Italia markets closed
Dow Jones
31.470,84+79,32(+0,25%)Nasdaq
13.141,74-217,05(-1,62%)Nikkei 225
29.559,10+150,93(+0,51%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.034,00-60,53 (-1,96%)
Al 1:09PM EST. Mercato aperto.
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305C01910000 | 2021-03-03 9:35AM EST | 1,910.00 | 1,181.25 | 1,132.90 | 1,137.45 | -5.87 | -0.49% | 1 | 1 | 296.63% |
| AMZN210305C01920000 | 2021-02-26 9:48AM EST | 1,920.00 | 1,171.25 | 1,121.35 | 1,125.80 | -29.90 | -2.49% | 1 | 1 | 285.32% |
| AMZN210305C01950000 | 2021-03-01 11:01AM EST | 1,950.00 | 1,172.60 | 1,090.00 | 1,094.60 | 0.00 | - | 1 | 3 | 269.84% |
| AMZN210305C01960000 | 2021-02-25 12:23PM EST | 1,960.00 | 1,149.16 | 1,083.95 | 1,087.80 | 0.00 | - | - | 1 | 285.82% |
| AMZN210305C01980000 | 2021-02-25 3:46PM EST | 1,980.00 | 1,086.35 | 1,059.05 | 1,065.05 | 0.00 | - | - | 2 | 260.35% |
| AMZN210305C02000000 | 2021-02-25 2:31PM EST | 2,000.00 | 1,099.00 | 1,042.50 | 1,045.10 | 0.00 | - | - | 2 | 264.54% |
| AMZN210305C02020000 | 2021-02-16 12:12AM EST | 2,020.00 | 1,248.88 | 1,019.70 | 1,024.75 | 0.00 | - | - | 0 | 250.82% |
| AMZN210305C02090000 | 2021-02-23 10:30AM EST | 2,090.00 | 1,052.65 | 950.35 | 954.95 | 0.00 | - | - | 0 | 234.99% |
| AMZN210305C02100000 | 2021-02-26 12:40PM EST | 2,100.00 | 999.99 | 943.70 | 948.30 | 0.00 | - | 2 | 5 | 247.83% |
| AMZN210305C02130000 | 2021-02-01 10:09AM EST | 2,130.00 | 1,150.90 | 934.70 | 941.00 | 0.00 | - | - | 1 | 306.57% |
| AMZN210305C02160000 | 2021-02-24 9:36AM EST | 2,160.00 | 987.45 | 882.25 | 884.85 | 0.00 | - | 1 | 1 | 221.50% |
| AMZN210305C02170000 | 2021-02-23 3:07PM EST | 2,170.00 | 1,008.15 | 871.65 | 876.70 | 0.00 | - | - | 2 | 221.73% |
| AMZN210305C02180000 | 2021-02-25 9:35AM EST | 2,180.00 | 986.50 | 863.00 | 868.00 | 0.00 | - | - | 1 | 224.71% |
| AMZN210305C02190000 | 2021-02-23 2:23PM EST | 2,190.00 | 962.35 | 853.90 | 858.50 | 0.00 | - | - | 1 | 224.88% |
| AMZN210305C02200000 | 2021-02-01 10:09AM EST | 2,200.00 | 1,081.50 | 867.45 | 869.40 | 0.00 | - | - | 1 | 285.99% |
| AMZN210305C02210000 | 2021-02-01 11:52AM EST | 2,210.00 | 1,099.95 | 832.95 | 836.25 | 0.00 | - | - | 2 | 213.37% |
| AMZN210305C02230000 | 2021-02-18 11:23AM EST | 2,230.00 | 1,090.50 | 809.90 | 815.60 | 0.00 | - | - | 1 | 200.48% |
| AMZN210305C02240000 | 2021-02-01 11:52AM EST | 2,240.00 | 853.50 | 801.05 | 805.70 | 0.00 | - | 2 | 3 | 200.77% |
| AMZN210305C02250000 | 2021-01-27 9:54AM EST | 2,250.00 | 1,013.15 | 838.95 | 845.90 | 0.00 | - | 2 | 2 | 318.64% |
| AMZN210305C02270000 | 2021-01-27 9:39AM EST | 2,270.00 | 1,023.55 | 818.80 | 828.85 | 0.00 | - | 1 | 1 | 314.35% |
| AMZN210305C02300000 | 2021-02-25 1:02PM EST | 2,300.00 | 777.85 | 741.25 | 745.45 | 0.00 | - | - | 6 | 186.06% |
| AMZN210305C02320000 | 2021-02-22 9:55AM EST | 2,320.00 | 815.60 | 721.90 | 728.45 | 0.00 | - | 1 | 3 | 188.13% |
| AMZN210305C02330000 | 2021-02-22 3:40PM EST | 2,330.00 | 852.30 | 709.05 | 717.65 | 0.00 | - | - | 1 | 178.85% |
| AMZN210305C02360000 | 2021-01-27 9:39AM EST | 2,360.00 | 934.75 | 729.05 | 738.70 | 0.00 | - | 1 | 1 | 284.13% |
| AMZN210305C02370000 | 2021-02-23 3:55PM EST | 2,370.00 | 831.85 | 669.85 | 677.50 | 0.00 | - | - | 2 | 170.54% |
| AMZN210305C02380000 | 2021-02-25 3:00PM EST | 2,380.00 | 699.73 | 659.95 | 667.40 | 0.00 | - | 2 | 2 | 168.17% |
| AMZN210305C02400000 | 2021-03-01 3:57PM EST | 2,400.00 | 744.90 | 642.35 | 645.00 | 0.00 | - | 1 | 6 | 163.43% |
| AMZN210305C02410000 | 2021-02-01 1:42PM EST | 2,410.00 | 904.15 | 634.25 | 638.55 | 0.00 | - | - | 2 | 170.14% |
| AMZN210305C02450000 | 2021-02-25 1:26PM EST | 2,450.00 | 643.77 | 591.50 | 595.55 | 0.00 | - | - | 5 | 151.17% |
| AMZN210305C02460000 | 2021-02-01 11:52AM EST | 2,460.00 | 853.35 | 582.05 | 589.70 | 0.00 | - | - | 1 | 156.37% |
| AMZN210305C02480000 | 2021-02-24 2:49PM EST | 2,480.00 | 678.27 | 560.20 | 567.45 | 0.00 | - | 10 | 14 | 145.19% |
| AMZN210305C02490000 | 2021-02-16 12:13AM EST | 2,490.00 | 756.75 | 554.70 | 560.25 | 0.00 | - | - | 1 | 153.71% |
| AMZN210305C02500000 | 2021-03-03 12:54PM EST | 2,500.00 | 544.00 | 541.60 | 545.15 | -73.05 | -11.84% | 2 | 9 | 139.09% |
| AMZN210305C02510000 | 2021-03-03 11:04AM EST | 2,510.00 | 556.80 | 531.05 | 537.80 | -56.85 | -9.26% | 2 | 8 | 140.08% |
| AMZN210305C02520000 | 2021-02-26 11:44AM EST | 2,520.00 | 580.17 | 520.95 | 527.35 | 0.00 | - | 19 | 20 | 136.91% |
| AMZN210305C02530000 | 2021-02-26 2:40PM EST | 2,530.00 | 563.40 | 510.60 | 517.85 | 0.00 | - | 5 | 0 | 134.81% |
| AMZN210305C02540000 | 2021-03-01 11:04AM EST | 2,540.00 | 581.45 | 500.30 | 508.00 | 0.00 | - | 40 | 36 | 132.26% |
| AMZN210305C02560000 | 2021-02-25 2:59PM EST | 2,560.00 | 558.90 | 480.95 | 488.20 | 0.00 | - | 7 | 18 | 128.86% |
| AMZN210305C02570000 | 2021-03-03 12:41PM EST | 2,570.00 | 472.10 | 472.80 | 479.50 | -63.53 | -11.86% | 2 | 11 | 130.83% |
| AMZN210305C02580000 | 2021-02-23 10:15AM EST | 2,580.00 | 550.65 | 459.75 | 468.30 | 0.00 | - | - | 2 | 122.66% |
| AMZN210305C02590000 | 2021-02-10 10:45AM EST | 2,590.00 | 670.15 | 501.35 | 513.00 | 0.00 | - | 4 | 5 | 213.65% |
| AMZN210305C02600000 | 2021-03-03 10:56AM EST | 2,600.00 | 461.79 | 442.10 | 446.10 | -79.17 | -14.64% | 2 | 13 | 118.26% |
| AMZN210305C02610000 | 2021-02-25 12:32PM EST | 2,610.00 | 492.35 | 430.75 | 438.30 | 0.00 | - | - | 7 | 117.11% |
