| AMZN200409P01680000 | 2020-04-07 10:12AM EDT | 1,680.00 | 0.15 | 0.01 | 0.31 | -0.34 | -69.39% | 6 | 109 | 72.66% |
| AMZN200409P01685000 | 2020-04-06 12:33PM EDT | 1,685.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 22 | 44 | 73.24% |
| AMZN200409P01690000 | 2020-04-07 9:55AM EDT | 1,690.00 | 0.19 | 0.01 | 0.37 | -0.09 | -32.14% | 7 | 74 | 71.68% |
| AMZN200409P01695000 | 2020-04-06 3:43PM EDT | 1,695.00 | 0.26 | 0.00 | 0.71 | 0.00 | - | 12 | 101 | 75.83% |
| AMZN200409P01700000 | 2020-04-07 10:35AM EDT | 1,700.00 | 0.15 | 0.03 | 0.15 | -0.15 | -50.00% | 38 | 553 | 64.26% |
| AMZN200409P01705000 | 2020-04-06 12:13PM EDT | 1,705.00 | 0.36 | 0.00 | 1.93 | 0.00 | - | 33 | 47 | 84.06% |
| AMZN200409P01710000 | 2020-04-07 9:30AM EDT | 1,710.00 | 0.31 | 0.10 | 0.31 | -0.02 | -6.06% | 1 | 104 | 67.68% |
| AMZN200409P01715000 | 2020-04-06 3:02PM EDT | 1,715.00 | 0.36 | 0.01 | 0.42 | 0.00 | - | 22 | 144 | 66.89% |
| AMZN200409P01720000 | 2020-04-06 2:16PM EDT | 1,720.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 67 | 197 | 66.11% |
| AMZN200409P01725000 | 2020-04-06 2:54PM EDT | 1,725.00 | 0.41 | 0.00 | 1.90 | 0.00 | - | 23 | 67 | 78.52% |
| AMZN200409P01730000 | 2020-04-07 9:44AM EDT | 1,730.00 | 1.00 | 0.04 | 2.44 | +0.49 | +96.08% | 30 | 98 | 80.44% |
| AMZN200409P01735000 | 2020-04-07 9:35AM EDT | 1,735.00 | 0.18 | 0.03 | 3.05 | -0.29 | -61.70% | 1 | 86 | 81.96% |
| AMZN200409P01740000 | 2020-04-07 9:44AM EDT | 1,740.00 | 0.28 | 0.10 | 3.05 | +0.03 | +12.00% | 2 | 88 | 80.85% |
| AMZN200409P01745000 | 2020-04-06 3:28PM EDT | 1,745.00 | 0.45 | 0.07 | 1.03 | 0.00 | - | 10 | 50 | 67.63% |
| AMZN200409P01750000 | 2020-04-07 10:24AM EDT | 1,750.00 | 0.48 | 0.20 | 0.42 | +0.10 | +26.32% | 86 | 597 | 61.57% |
| AMZN200409P01760000 | 2020-04-07 9:59AM EDT | 1,760.00 | 0.57 | 0.19 | 1.62 | +0.13 | +29.55% | 7 | 336 | 68.68% |
| AMZN200409P01770000 | 2020-04-07 10:32AM EDT | 1,770.00 | 0.38 | 0.31 | 0.48 | -0.04 | -9.52% | 15 | 424 | 58.69% |
| AMZN200409P01780000 | 2020-04-07 10:28AM EDT | 1,780.00 | 0.50 | 0.34 | 0.54 | -0.14 | -21.87% | 28 | 158 | 57.10% |
| AMZN200409P01782500 | 2020-04-06 3:54PM EDT | 1,782.50 | 0.50 | 0.38 | 0.54 | 0.00 | - | 8 | 36 | 56.84% |
| AMZN200409P01785000 | 2020-04-07 9:43AM EDT | 1,785.00 | 0.72 | 0.39 | 0.70 | +0.14 | +24.14% | 1 | 154 | 57.57% |
| AMZN200409P01787500 | 2020-04-06 3:32PM EDT | 1,787.50 | 0.74 | 0.40 | 0.58 | 0.00 | - | 5 | 7 | 56.10% |
| AMZN200409P01790000 | 2020-04-07 10:24AM EDT | 1,790.00 | 0.59 | 0.42 | 0.59 | -0.01 | -1.67% | 23 | 343 | 55.71% |
| AMZN200409P01792500 | 2020-04-06 1:40PM EDT | 1,792.50 | 0.94 | 0.42 | 0.58 | 0.00 | - | 27 | 58 | 55.03% |
| AMZN200409P01795000 | 2020-04-07 10:11AM EDT | 1,795.00 | 0.44 | 0.44 | 0.62 | -0.22 | -33.33% | 5 | 155 | 54.88% |
| AMZN200409P01797500 | 2020-04-06 3:56PM EDT | 1,797.50 | 0.67 | 0.32 | 0.60 | 0.00 | - | 16 | 55 | 53.17% |
| AMZN200409P01800000 | 2020-04-07 10:27AM EDT | 1,800.00 | 0.63 | 0.47 | 0.63 | -0.08 | -11.27% | 76 | 1,801 | 53.91% |
| AMZN200409P01802500 | 2020-04-06 1:00PM EDT | 1,802.50 | 1.14 | 0.48 | 0.74 | 0.00 | - | 1 | 23 | 54.10% |
| AMZN200409P01805000 | 2020-04-06 3:35PM EDT | 1,805.00 | 0.83 | 0.48 | 0.77 | -0.07 | -7.78% | 1 | 85 | 53.66% |
| AMZN200409P01807500 | 2020-04-07 9:37AM EDT | 1,807.50 | 0.93 | 0.46 | 0.85 | +0.14 | +17.72% | 3 | 37 | 53.42% |
| AMZN200409P01810000 | 2020-04-07 10:24AM EDT | 1,810.00 | 0.71 | 0.40 | 0.71 | -0.02 | -2.74% | 25 | 203 | 51.51% |
| AMZN200409P01812500 | 2020-04-07 9:52AM EDT | 1,812.50 | 0.45 | 0.47 | 0.70 | -0.60 | -57.14% | 11 | 69 | 51.27% |
| AMZN200409P01815000 | 2020-04-07 9:55AM EDT | 1,815.00 | 0.39 | 0.57 | 0.71 | -0.51 | -56.67% | 9 | 97 | 51.34% |
| AMZN200409P01817500 | 2020-04-07 9:53AM EDT | 1,817.50 | 0.41 | 0.48 | 0.90 | -0.38 | -48.10% | 6 | 21 | 51.29% |
| AMZN200409P01820000 | 2020-04-07 10:05AM EDT | 1,820.00 | 0.62 | 0.60 | 0.77 | -0.29 | -31.87% | 65 | 214 | 50.60% |
| AMZN200409P01822500 | 2020-04-06 2:58PM EDT | 1,822.50 | 1.10 | 0.49 | 0.80 | 0.00 | - | 35 | 31 | 51.20% |
| AMZN200409P01825000 | 2020-04-07 9:58AM EDT | 1,825.00 | 0.47 | 0.53 | 0.80 | -0.60 | -56.07% | 18 | 146 | 50.54% |
| AMZN200409P01827500 | 2020-04-07 10:16AM EDT | 1,827.50 | 0.77 | 0.65 | 0.83 | -0.38 | -33.04% | 1 | 24 | 50.20% |
| AMZN200409P01830000 | 2020-04-07 10:33AM EDT | 1,830.00 | 0.78 | 0.68 | 0.81 | -0.18 | -18.75% | 16 | 362 | 49.34% |
| AMZN200409P01832500 | 2020-04-07 10:31AM EDT | 1,832.50 | 0.84 | 0.69 | 0.89 | -0.25 | -22.94% | 7 | 64 | 49.46% |
| AMZN200409P01835000 | 2020-04-07 9:55AM EDT | 1,835.00 | 0.56 | 0.71 | 0.91 | -0.53 | -48.62% | 15 | 166 | 48.98% |
| AMZN200409P01837500 | 2020-04-07 10:06AM EDT | 1,837.50 | 0.64 | 0.73 | 0.98 | -0.76 | -54.29% | 4 | 73 | 48.93% |
| AMZN200409P01840000 | 2020-04-07 10:34AM EDT | 1,840.00 | 0.82 | 0.75 | 0.93 | -0.25 | -23.36% | 70 | 348 | 47.83% |