| AMZN210305C02620000 | 2021-03-02 1:43PM EST | 2,620.00 | 524.20 | 421.00 | 428.20 | 0.00 | - | 6 | 3 | 115.00% |
| AMZN210305C02640000 | 2021-02-01 11:44AM EST | 2,640.00 | 473.50 | 403.10 | 406.50 | 0.00 | - | 2 | 3 | 110.87% |
| AMZN210305C02650000 | 2021-03-01 12:54PM EST | 2,650.00 | 478.75 | 393.60 | 396.85 | 0.00 | - | 28 | 23 | 109.61% |
| AMZN210305C02660000 | 2021-03-03 11:55AM EST | 2,660.00 | 396.00 | 385.55 | 389.05 | -63.30 | -13.78% | 2 | 5 | 112.12% |
| AMZN210305C02670000 | 2021-02-18 2:03PM EST | 2,670.00 | 666.75 | 373.25 | 378.20 | 0.00 | - | - | 1 | 106.12% |
| AMZN210305C02680000 | 2021-02-23 2:54PM EST | 2,680.00 | 484.78 | 363.90 | 368.50 | 0.00 | - | 13 | 1 | 104.85% |
| AMZN210305C02690000 | 2021-02-26 10:28AM EST | 2,690.00 | 364.85 | 351.05 | 355.05 | 0.00 | - | 4 | 4 | 94.94% |
| AMZN210305C02700000 | 2021-03-03 12:52PM EST | 2,700.00 | 347.60 | 343.90 | 347.95 | -90.13 | -20.59% | 26 | 149 | 99.50% |
| AMZN210305C02710000 | 2021-02-26 2:05PM EST | 2,710.00 | 368.55 | 335.45 | 342.15 | 0.00 | - | 1 | 3 | 103.15% |
| AMZN210305C02720000 | 2021-03-03 11:53AM EST | 2,720.00 | 340.05 | 324.60 | 326.80 | -18.75 | -5.23% | 2 | 4 | 94.27% |
| AMZN210305C02730000 | 2021-03-01 11:22AM EST | 2,730.00 | 390.10 | 311.80 | 317.35 | 0.00 | - | 2 | 1 | 89.44% |
| AMZN210305C02740000 | 2021-02-23 2:58PM EST | 2,740.00 | 364.05 | 303.65 | 307.10 | 0.00 | - | 2 | 1 | 88.86% |
| AMZN210305C02750000 | 2021-03-03 11:09AM EST | 2,750.00 | 312.81 | 293.70 | 296.50 | -62.00 | -16.54% | 15 | 6 | 85.91% |
| AMZN210305C02760000 | 2021-02-26 3:04PM EST | 2,760.00 | 296.00 | 282.20 | 289.60 | -44.05 | -12.95% | 2 | 2 | 85.21% |
| AMZN210305C02770000 | 2021-02-26 2:05PM EST | 2,770.00 | 334.25 | 274.55 | 280.65 | 0.00 | - | 2 | 4 | 86.11% |
| AMZN210305C02780000 | 2021-02-26 12:04PM EST | 2,780.00 | 271.60 | 266.15 | 272.50 | -58.95 | -17.83% | 4 | 7 | 86.78% |
| AMZN210305C02790000 | 2021-02-26 3:51PM EST | 2,790.00 | 327.75 | 254.40 | 262.80 | 0.00 | - | 2 | 4 | 83.00% |
| AMZN210305C02800000 | 2021-03-03 12:46PM EST | 2,800.00 | 246.45 | 246.50 | 248.05 | -49.90 | -16.84% | 11 | 73 | 78.16% |
| AMZN210305C02810000 | 2021-03-03 12:13PM EST | 2,810.00 | 239.45 | 235.45 | 237.05 | -57.40 | -19.34% | 1 | 2 | 73.86% |
| AMZN210305C02820000 | 2021-02-25 9:43AM EST | 2,820.00 | 227.50 | 228.40 | 230.65 | -121.35 | -34.79% | 1 | 7 | 77.02% |
| AMZN210305C02830000 | 2021-03-03 10:31AM EST | 2,830.00 | 215.65 | 215.95 | 218.15 | -55.60 | -20.50% | 3 | 6 | 70.36% |
| AMZN210305C02840000 | 2021-03-03 11:56AM EST | 2,840.00 | 220.83 | 206.40 | 207.90 | -31.27 | -12.40% | 1 | 8 | 68.05% |
| AMZN210305C02850000 | 2021-03-02 3:57PM EST | 2,850.00 | 210.60 | 199.20 | 201.30 | -35.75 | -14.51% | 5 | 16 | 70.43% |
| AMZN210305C02860000 | 2021-03-03 11:32AM EST | 2,860.00 | 211.65 | 187.90 | 190.05 | -38.55 | -15.41% | 2 | 5 | 65.89% |
| AMZN210305C02870000 | 2021-03-03 11:09AM EST | 2,870.00 | 177.10 | 178.65 | 180.90 | -63.30 | -26.33% | 21 | 27 | 64.48% |
| AMZN210305C02880000 | 2021-03-03 10:24AM EST | 2,880.00 | 170.70 | 167.75 | 169.40 | -103.20 | -37.68% | 2 | 19 | 60.10% |
| AMZN210305C02890000 | 2021-03-03 10:13AM EST | 2,890.00 | 158.40 | 157.75 | 159.30 | -104.80 | -39.82% | 5 | 39 | 57.40% |
| AMZN210305C02900000 | 2021-03-03 12:47PM EST | 2,900.00 | 153.10 | 151.30 | 153.20 | -44.95 | -22.70% | 48 | 253 | 59.84% |
| AMZN210305C02910000 | 2021-03-03 12:34PM EST | 2,910.00 | 138.05 | 141.35 | 142.95 | -80.10 | -36.72% | 9 | 13 | 56.92% |
| AMZN210305C02920000 | 2021-03-03 12:28PM EST | 2,920.00 | 130.10 | 131.10 | 132.85 | -74.95 | -36.55% | 3 | 21 | 53.88% |
| AMZN210305C02930000 | 2021-03-03 12:48PM EST | 2,930.00 | 127.10 | 122.15 | 123.45 | -78.05 | -38.05% | 23 | 37 | 52.05% |
| AMZN210305C02940000 | 2021-03-03 12:37PM EST | 2,940.00 | 112.35 | 112.90 | 114.55 | -76.50 | -40.51% | 14 | 18 | 50.23% |
| AMZN210305C02950000 | 2021-03-03 12:37PM EST | 2,950.00 | 103.50 | 103.00 | 104.75 | -41.42 | -28.58% | 46 | 94 | 48.41% |
| AMZN210305C02960000 | 2021-03-03 12:24PM EST | 2,960.00 | 98.80 | 94.20 | 95.95 | -49.50 | -33.38% | 15 | 63 | 46.66% |
| AMZN210305C02970000 | 2021-03-03 11:58AM EST | 2,970.00 | 93.90 | 86.25 | 87.70 | -45.65 | -32.71% | 18 | 114 | 45.34% |
| AMZN210305C02980000 | 2021-03-03 12:13PM EST | 2,980.00 | 78.95 | 79.55 | 80.80 | -40.07 | -33.67% | 57 | 128 | 45.20% |
| AMZN210305C02990000 | 2021-03-03 12:29PM EST | 2,990.00 | 70.54 | 69.90 | 71.50 | -37.18 | -34.52% | 62 | 226 | 42.42% |
| AMZN210305C03000000 | 2021-03-03 12:52PM EST | 3,000.00 | 62.70 | 62.25 | 64.00 | -39.52 | -38.66% | 596 | 554 | 41.21% |
| AMZN210305C03010000 | 2021-03-03 12:48PM EST | 3,010.00 | 58.34 | 55.25 | 55.95 | -35.11 | -37.57% | 139 | 268 | 39.24% |
| AMZN210305C03020000 | 2021-03-03 12:52PM EST | 3,020.00 | 50.00 | 49.25 | 50.05 | -34.15 | -40.58% | 233 | 301 | 38.99% |
| AMZN210305C03030000 | 2021-03-03 12:52PM EST | 3,030.00 | 43.42 | 42.00 | 43.00 | -32.48 | -42.79% | 184 | 128 | 37.36% |
| AMZN210305C03040000 | 2021-03-03 12:53PM EST | 3,040.00 | 36.00 | 35.20 | 35.75 | -31.25 | -46.47% | 1,361 | 121 | 35.21% |
| AMZN210305C03050000 | 2021-03-03 12:54PM EST | 3,050.00 | 30.12 | 30.40 | 30.90 | -31.88 | -51.42% | 3,414 | 549 | 34.88% |