| AMZN200409P01842500 | 2020-04-07 10:09AM EDT | 1,842.50 | 0.77 | 0.74 | 0.97 | -0.43 | -35.83% | 17 | 97 | 47.51% |
| AMZN200409P01845000 | 2020-04-07 10:19AM EDT | 1,845.00 | 0.92 | 0.80 | 0.98 | -0.45 | -32.85% | 13 | 139 | 46.92% |
| AMZN200409P01847500 | 2020-04-07 9:36AM EDT | 1,847.50 | 0.66 | 0.83 | 1.01 | -0.82 | -55.41% | 12 | 101 | 46.50% |
| AMZN200409P01850000 | 2020-04-07 10:37AM EDT | 1,850.00 | 0.95 | 0.79 | 0.95 | -0.35 | -26.92% | 242 | 660 | 45.34% |
| AMZN200409P01852500 | 2020-04-07 10:13AM EDT | 1,852.50 | 1.00 | 0.76 | 1.09 | -0.50 | -33.33% | 1 | 139 | 45.78% |
| AMZN200409P01855000 | 2020-04-07 10:25AM EDT | 1,855.00 | 1.13 | 0.82 | 1.05 | -0.54 | -32.34% | 6 | 106 | 44.79% |
| AMZN200409P01860000 | 2020-04-07 10:32AM EDT | 1,860.00 | 1.09 | 0.94 | 1.19 | -0.38 | -25.85% | 216 | 449 | 44.43% |
| AMZN200409P01865000 | 2020-04-07 10:37AM EDT | 1,865.00 | 1.07 | 1.01 | 1.07 | -0.85 | -44.27% | 68 | 116 | 42.24% |
| AMZN200409P01870000 | 2020-04-07 10:37AM EDT | 1,870.00 | 1.18 | 1.01 | 1.22 | -0.42 | -26.25% | 234 | 498 | 41.88% |
| AMZN200409P01875000 | 2020-04-07 10:29AM EDT | 1,875.00 | 1.28 | 1.09 | 1.31 | -0.88 | -40.74% | 40 | 273 | 41.05% |
| AMZN200409P01880000 | 2020-04-07 10:16AM EDT | 1,880.00 | 1.42 | 1.09 | 1.32 | -0.50 | -26.04% | 90 | 643 | 39.70% |
| AMZN200409P01885000 | 2020-04-07 10:26AM EDT | 1,885.00 | 1.34 | 1.20 | 1.43 | -0.76 | -36.19% | 88 | 300 | 38.92% |
| AMZN200409P01890000 | 2020-04-07 10:37AM EDT | 1,890.00 | 1.41 | 1.29 | 1.51 | -0.92 | -39.48% | 123 | 478 | 37.90% |
| AMZN200409P01895000 | 2020-04-07 10:34AM EDT | 1,895.00 | 1.48 | 1.39 | 1.67 | -1.44 | -49.32% | 58 | 397 | 37.24% |
| AMZN200409P01900000 | 2020-04-07 10:38AM EDT | 1,900.00 | 1.70 | 1.48 | 1.66 | -0.80 | -32.00% | 793 | 1,539 | 35.72% |
| AMZN200409P01905000 | 2020-04-07 10:31AM EDT | 1,905.00 | 1.93 | 1.47 | 1.74 | -0.88 | -31.32% | 48 | 494 | 34.61% |
| AMZN200409P01910000 | 2020-04-07 10:34AM EDT | 1,910.00 | 1.85 | 1.74 | 1.88 | -1.15 | -38.33% | 202 | 1,143 | 33.70% |
| AMZN200409P01915000 | 2020-04-07 10:29AM EDT | 1,915.00 | 2.22 | 1.85 | 2.07 | -1.23 | -35.65% | 55 | 280 | 32.92% |
| AMZN200409P01920000 | 2020-04-07 10:34AM EDT | 1,920.00 | 2.11 | 2.00 | 2.21 | -1.91 | -47.51% | 381 | 753 | 31.88% |
| AMZN200409P01922500 | 2020-04-07 10:23AM EDT | 1,922.50 | 2.56 | 2.12 | 2.45 | -1.44 | -36.00% | 12 | 83 | 31.92% |