| AMZN210305C03055000 | 2021-03-03 12:49PM EST | 3,055.00 | 29.02 | 27.85 | 28.45 | -26.34 | -47.58% | 1,003 | 40 | 34.54% |
| AMZN210305C03060000 | 2021-03-03 12:54PM EST | 3,060.00 | 25.15 | 25.85 | 26.40 | -28.30 | -52.95% | 1,492 | 195 | 34.48% |
| AMZN210305C03065000 | 2021-03-03 12:54PM EST | 3,065.00 | 23.15 | 22.90 | 23.40 | -27.10 | -53.93% | 810 | 71 | 33.41% |
| AMZN210305C03070000 | 2021-03-03 12:54PM EST | 3,070.00 | 21.10 | 21.25 | 21.75 | -27.78 | -56.83% | 1,633 | 155 | 33.52% |
| AMZN210305C03075000 | 2021-03-03 12:53PM EST | 3,075.00 | 19.35 | 19.10 | 19.45 | -25.10 | -56.47% | 486 | 121 | 32.88% |
| AMZN210305C03080000 | 2021-03-03 12:53PM EST | 3,080.00 | 17.50 | 17.30 | 17.70 | -24.13 | -57.96% | 2,196 | 298 | 32.68% |
| AMZN210305C03085000 | 2021-03-03 12:49PM EST | 3,085.00 | 16.00 | 15.45 | 15.75 | -21.98 | -57.87% | 396 | 77 | 32.16% |
| AMZN210305C03090000 | 2021-03-03 12:53PM EST | 3,090.00 | 14.35 | 14.25 | 14.65 | -22.21 | -60.75% | 711 | 296 | 32.43% |
| AMZN210305C03095000 | 2021-03-03 12:54PM EST | 3,095.00 | 12.50 | 12.70 | 13.10 | -20.55 | -62.18% | 529 | 177 | 32.11% |
| AMZN210305C03100000 | 2021-03-03 12:53PM EST | 3,100.00 | 11.44 | 11.25 | 11.55 | -18.81 | -62.18% | 5,542 | 902 | 31.66% |
| AMZN210305C03105000 | 2021-03-03 12:54PM EST | 3,105.00 | 10.33 | 9.95 | 10.25 | -18.92 | -64.68% | 377 | 253 | 31.37% |
| AMZN210305C03110000 | 2021-03-03 12:51PM EST | 3,110.00 | 9.45 | 9.00 | 9.25 | -16.39 | -63.43% | 862 | 356 | 31.35% |
| AMZN210305C03115000 | 2021-03-03 12:48PM EST | 3,115.00 | 8.33 | 7.90 | 8.35 | -16.08 | -65.87% | 317 | 184 | 31.35% |
| AMZN210305C03120000 | 2021-03-03 12:53PM EST | 3,120.00 | 7.29 | 7.10 | 7.25 | -14.71 | -66.86% | 1,290 | 527 | 30.96% |
| AMZN210305C03125000 | 2021-03-03 12:53PM EST | 3,125.00 | 6.58 | 6.30 | 6.55 | -13.62 | -67.43% | 1,714 | 242 | 31.03% |
| AMZN210305C03130000 | 2021-03-03 12:54PM EST | 3,130.00 | 5.70 | 5.55 | 5.80 | -11.55 | -66.96% | 1,020 | 512 | 30.93% |
| AMZN210305C03135000 | 2021-03-03 12:45PM EST | 3,135.00 | 4.70 | 5.05 | 5.25 | -11.79 | -71.50% | 1,141 | 313 | 31.05% |
| AMZN210305C03140000 | 2021-03-03 12:52PM EST | 3,140.00 | 4.55 | 4.45 | 4.60 | -9.70 | -68.07% | 1,034 | 538 | 30.90% |
| AMZN210305C03145000 | 2021-03-03 12:45PM EST | 3,145.00 | 3.52 | 3.95 | 4.10 | -10.07 | -74.10% | 544 | 361 | 30.93% |
| AMZN210305C03150000 | 2021-03-03 12:54PM EST | 3,150.00 | 3.52 | 3.55 | 3.70 | -8.73 | -71.27% | 2,721 | 1,417 | 31.07% |
| AMZN210305C03155000 | 2021-03-03 12:49PM EST | 3,155.00 | 3.20 | 3.10 | 3.25 | -7.15 | -69.08% | 652 | 337 | 31.00% |
| AMZN210305C03160000 | 2021-03-03 12:45PM EST | 3,160.00 | 2.66 | 2.77 | 3.00 | -6.98 | -72.41% | 1,215 | 935 | 31.33% |
| AMZN210305C03165000 | 2021-03-03 12:49PM EST | 3,165.00 | 2.57 | 2.50 | 2.61 | -6.51 | -71.70% | 767 | 701 | 31.22% |
| AMZN210305C03170000 | 2021-03-03 12:50PM EST | 3,170.00 | 2.25 | 2.23 | 2.34 | -5.64 | -71.48% | 637 | 715 | 31.35% |
| AMZN210305C03175000 | 2021-03-03 12:51PM EST | 3,175.00 | 2.06 | 2.00 | 2.09 | -4.64 | -69.25% | 428 | 592 | 31.45% |
| AMZN210305C03180000 | 2021-03-03 12:52PM EST | 3,180.00 | 1.83 | 1.82 | 1.92 | -4.57 | -71.41% | 672 | 587 | 31.74% |
| AMZN210305C03185000 | 2021-03-03 12:46PM EST | 3,185.00 | 1.54 | 1.63 | 1.72 | -4.21 | -73.22% | 389 | 351 | 31.87% |
| AMZN210305C03190000 | 2021-03-03 12:49PM EST | 3,190.00 | 1.45 | 1.44 | 1.56 | -3.75 | -72.12% | 588 | 418 | 32.08% |
| AMZN210305C03195000 | 2021-03-03 12:52PM EST | 3,195.00 | 1.36 | 1.34 | 1.52 | -3.24 | -70.43% | 371 | 358 | 32.72% |
| AMZN210305C03200000 | 2021-03-03 12:54PM EST | 3,200.00 | 1.19 | 1.25 | 1.30 | -2.86 | -70.62% | 3,224 | 3,651 | 32.57% |
| AMZN210305C03205000 | 2021-03-03 12:52PM EST | 3,205.00 | 1.19 | 1.07 | 1.30 | -2.56 | -68.27% | 194 | 456 | 33.34% |
| AMZN210305C03210000 | 2021-03-03 12:52PM EST | 3,210.00 | 1.06 | 0.96 | 1.14 | -2.14 | -66.88% | 397 | 546 | 33.34% |
| AMZN210305C03215000 | 2021-03-03 12:49PM EST | 3,215.00 | 0.98 | 0.84 | 1.06 | -2.07 | -67.87% | 118 | 281 | 33.68% |
| AMZN210305C03220000 | 2021-03-03 12:22PM EST | 3,220.00 | 0.93 | 0.77 | 0.99 | -1.96 | -67.82% | 321 | 628 | 34.03% |
| AMZN210305C03225000 | 2021-03-03 12:47PM EST | 3,225.00 | 0.78 | 0.75 | 0.89 | -1.53 | -66.23% | 239 | 811 | 34.17% |
| AMZN210305C03230000 | 2021-03-03 12:54PM EST | 3,230.00 | 0.70 | 0.65 | 0.70 | -1.60 | -69.57% | 541 | 992 | 33.62% |
| AMZN210305C03235000 | 2021-03-03 12:48PM EST | 3,235.00 | 0.57 | 0.59 | 0.80 | -1.33 | -70.00% | 167 | 352 | 35.02% |
| AMZN210305C03240000 | 2021-03-03 12:48PM EST | 3,240.00 | 0.60 | 0.50 | 0.74 | -1.30 | -68.42% | 252 | 703 | 35.30% |
| AMZN210305C03245000 | 2021-03-03 12:30PM EST | 3,245.00 | 0.48 | 0.48 | 0.64 | -1.29 | -72.88% | 78 | 226 | 35.23% |
| AMZN210305C03250000 | 2021-03-03 12:51PM EST | 3,250.00 | 0.55 | 0.50 | 0.61 | -1.05 | -65.62% | 1,034 | 2,060 | 35.67% |
| AMZN210305C03255000 | 2021-03-03 12:28PM EST | 3,255.00 | 0.50 | 0.43 | 0.62 | -0.95 | -65.52% | 300 | 373 | 36.43% |
| AMZN210305C03260000 | 2021-03-03 12:51PM EST | 3,260.00 | 0.45 | 0.38 | 0.60 | -0.91 | -66.91% | 431 | 1,118 | 36.94% |
| AMZN210305C03265000 | 2021-03-03 12:39PM EST | 3,265.00 | 0.46 | 0.35 | 0.54 | -0.65 | -58.56% | 135 | 1,002 | 37.06% |
| AMZN210305C03270000 | 2021-03-03 12:54PM EST | 3,270.00 | 0.43 | 0.40 | 0.47 | -0.74 | -63.25% | 143 | 498 | 37.01% |