| AMZN200409P01925000 | 2020-04-07 10:34AM EDT | 1,925.00 | 2.26 | 2.15 | 2.54 | -1.84 | -44.88% | 132 | 261 | 31.41% |
| AMZN200409P01927500 | 2020-04-07 10:26AM EDT | 1,927.50 | 2.63 | 2.25 | 2.57 | -2.77 | -51.30% | 26 | 149 | 30.69% |
| AMZN200409P01930000 | 2020-04-07 10:33AM EDT | 1,930.00 | 2.40 | 2.28 | 2.56 | -2.59 | -51.90% | 279 | 511 | 29.84% |
| AMZN200409P01932500 | 2020-04-07 10:25AM EDT | 1,932.50 | 2.85 | 2.36 | 2.75 | -2.17 | -43.23% | 43 | 63 | 29.60% |
| AMZN200409P01935000 | 2020-04-07 10:32AM EDT | 1,935.00 | 2.84 | 2.56 | 2.94 | -2.47 | -46.52% | 172 | 208 | 29.31% |
| AMZN200409P01937500 | 2020-04-07 10:32AM EDT | 1,937.50 | 3.00 | 2.70 | 3.05 | -2.80 | -48.28% | 22 | 85 | 28.77% |
| AMZN200409P01940000 | 2020-04-07 10:30AM EDT | 1,940.00 | 3.50 | 2.83 | 3.20 | -2.77 | -44.18% | 236 | 416 | 28.31% |
| AMZN200409P01942500 | 2020-04-07 10:17AM EDT | 1,942.50 | 3.54 | 2.83 | 3.20 | -2.71 | -43.36% | 57 | 94 | 27.44% |
| AMZN200409P01945000 | 2020-04-07 10:35AM EDT | 1,945.00 | 3.40 | 3.15 | 3.50 | -3.45 | -50.36% | 103 | 193 | 27.32% |
| AMZN200409P01947500 | 2020-04-07 10:33AM EDT | 1,947.50 | 3.40 | 3.55 | 3.90 | -3.85 | -53.10% | 66 | 100 | 27.38% |
| AMZN200409P01950000 | 2020-04-07 10:37AM EDT | 1,950.00 | 3.93 | 3.55 | 4.00 | -4.07 | -50.87% | 868 | 798 | 26.69% |
| AMZN200409P01952500 | 2020-04-07 10:32AM EDT | 1,952.50 | 4.05 | 3.60 | 4.05 | -3.96 | -49.44% | 27 | 57 | 25.86% |
| AMZN200409P01955000 | 2020-04-07 10:32AM EDT | 1,955.00 | 4.30 | 4.00 | 4.40 | -3.61 | -45.64% | 83 | 293 | 25.68% |
| AMZN200409P01957500 | 2020-04-07 10:29AM EDT | 1,957.50 | 5.02 | 4.55 | 5.10 | -4.08 | -44.84% | 28 | 98 | 26.15% |
| AMZN200409P01960000 | 2020-04-07 10:35AM EDT | 1,960.00 | 4.83 | 4.85 | 5.40 | -4.67 | -49.16% | 462 | 789 | 25.73% |
| AMZN200409P01962500 | 2020-04-07 10:20AM EDT | 1,962.50 | 5.45 | 4.90 | 5.35 | -4.60 | -45.77% | 23 | 76 | 24.60% |
| AMZN200409P01965000 | 2020-04-07 10:32AM EDT | 1,965.00 | 5.76 | 5.25 | 5.75 | -5.74 | -49.91% | 403 | 376 | 24.30% |
| AMZN200409P01967500 | 2020-04-07 10:30AM EDT | 1,967.50 | 6.55 | 5.60 | 6.25 | -4.45 | -40.45% | 46 | 48 | 24.12% |
| AMZN200409P01970000 | 2020-04-07 10:37AM EDT | 1,970.00 | 6.50 | 6.30 | 6.95 | -5.60 | -46.28% | 337 | 303 | 24.22% |
| AMZN200409P01972500 | 2020-04-07 10:31AM EDT | 1,972.50 | 7.25 | 6.40 | 7.00 | -5.25 | -42.00% | 35 | 98 | 23.16% |