| AMZN210305C03275000 | 2021-03-03 12:35PM EST | 3,275.00 | 0.40 | 0.32 | 0.51 | -0.60 | -60.00% | 239 | 394 | 38.06% |
| AMZN210305C03280000 | 2021-03-03 12:42PM EST | 3,280.00 | 0.42 | 0.28 | 0.45 | -0.58 | -58.00% | 157 | 512 | 38.09% |
| AMZN210305C03285000 | 2021-03-03 12:34PM EST | 3,285.00 | 0.31 | 0.27 | 0.46 | -0.49 | -61.25% | 107 | 242 | 38.83% |
| AMZN210305C03290000 | 2021-03-03 12:40PM EST | 3,290.00 | 0.33 | 0.24 | 0.46 | -0.52 | -61.18% | 109 | 380 | 39.48% |
| AMZN210305C03295000 | 2021-03-03 12:27PM EST | 3,295.00 | 0.33 | 0.30 | 0.45 | -0.43 | -56.58% | 17 | 259 | 39.99% |
| AMZN210305C03300000 | 2021-03-03 12:50PM EST | 3,300.00 | 0.31 | 0.30 | 0.32 | -0.34 | -52.31% | 639 | 2,846 | 38.92% |
| AMZN210305C03305000 | 2021-03-03 12:40PM EST | 3,305.00 | 0.30 | 0.24 | 0.42 | -0.36 | -54.55% | 17 | 292 | 40.89% |
| AMZN210305C03310000 | 2021-03-03 12:09PM EST | 3,310.00 | 0.32 | 0.20 | 0.40 | -0.28 | -46.67% | 71 | 542 | 41.26% |
| AMZN210305C03315000 | 2021-03-03 12:40PM EST | 3,315.00 | 0.30 | 0.18 | 0.40 | -0.25 | -45.45% | 22 | 280 | 41.87% |
| AMZN210305C03320000 | 2021-03-03 12:50PM EST | 3,320.00 | 0.30 | 0.25 | 0.38 | -0.24 | -44.44% | 97 | 524 | 42.21% |
| AMZN210305C03325000 | 2021-03-03 12:16PM EST | 3,325.00 | 0.32 | 0.15 | 0.38 | -0.08 | -20.00% | 110 | 537 | 42.82% |
| AMZN210305C03330000 | 2021-03-03 10:02AM EST | 3,330.00 | 0.30 | 0.23 | 0.37 | -0.23 | -43.40% | 150 | 601 | 43.31% |
| AMZN210305C03335000 | 2021-03-03 11:33AM EST | 3,335.00 | 0.35 | 0.18 | 0.36 | -0.04 | -10.26% | 10 | 291 | 43.75% |
| AMZN210305C03340000 | 2021-03-03 12:47PM EST | 3,340.00 | 0.22 | 0.18 | 0.36 | -0.23 | -51.11% | 90 | 596 | 44.36% |
| AMZN210305C03345000 | 2021-03-03 10:14AM EST | 3,345.00 | 0.27 | 0.12 | 0.34 | -0.17 | -38.64% | 12 | 159 | 44.65% |
| AMZN210305C03350000 | 2021-03-03 12:29PM EST | 3,350.00 | 0.28 | 0.12 | 0.29 | -0.13 | -31.71% | 150 | 2,063 | 44.41% |
| AMZN210305C03355000 | 2021-03-03 10:26AM EST | 3,355.00 | 0.10 | 0.15 | 0.30 | -0.30 | -75.00% | 4 | 100 | 45.17% |
| AMZN210305C03360000 | 2021-03-03 12:30PM EST | 3,360.00 | 0.20 | 0.11 | 0.33 | -0.20 | -50.00% | 40 | 303 | 46.29% |
| AMZN210305C03365000 | 2021-03-02 3:57PM EST | 3,365.00 | 0.20 | 0.11 | 0.32 | -0.02 | -9.09% | 4 | 145 | 46.68% |
| AMZN210305C03370000 | 2021-03-02 3:23PM EST | 3,370.00 | 0.34 | 0.10 | 0.31 | 0.00 | - | 43 | 290 | 47.12% |
| AMZN210305C03375000 | 2021-03-03 12:28PM EST | 3,375.00 | 0.22 | 0.10 | 0.32 | +0.01 | +4.76% | 21 | 545 | 47.85% |
| AMZN210305C03380000 | 2021-03-03 12:51PM EST | 3,380.00 | 0.19 | 0.09 | 0.25 | 0.00 | - | 12 | 175 | 47.10% |
| AMZN210305C03385000 | 2021-03-03 10:32AM EST | 3,385.00 | 0.20 | 0.09 | 0.31 | -0.25 | -55.56% | 1 | 114 | 48.83% |
| AMZN210305C03390000 | 2021-03-03 12:51PM EST | 3,390.00 | 0.21 | 0.08 | 0.29 | -0.06 | -22.22% | 21 | 161 | 49.05% |
| AMZN210305C03395000 | 2021-03-02 11:01AM EST | 3,395.00 | 0.24 | 0.07 | 0.28 | -0.18 | -42.86% | 3 | 181 | 49.41% |
| AMZN210305C03400000 | 2021-03-03 12:13PM EST | 3,400.00 | 0.20 | 0.16 | 0.20 | -0.21 | -51.22% | 86 | 1,581 | 48.15% |
| AMZN210305C03405000 | 2021-03-03 12:36PM EST | 3,405.00 | 0.22 | 0.17 | 0.29 | -0.14 | -38.89% | 48 | 109 | 50.76% |
| AMZN210305C03410000 | 2021-03-03 10:44AM EST | 3,410.00 | 0.20 | 0.10 | 0.27 | -0.13 | -39.39% | 49 | 250 | 50.93% |
| AMZN210305C03415000 | 2021-03-03 12:45PM EST | 3,415.00 | 0.18 | 0.05 | 0.21 | -0.10 | -35.71% | 4 | 41 | 50.10% |
| AMZN210305C03420000 | 2021-03-03 9:30AM EST | 3,420.00 | 0.20 | 0.10 | 0.26 | -0.01 | -4.76% | 10 | 298 | 51.81% |
| AMZN210305C03425000 | 2021-03-02 2:19PM EST | 3,425.00 | 0.30 | 0.13 | 0.28 | 0.00 | - | 4 | 71 | 51.03% |
| AMZN210305C03430000 | 2021-03-02 9:54AM EST | 3,430.00 | 0.27 | 0.10 | 0.24 | +0.01 | +3.85% | 1 | 157 | 50.59% |
| AMZN210305C03435000 | 2021-03-02 11:26AM EST | 3,435.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 5 | 62 | 50.49% |
| AMZN210305C03440000 | 2021-03-03 12:33PM EST | 3,440.00 | 0.14 | 0.05 | 0.22 | -0.07 | -33.33% | 19 | 231 | 50.49% |
| AMZN210305C03445000 | 2021-03-03 10:42AM EST | 3,445.00 | 0.18 | 0.03 | 0.24 | -0.02 | -10.00% | 3 | 95 | 50.98% |
| AMZN210305C03450000 | 2021-03-03 11:48AM EST | 3,450.00 | 0.15 | 0.14 | 0.20 | -0.14 | -48.28% | 50 | 692 | 52.73% |
| AMZN210305C03460000 | 2021-03-03 12:29PM EST | 3,460.00 | 0.20 | 0.08 | 0.23 | 0.00 | - | 11 | 300 | 53.27% |
| AMZN210305C03470000 | 2021-03-03 11:58AM EST | 3,470.00 | 0.10 | 0.05 | 0.21 | -0.10 | -50.00% | 6 | 164 | 53.37% |
| AMZN210305C03480000 | 2021-03-03 12:30PM EST | 3,480.00 | 0.14 | 0.05 | 0.21 | -0.06 | -30.00% | 10 | 274 | 54.39% |
| AMZN210305C03490000 | 2021-03-03 11:15AM EST | 3,490.00 | 0.08 | 0.04 | 0.15 | -0.07 | -46.67% | 12 | 222 | 53.81% |
| AMZN210305C03500000 | 2021-03-03 11:46AM EST | 3,500.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 73 | 1,516 | 54.20% |
| AMZN210305C03510000 | 2021-03-03 9:59AM EST | 3,510.00 | 0.13 | 0.10 | 0.11 | -0.02 | -13.33% | 3 | 196 | 56.25% |
| AMZN210305C03520000 | 2021-03-03 9:30AM EST | 3,520.00 | 0.12 | 0.01 | 0.18 | +0.02 | +20.00% | 1 | 129 | 56.74% |
| AMZN210305C03530000 | 2021-03-01 3:04PM EST | 3,530.00 | 0.33 | 0.03 | 0.17 | 0.00 | - | 54 | 245 | 58.01% |