| AMZN200409P01975000 | 2020-04-07 10:35AM EDT | 1,975.00 | 7.05 | 6.60 | 7.50 | -7.15 | -50.35% | 134 | 260 | 22.81% |
| AMZN200409P01977500 | 2020-04-07 10:30AM EDT | 1,977.50 | 8.48 | 7.50 | 8.45 | -7.32 | -46.33% | 58 | 138 | 23.10% |
| AMZN200409P01980000 | 2020-04-07 10:37AM EDT | 1,980.00 | 8.36 | 7.85 | 8.45 | -6.49 | -43.70% | 293 | 346 | 21.85% |
| AMZN200409P01982500 | 2020-04-07 10:31AM EDT | 1,982.50 | 10.00 | 8.70 | 9.65 | -6.07 | -37.77% | 46 | 36 | 22.36% |
| AMZN200409P01985000 | 2020-04-07 10:35AM EDT | 1,985.00 | 9.25 | 9.40 | 10.35 | -8.20 | -46.99% | 452 | 84 | 22.03% |
| AMZN200409P01987500 | 2020-04-07 10:38AM EDT | 1,987.50 | 10.00 | 10.25 | 11.10 | -10.18 | -50.45% | 165 | 56 | 21.70% |
| AMZN200409P01990000 | 2020-04-07 10:37AM EDT | 1,990.00 | 11.50 | 10.30 | 11.00 | -9.00 | -43.90% | 443 | 178 | 20.10% |
| AMZN200409P01992500 | 2020-04-07 10:31AM EDT | 1,992.50 | 13.30 | 11.25 | 12.50 | -7.54 | -36.18% | 15 | 50 | 20.68% |
| AMZN200409P01995000 | 2020-04-07 10:34AM EDT | 1,995.00 | 11.54 | 11.65 | 12.55 | -11.06 | -48.94% | 144 | 85 | 19.14% |
| AMZN200409P01997500 | 2020-04-07 10:34AM EDT | 1,997.50 | 12.00 | 13.25 | 14.80 | -10.00 | -45.45% | 150 | 19 | 20.57% |
| AMZN200409P02000000 | 2020-04-07 10:38AM EDT | 2,000.00 | 14.16 | 13.40 | 14.80 | -10.35 | -42.23% | 1,911 | 169 | 18.78% |
| AMZN200409P02002500 | 2020-04-07 10:35AM EDT | 2,002.50 | 15.00 | 13.80 | 14.90 | -14.60 | -49.32% | 38 | 13 | 17.01% |
| AMZN200409P02010000 | 2020-04-07 10:38AM EDT | 2,010.00 | 18.00 | 18.05 | 19.40 | -11.75 | -39.50% | 1,057 | 99 | 16.87% |
| AMZN200409P02020000 | 2020-04-07 10:37AM EDT | 2,020.00 | 23.83 | 22.75 | 24.15 | -10.67 | -30.93% | 781 | 128 | 12.07% |
| AMZN200409P02030000 | 2020-04-07 10:33AM EDT | 2,030.00 | 27.00 | 27.70 | 30.35 | -16.00 | -37.21% | 780 | 33 | 0.00% |
| AMZN200409P02040000 | 2020-04-07 10:32AM EDT | 2,040.00 | 33.17 | 35.10 | 36.80 | -24.33 | -42.31% | 136 | 19 | 0.00% |
| AMZN200409P02050000 | 2020-04-07 10:34AM EDT | 2,050.00 | 41.00 | 42.50 | 43.80 | -17.00 | -29.31% | 99 | 53 | 0.00% |
| AMZN200409P02060000 | 2020-04-07 10:34AM EDT | 2,060.00 | 47.90 | 50.55 | 52.30 | -18.80 | -28.19% | 78 | 29 | 0.00% |
| AMZN200409P02070000 | 2020-04-07 10:08AM EDT | 2,070.00 | 58.00 | 59.65 | 61.70 | -49.55 | -46.07% | 25 | 16 | 0.00% |
| AMZN200409P02080000 | 2020-04-07 10:20AM EDT | 2,080.00 | 67.35 | 67.05 | 69.90 | -93.82 | -58.21% | 57 | 18 | 0.00% |