| AMZN210305C03540000 | 2021-03-02 12:30PM EST | 3,540.00 | 0.01 | 0.01 | 0.17 | -0.11 | -91.67% | 1 | 173 | 58.40% |
| AMZN210305C03550000 | 2021-03-03 12:38PM EST | 3,550.00 | 0.06 | 0.07 | 0.11 | -0.06 | -50.00% | 86 | 881 | 59.38% |
| AMZN210305C03560000 | 2021-03-03 11:01AM EST | 3,560.00 | 0.06 | 0.01 | 0.17 | -0.07 | -53.85% | 23 | 551 | 60.35% |
| AMZN210305C03570000 | 2021-02-26 3:53PM EST | 3,570.00 | 0.07 | 0.01 | 0.16 | -0.23 | -76.67% | 1 | 152 | 60.94% |
| AMZN210305C03580000 | 2021-03-02 3:54PM EST | 3,580.00 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 17 | 391 | 61.62% |
| AMZN210305C03590000 | 2021-03-02 12:12PM EST | 3,590.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 16 | 520 | 62.50% |
| AMZN210305C03600000 | 2021-03-03 12:24PM EST | 3,600.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 52 | 1,373 | 63.48% |
| AMZN210305C03610000 | 2021-03-03 12:24PM EST | 3,610.00 | 0.10 | 0.01 | 0.15 | -0.08 | -44.44% | 39 | 214 | 64.45% |
| AMZN210305C03620000 | 2021-03-02 2:01PM EST | 3,620.00 | 0.14 | 0.01 | 0.15 | +0.05 | +55.56% | 1 | 112 | 65.33% |
| AMZN210305C03630000 | 2021-03-02 11:42AM EST | 3,630.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 100 | 128 | 65.82% |
| AMZN210305C03640000 | 2021-03-03 9:41AM EST | 3,640.00 | 0.02 | 0.01 | 0.14 | -0.18 | -90.00% | 1 | 92 | 66.80% |
| AMZN210305C03650000 | 2021-03-03 12:38PM EST | 3,650.00 | 0.02 | 0.01 | 0.07 | -0.06 | -75.00% | 16 | 290 | 64.26% |
| AMZN210305C03660000 | 2021-03-02 10:34AM EST | 3,660.00 | 0.04 | 0.02 | 0.14 | -0.06 | -60.00% | 1 | 40 | 68.95% |
| AMZN210305C03670000 | 2021-03-01 10:25AM EST | 3,670.00 | 0.09 | 0.01 | 0.13 | +0.02 | +28.57% | 1 | 31 | 69.14% |
| AMZN210305C03680000 | 2021-03-03 10:22AM EST | 3,680.00 | 0.05 | 0.01 | 0.13 | -0.02 | -28.57% | 4 | 94 | 70.02% |
| AMZN210305C03690000 | 2021-03-02 9:54AM EST | 3,690.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 3 | 36 | 70.90% |
| AMZN210305C03700000 | 2021-03-03 12:25PM EST | 3,700.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 94 | 465 | 70.90% |
| AMZN210305C03710000 | 2021-03-02 9:36AM EST | 3,710.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 5 | 51 | 72.66% |
| AMZN210305C03720000 | 2021-03-02 9:36AM EST | 3,720.00 | 0.09 | 0.00 | 0.12 | -0.01 | -10.00% | 1 | 63 | 72.66% |
| AMZN210305C03730000 | 2021-03-02 9:35AM EST | 3,730.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 2 | 67 | 73.44% |
| AMZN210305C03740000 | 2021-03-01 12:29PM EST | 3,740.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 46 | 70.31% |
| AMZN210305C03750000 | 2021-03-03 10:21AM EST | 3,750.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 19 | 233 | 75.78% |
| AMZN210305C03760000 | 2021-03-01 12:11PM EST | 3,760.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 10 | 45 | 76.17% |
| AMZN210305C03770000 | 2021-03-01 3:10PM EST | 3,770.00 | 0.08 | 0.00 | 0.12 | +0.02 | +33.33% | 2 | 21 | 76.95% |
| AMZN210305C03780000 | 2021-03-01 12:11PM EST | 3,780.00 | 0.11 | 0.01 | 0.36 | +0.01 | +10.00% | 1 | 41 | 85.84% |
| AMZN210305C03790000 | 2021-02-24 3:45PM EST | 3,790.00 | 0.05 | 0.00 | 0.12 | -0.54 | -91.53% | 2 | 8 | 78.71% |
| AMZN210305C03800000 | 2021-03-03 11:24AM EST | 3,800.00 | 0.02 | 0.02 | 0.12 | -0.08 | -80.00% | 2 | 282 | 80.47% |
| AMZN210305C03810000 | 2021-03-01 3:53PM EST | 3,810.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 4 | 18 | 76.95% |
| AMZN210305C03820000 | 2021-02-26 10:36AM EST | 3,820.00 | 0.33 | 0.00 | 0.12 | 0.00 | - | 5 | 21 | 81.25% |
| AMZN210305C03830000 | 2021-02-26 3:53PM EST | 3,830.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 82.03% |
| AMZN210305C03840000 | 2021-03-03 9:57AM EST | 3,840.00 | 0.01 | 0.00 | 0.10 | -0.05 | -83.33% | 4 | 32 | 81.64% |
| AMZN210305C03850000 | 2021-03-03 11:24AM EST | 3,850.00 | 0.10 | 0.01 | 0.10 | +0.07 | +233.33% | 2 | 175 | 83.20% |
| AMZN210305C03860000 | 2021-03-01 3:55PM EST | 3,860.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 7 | 21 | 83.98% |
| AMZN210305C03870000 | 2021-02-26 2:24PM EST | 3,870.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 1 | 39 | 84.77% |
| AMZN210305C03880000 | 2021-02-26 11:34AM EST | 3,880.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 1 | 48 | 86.72% |
| AMZN210305C03890000 | 2021-02-26 12:25PM EST | 3,890.00 | 0.21 | 0.00 | 0.12 | 0.00 | - | 1 | 68 | 86.91% |
| AMZN210305C03900000 | 2021-03-03 9:57AM EST | 3,900.00 | 0.02 | 0.02 | 0.07 | -0.01 | -33.33% | 3 | 310 | 85.94% |
| AMZN210305C03910000 | 2021-03-02 3:57PM EST | 3,910.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 1 | 181 | 88.67% |
| AMZN210305C03920000 | 2021-03-03 12:26PM EST | 3,920.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 14 | 89.45% |
| AMZN210305C03930000 | 2021-02-24 1:39PM EST | 3,930.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 34 | 89.65% |
| AMZN210305C03940000 | 2021-02-25 1:31PM EST | 3,940.00 | 0.36 | 0.00 | 0.14 | 0.00 | - | 1 | 25 | 92.19% |
| AMZN210305C03950000 | 2021-03-01 1:06PM EST | 3,950.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 32 | 174 | 89.06% |
| AMZN210305C03960000 | 2021-03-01 10:12AM EST | 3,960.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 2 | 3 | 92.58% |
| AMZN210305C03970000 | 2021-02-25 12:45PM EST | 3,970.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 1 | 48 | 92.77% |
| AMZN210305C03980000 | 2021-03-01 9:40AM EST | 3,980.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 81 | 93.55% |
| AMZN210305C03990000 | 2021-03-01 3:12PM EST | 3,990.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 66 | 109 | 94.53% |
| AMZN210305C04000000 | 2021-03-03 11:55AM EST | 4,000.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 60 | 1,726 | 88.28% |
| AMZN210305C04050000 | 2021-03-02 1:28PM EST | 4,050.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 126 | 99.22% |
| AMZN210305C04100000 | 2021-03-03 12:16PM EST | 4,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 220 | 87.50% |
| AMZN210305C04150000 | 2021-02-26 2:31PM EST | 4,150.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 100.78% |
| AMZN210305C04200000 | 2021-02-26 1:26PM EST | 4,200.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 5 | 125 | 110.55% |
| AMZN210305C04250000 | 2021-03-01 3:11PM EST | 4,250.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 275 | 114.06% |
| AMZN210305C04300000 | 2021-03-01 1:59PM EST | 4,300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 17 | 76 | 110.94% |
| AMZN210305C04350000 | 2021-02-26 2:22PM EST | 4,350.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 84 | 116 | 114.84% |
| AMZN210305C04400000 | 2021-03-02 1:28PM EST | 4,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 187 | 106.25% |
| AMZN210305C04450000 | 2021-02-22 3:18PM EST | 4,450.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 18 | 213 | 121.09% |
| AMZN210305C04500000 | 2021-03-02 11:42AM EST | 4,500.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 389 | 131.64% |
| AMZN210305C04600000 | 2021-02-17 10:59AM EST | 4,600.00 | 0.40 | 0.00 | 0.11 | 0.00 | - | 45 | 89 | 138.28% |
| AMZN210305C04700000 | 2021-02-23 9:56AM EST | 4,700.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 42 | 144.92% |
| AMZN210305C04800000 | 2021-03-02 3:17PM EST | 4,800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 129.69% |
| AMZN210305C04900000 | 2021-03-02 3:17PM EST | 4,900.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 79 | 157.42% |
| AMZN210305C05000000 | 2021-03-03 12:31PM EST | 5,000.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 117 | 849 | 140.63% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN210305P01910000 | 2021-03-02 3:41PM EST | 1,910.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 149 | 140.63% |
| AMZN210305P01920000 | 2021-02-26 1:48PM EST | 1,920.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 5 | 166.02% |
| AMZN210305P01930000 | 2021-02-04 10:45AM EST | 1,930.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | - | 2 | 153.13% |
| AMZN210305P01950000 | 2021-03-02 10:27AM EST | 1,950.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 19 | 41 | 151.95% |
| AMZN210305P01960000 | 2021-02-10 12:41PM EST | 1,960.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 140.63% |
| AMZN210305P02000000 | 2021-03-03 10:21AM EST | 2,000.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 365 | 139.45% |
| AMZN210305P02010000 | 2021-02-26 3:33PM EST | 2,010.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 133.59% |
| AMZN210305P02020000 | 2021-03-01 2:50PM EST | 2,020.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 132.03% |
| AMZN210305P02050000 | 2021-02-19 2:31PM EST | 2,050.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 124 | 136.72% |
| AMZN210305P02070000 | 2021-02-26 3:59PM EST | 2,070.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 1 | 133.59% |
| AMZN210305P02090000 | 2021-02-26 10:24AM EST | 2,090.00 | 0.50 | 0.00 | 0.13 | 0.00 | - | 4 | 1 | 130.47% |
| AMZN210305P02100000 | 2021-03-03 11:46AM EST | 2,100.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 17 | 274 | 121.48% |
| AMZN210305P02110000 | 2021-02-26 1:01PM EST | 2,110.00 | 0.23 | 0.00 | 0.14 | 0.00 | - | 33 | 28 | 127.93% |
| AMZN210305P02120000 | 2021-02-26 12:14PM EST | 2,120.00 | 0.28 | 0.00 | 0.14 | 0.00 | - | 11 | 10 | 126.37% |
| AMZN210305P02130000 | 2021-02-26 3:18PM EST | 2,130.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | 20 | 20 | 124.22% |
| AMZN210305P02140000 | 2021-02-26 11:26AM EST | 2,140.00 | 0.50 | 0.00 | 0.14 | 0.00 | - | 7 | 9 | 123.44% |
| AMZN210305P02150000 | 2021-02-26 11:15AM EST | 2,150.00 | 0.33 | 0.00 | 0.14 | 0.00 | - | 50 | 73 | 121.88% |
| AMZN210305P02160000 | 2021-03-01 1:46PM EST | 2,160.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 1 | 81 | 120.90% |
| AMZN210305P02170000 | 2021-02-26 3:20PM EST | 2,170.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 119.34% |
| AMZN210305P02180000 | 2021-02-26 3:20PM EST | 2,180.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 117.97% |
| AMZN210305P02190000 | 2021-03-02 9:35AM EST | 2,190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 116.41% |
| AMZN210305P02200000 | 2021-03-02 11:20AM EST | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 173 | 111.13% |
| AMZN210305P02210000 | 2021-02-26 1:09PM EST | 2,210.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 1 | 19 | 113.87% |
| AMZN210305P02220000 | 2021-02-26 10:23AM EST | 2,220.00 | 0.88 | 0.00 | 0.17 | 0.00 | - | 1 | 5 | 112.89% |
| AMZN210305P02230000 | 2021-02-26 10:02AM EST | 2,230.00 | 0.80 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 110.94% |