| AMZN200409P02090000 | 2020-04-07 10:32AM EDT | 2,090.00 | 75.60 | 75.90 | 81.85 | -119.38 | -61.23% | 25 | 5 | 0.00% |
| AMZN200409P02100000 | 2020-04-07 10:23AM EDT | 2,100.00 | 91.50 | 84.95 | 91.10 | -23.50 | -20.43% | 6 | 17 | 0.00% |
| AMZN200409P02110000 | 2020-04-07 10:33AM EDT | 2,110.00 | 93.51 | 93.90 | 100.80 | -63.45 | -40.42% | 8 | 5 | 0.00% |
| AMZN200409P02120000 | 2020-04-07 9:41AM EDT | 2,120.00 | 99.29 | 105.30 | 112.40 | -68.19 | -40.72% | 6 | 9 | 0.00% |
| AMZN200409P02130000 | 2020-03-26 3:52PM EDT | 2,130.00 | 212.00 | 114.20 | 121.10 | 0.00 | - | 2 | 17 | 0.00% |
| AMZN200409P02140000 | 2020-03-31 9:33AM EDT | 2,140.00 | 189.70 | 124.30 | 130.00 | 0.00 | - | 3 | 12 | 0.00% |
| AMZN200409P02150000 | 2020-04-07 10:30AM EDT | 2,150.00 | 138.32 | 133.45 | 141.70 | -38.35 | -21.71% | 12 | 34 | 0.00% |
| AMZN200409P02160000 | 2020-04-06 3:02PM EDT | 2,160.00 | 183.85 | 146.15 | 150.00 | 0.00 | - | 4 | 7 | 0.00% |
| AMZN200409P02170000 | 2020-04-06 2:32PM EDT | 2,170.00 | 195.89 | 154.50 | 159.05 | 0.00 | - | 1 | 4 | 0.00% |
| AMZN200409P02190000 | 2020-03-31 3:37PM EDT | 2,190.00 | 235.02 | 174.35 | 180.75 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN200409P02200000 | 2020-04-02 2:25PM EDT | 2,200.00 | 300.00 | 185.10 | 189.70 | 0.00 | - | 8 | 6 | 0.00% |
| AMZN200409P02220000 | 2020-04-03 10:35AM EDT | 2,220.00 | 310.05 | 203.35 | 209.65 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN200409P02230000 | 2020-04-07 10:12AM EDT | 2,230.00 | 218.35 | 213.50 | 221.20 | -45.65 | -17.29% | 1 | 5 | 0.00% |
| AMZN200409P02240000 | 2020-04-06 12:58PM EDT | 2,240.00 | 267.50 | 223.70 | 231.70 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN200409P02250000 | 2020-04-06 2:34PM EDT | 2,250.00 | 276.00 | 230.05 | 239.55 | 0.00 | - | 5 | 5 | 0.00% |
| AMZN200409P02290000 | 2020-03-27 4:15AM EDT | 2,290.00 | 323.00 | 390.70 | 398.05 | 0.00 | - | - | 10 | 281.92% |
| AMZN200409P02300000 | 2020-04-01 9:30AM EDT | 2,300.00 | 386.89 | 282.70 | 293.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN200409P02420000 | 2020-03-31 3:50PM EDT | 2,420.00 | 467.00 | 399.55 | 408.85 | 0.00 | - | - | 0 | 0.00% |
| AMZN200409P02480000 | 2020-04-06 12:02AM EDT | 2,480.00 | 578.50 | 460.05 | 469.95 | 0.00 | - | - | 0 | 0.00% |
| AMZN200409P02800000 | 2020-04-03 3:37PM EDT | 2,800.00 | 904.07 | 782.30 | 792.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.