| AMZN210305P02240000 | 2021-03-01 11:54AM EST | 2,240.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 15 | 110.55% |
| AMZN210305P02250000 | 2021-03-03 12:52PM EST | 2,250.00 | 0.11 | 0.02 | 0.05 | +0.06 | +120.00% | 3 | 93 | 101.17% |
| AMZN210305P02260000 | 2021-02-26 2:30PM EST | 2,260.00 | 0.68 | 0.00 | 0.18 | 0.00 | - | 30 | 33 | 107.42% |
| AMZN210305P02270000 | 2021-02-26 3:21PM EST | 2,270.00 | 0.37 | 0.00 | 0.19 | 0.00 | - | 33 | 45 | 106.45% |
| AMZN210305P02280000 | 2021-03-01 9:30AM EST | 2,280.00 | 0.32 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 105.08% |
| AMZN210305P02290000 | 2021-03-03 12:02PM EST | 2,290.00 | 0.11 | 0.02 | 0.20 | +0.06 | +120.00% | 2 | 96 | 104.88% |
| AMZN210305P02300000 | 2021-03-03 10:22AM EST | 2,300.00 | 0.12 | 0.01 | 0.12 | +0.04 | +50.00% | 18 | 177 | 98.83% |
| AMZN210305P02310000 | 2021-03-03 10:42AM EST | 2,310.00 | 0.18 | 0.00 | 0.22 | +0.13 | +260.00% | 4 | 27 | 101.76% |
| AMZN210305P02320000 | 2021-03-01 1:46PM EST | 2,320.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 1 | 60 | 100.78% |
| AMZN210305P02330000 | 2021-02-26 3:48PM EST | 2,330.00 | 0.56 | 0.02 | 0.24 | 0.00 | - | 1 | 4 | 100.39% |
| AMZN210305P02340000 | 2021-03-03 12:10PM EST | 2,340.00 | 0.10 | 0.03 | 0.25 | +0.05 | +100.00% | 1 | 70 | 99.51% |
| AMZN210305P02350000 | 2021-03-03 12:08PM EST | 2,350.00 | 0.11 | 0.09 | 0.20 | +0.06 | +120.00% | 6 | 162 | 98.34% |
| AMZN210305P02360000 | 2021-03-02 1:55PM EST | 2,360.00 | 0.09 | 0.05 | 0.28 | +0.05 | +125.00% | 1 | 33 | 98.05% |
| AMZN210305P02370000 | 2021-03-01 12:35PM EST | 2,370.00 | 0.15 | 0.05 | 0.27 | 0.00 | - | 11 | 31 | 96.19% |
| AMZN210305P02380000 | 2021-03-03 10:44AM EST | 2,380.00 | 0.17 | 0.06 | 0.30 | +0.11 | +183.33% | 13 | 108 | 95.80% |
| AMZN210305P02390000 | 2021-02-26 3:22PM EST | 2,390.00 | 0.16 | 0.09 | 0.31 | -0.74 | -82.22% | 1 | 88 | 95.21% |
| AMZN210305P02400000 | 2021-03-03 12:08PM EST | 2,400.00 | 0.17 | 0.14 | 0.33 | +0.07 | +70.00% | 53 | 625 | 95.21% |
| AMZN210305P02410000 | 2021-03-01 11:12AM EST | 2,410.00 | 0.18 | 0.12 | 0.34 | 0.00 | - | 1 | 9 | 93.46% |
| AMZN210305P02420000 | 2021-03-01 3:17PM EST | 2,420.00 | 0.09 | 0.13 | 0.36 | 0.00 | - | 7 | 10 | 92.58% |
| AMZN210305P02430000 | 2021-03-02 1:31PM EST | 2,430.00 | 0.10 | 0.15 | 0.38 | 0.00 | - | 2 | 44 | 91.75% |
| AMZN210305P02440000 | 2021-03-02 11:29AM EST | 2,440.00 | 0.05 | 0.16 | 0.38 | 0.00 | - | 109 | 103 | 90.38% |
| AMZN210305P02450000 | 2021-03-03 11:39AM EST | 2,450.00 | 0.24 | 0.18 | 0.40 | +0.12 | +100.00% | 73 | 262 | 89.55% |
| AMZN210305P02460000 | 2021-03-03 10:53AM EST | 2,460.00 | 0.15 | 0.22 | 0.41 | +0.12 | +400.00% | 10 | 46 | 88.77% |
| AMZN210305P02470000 | 2021-03-03 12:42PM EST | 2,470.00 | 0.36 | 0.23 | 0.46 | +0.15 | +71.43% | 1 | 26 | 88.09% |
| AMZN210305P02480000 | 2021-03-02 10:40AM EST | 2,480.00 | 0.19 | 0.25 | 0.48 | 0.00 | - | 23 | 200 | 87.06% |
| AMZN210305P02490000 | 2021-03-03 10:54AM EST | 2,490.00 | 0.24 | 0.29 | 0.52 | +0.12 | +100.00% | 20 | 146 | 86.47% |
| AMZN210305P02500000 | 2021-03-03 12:52PM EST | 2,500.00 | 0.57 | 0.31 | 0.53 | +0.39 | +216.67% | 70 | 482 | 85.25% |
| AMZN210305P02510000 | 2021-03-03 9:44AM EST | 2,510.00 | 0.41 | 0.35 | 0.58 | +0.18 | +78.26% | 23 | 37 | 84.67% |
| AMZN210305P02520000 | 2021-03-02 3:53PM EST | 2,520.00 | 0.43 | 0.34 | 0.58 | +0.18 | +72.00% | 1 | 42 | 82.96% |
| AMZN210305P02530000 | 2021-03-02 3:56PM EST | 2,530.00 | 0.60 | 0.39 | 0.63 | +0.27 | +81.82% | 10 | 45 | 82.37% |
| AMZN210305P02540000 | 2021-03-02 10:21AM EST | 2,540.00 | 0.34 | 0.43 | 0.66 | +0.14 | +70.00% | 1 | 35 | 81.45% |
| AMZN210305P02550000 | 2021-03-03 12:41PM EST | 2,550.00 | 0.61 | 0.48 | 0.70 | +0.35 | +134.62% | 148 | 383 | 80.62% |
| AMZN210305P02560000 | 2021-03-01 3:09PM EST | 2,560.00 | 0.37 | 0.53 | 0.76 | 0.00 | - | 4 | 46 | 79.88% |
| AMZN210305P02570000 | 2021-03-03 12:34PM EST | 2,570.00 | 0.71 | 0.57 | 0.81 | +0.47 | +195.83% | 17 | 61 | 78.93% |
| AMZN210305P02580000 | 2021-03-03 10:51AM EST | 2,580.00 | 0.73 | 0.60 | 0.84 | +0.40 | +121.21% | 7 | 38 | 77.71% |
| AMZN210305P02590000 | 2021-03-02 3:37PM EST | 2,590.00 | 1.05 | 0.63 | 0.87 | +0.73 | +228.12% | 21 | 73 | 76.49% |
| AMZN210305P02600000 | 2021-03-03 12:36PM EST | 2,600.00 | 0.82 | 0.70 | 0.92 | +0.41 | +100.00% | 424 | 790 | 75.61% |
| AMZN210305P02610000 | 2021-03-03 12:43PM EST | 2,610.00 | 0.94 | 0.79 | 0.95 | +0.56 | +147.37% | 6 | 73 | 74.68% |
| AMZN210305P02620000 | 2021-03-03 12:35PM EST | 2,620.00 | 0.98 | 0.86 | 0.98 | +0.48 | +96.00% | 38 | 93 | 73.58% |
| AMZN210305P02630000 | 2021-03-03 12:35PM EST | 2,630.00 | 1.05 | 0.91 | 1.09 | +0.71 | +208.82% | 14 | 223 | 72.75% |
| AMZN210305P02640000 | 2021-03-02 9:38AM EST | 2,640.00 | 1.04 | 1.00 | 1.16 | +0.49 | +89.09% | 23 | 110 | 71.85% |
| AMZN210305P02650000 | 2021-03-03 12:49PM EST | 2,650.00 | 1.10 | 1.08 | 1.24 | +0.58 | +111.54% | 124 | 560 | 70.89% |
| AMZN210305P02660000 | 2021-03-03 12:49PM EST | 2,660.00 | 1.21 | 1.16 | 1.34 | +0.71 | +142.00% | 43 | 75 | 69.95% |
| AMZN210305P02670000 | 2021-03-03 12:36PM EST | 2,670.00 | 1.44 | 1.26 | 1.42 | +0.61 | +73.49% | 72 | 142 | 68.96% |
| AMZN210305P02680000 | 2021-03-03 9:44AM EST | 2,680.00 | 1.19 | 1.35 | 1.53 | +0.47 | +65.28% | 37 | 182 | 67.98% |
| AMZN210305P02690000 | 2021-03-03 11:43AM EST | 2,690.00 | 1.30 | 1.42 | 1.61 | +0.40 | +44.44% | 53 | 204 | 66.76% |
| AMZN210305P02700000 | 2021-03-03 12:43PM EST | 2,700.00 | 1.69 | 1.59 | 1.76 | +0.83 | +96.51% | 548 | 919 | 66.08% |
| AMZN210305P02710000 | 2021-03-03 12:43PM EST | 2,710.00 | 1.81 | 1.73 | 1.84 | +0.85 | +88.54% | 111 | 82 | 64.98% |
| AMZN210305P02720000 | 2021-03-03 12:48PM EST | 2,720.00 | 1.75 | 1.78 | 1.93 | +0.56 | +47.06% | 47 | 126 | 63.60% |
| AMZN210305P02730000 | 2021-03-03 12:39PM EST | 2,730.00 | 2.01 | 1.99 | 2.15 | +0.95 | +89.62% | 64 | 116 | 62.98% |
| AMZN210305P02740000 | 2021-03-03 12:32PM EST | 2,740.00 | 2.28 | 2.19 | 2.33 | +1.20 | +111.11% | 41 | 314 | 62.12% |
| AMZN210305P02750000 | 2021-03-03 12:49PM EST | 2,750.00 | 2.26 | 2.31 | 2.46 | +1.01 | +80.80% | 531 | 972 | 60.86% |
| AMZN210305P02760000 | 2021-03-03 12:46PM EST | 2,760.00 | 2.60 | 2.37 | 2.56 | +1.37 | +111.38% | 251 | 191 | 59.36% |
| AMZN210305P02770000 | 2021-03-03 12:28PM EST | 2,770.00 | 3.00 | 2.63 | 2.81 | +1.73 | +136.22% | 66 | 192 | 58.58% |
| AMZN210305P02780000 | 2021-03-03 12:01PM EST | 2,780.00 | 2.93 | 2.81 | 3.05 | +1.38 | +89.03% | 143 | 423 | 57.52% |
| AMZN210305P02790000 | 2021-03-03 12:47PM EST | 2,790.00 | 2.96 | 3.05 | 3.20 | +1.20 | +68.18% | 163 | 242 | 56.32% |
| AMZN210305P02800000 | 2021-03-03 12:54PM EST | 2,800.00 | 3.50 | 3.25 | 3.45 | +1.73 | +97.74% | 905 | 1,338 | 55.17% |
| AMZN210305P02810000 | 2021-03-03 12:25PM EST | 2,810.00 | 3.90 | 3.45 | 3.70 | +2.07 | +113.11% | 57 | 124 | 53.94% |
| AMZN210305P02820000 | 2021-03-03 12:39PM EST | 2,820.00 | 4.00 | 3.70 | 3.95 | +1.84 | +85.19% | 70 | 272 | 52.73% |
| AMZN210305P02830000 | 2021-03-03 12:34PM EST | 2,830.00 | 4.75 | 4.05 | 4.20 | +2.65 | +126.19% | 62 | 262 | 51.59% |
| AMZN210305P02840000 | 2021-03-03 12:45PM EST | 2,840.00 | 4.55 | 4.45 | 4.65 | +2.08 | +84.21% | 93 | 233 | 50.70% |
| AMZN210305P02850000 | 2021-03-03 12:49PM EST | 2,850.00 | 4.41 | 4.70 | 4.90 | +1.84 | +71.60% | 622 | 626 | 49.50% |
| AMZN210305P02860000 | 2021-03-03 12:46PM EST | 2,860.00 | 5.05 | 4.95 | 5.15 | +2.25 | +80.36% | 115 | 418 | 47.97% |
| AMZN210305P02870000 | 2021-03-03 12:48PM EST | 2,870.00 | 4.93 | 5.50 | 5.65 | +2.22 | +81.92% | 181 | 253 | 46.95% |
| AMZN210305P02880000 | 2021-03-03 12:53PM EST | 2,880.00 | 5.95 | 5.95 | 6.15 | +2.90 | +95.08% | 363 | 274 | 45.80% |
| AMZN210305P02890000 | 2021-03-03 12:51PM EST | 2,890.00 | 5.85 | 6.20 | 6.40 | +2.25 | +62.50% | 459 | 726 | 44.06% |
| AMZN210305P02900000 | 2021-03-03 12:54PM EST | 2,900.00 | 7.15 | 6.80 | 7.00 | +3.76 | +110.91% | 1,874 | 1,574 | 42.90% |
| AMZN210305P02910000 | 2021-03-03 12:52PM EST | 2,910.00 | 7.30 | 7.25 | 7.50 | +3.39 | +86.70% | 235 | 264 | 41.44% |
| AMZN210305P02920000 | 2021-03-03 12:52PM EST | 2,920.00 | 8.00 | 7.70 | 7.90 | +3.59 | +81.41% | 482 | 323 | 39.72% |
| AMZN210305P02930000 | 2021-03-03 12:54PM EST | 2,930.00 | 9.18 | 8.95 | 9.20 | +5.18 | +129.50% | 310 | 318 | 39.29% |
| AMZN210305P02940000 | 2021-03-03 12:48PM EST | 2,940.00 | 8.60 | 9.40 | 9.60 | +4.10 | +91.11% | 507 | 498 | 37.32% |
| AMZN210305P02950000 | 2021-03-03 12:50PM EST | 2,950.00 | 10.05 | 10.65 | 10.95 | +5.15 | +105.10% | 1,222 | 1,337 | 36.55% |
| AMZN210305P02960000 | 2021-03-03 12:48PM EST | 2,960.00 | 10.55 | 11.80 | 12.15 | +5.50 | +108.91% | 284 | 820 | 35.34% |
| AMZN210305P02970000 | 2021-03-03 12:47PM EST | 2,970.00 | 13.65 | 13.45 | 13.70 | +7.69 | +129.03% | 596 | 879 | 34.34% |
| AMZN210305P02980000 | 2021-03-03 12:53PM EST | 2,980.00 | 15.00 | 14.90 | 15.15 | +8.45 | +129.01% | 639 | 1,305 | 32.98% |
| AMZN210305P02990000 | 2021-03-03 12:49PM EST | 2,990.00 | 16.00 | 17.15 | 16.90 | +8.57 | +115.34% | 710 | 1,194 | 31.70% |
| AMZN210305P03000000 | 2021-03-03 12:53PM EST | 3,000.00 | 19.00 | 19.35 | 19.85 | +10.40 | +120.93% | 6,004 | 3,192 | 31.34% |
| AMZN210305P03010000 | 2021-03-03 12:54PM EST | 3,010.00 | 22.55 | 22.05 | 22.50 | +12.42 | +122.61% | 784 | 1,422 | 30.31% |
| AMZN210305P03020000 | 2021-03-03 12:54PM EST | 3,020.00 | 25.80 | 25.30 | 25.75 | +14.20 | +122.41% | 1,279 | 710 | 29.48% |
| AMZN210305P03030000 | 2021-03-03 12:53PM EST | 3,030.00 | 28.50 | 28.25 | 28.80 | +14.89 | +109.40% | 1,249 | 640 | 28.05% |
| AMZN210305P03040000 | 2021-03-03 12:54PM EST | 3,040.00 | 33.05 | 32.55 | 33.35 | +17.55 | +113.23% | 2,005 | 957 | 27.55% |
| AMZN210305P03050000 | 2021-03-03 12:54PM EST | 3,050.00 | 38.00 | 36.20 | 37.30 | +20.22 | +113.72% | 6,506 | 2,274 | 25.99% |
| AMZN210305P03055000 | 2021-03-03 12:53PM EST | 3,055.00 | 39.50 | 39.00 | 39.75 | +22.05 | +126.36% | 889 | 973 | 25.44% |
| AMZN210305P03060000 | 2021-03-03 12:53PM EST | 3,060.00 | 42.00 | 41.20 | 42.15 | +21.31 | +103.00% | 1,576 | 1,224 | 24.68% |
| AMZN210305P03065000 | 2021-03-03 12:47PM EST | 3,065.00 | 42.30 | 43.75 | 44.95 | +20.30 | +92.27% | 503 | 393 | 24.15% |
| AMZN210305P03070000 | 2021-03-03 12:47PM EST | 3,070.00 | 44.32 | 46.90 | 47.80 | +21.62 | +95.24% | 998 | 1,089 | 23.48% |
| AMZN210305P03075000 | 2021-03-03 11:54AM EST | 3,075.00 | 45.54 | 50.90 | 51.95 | +21.24 | +87.41% | 475 | 655 | 24.05% |
| AMZN210305P03080000 | 2021-03-03 12:50PM EST | 3,080.00 | 53.50 | 53.35 | 54.55 | +26.70 | +99.63% | 926 | 1,062 | 22.73% |
| AMZN210305P03085000 | 2021-03-03 12:15PM EST | 3,085.00 | 52.96 | 56.15 | 57.75 | +24.46 | +85.82% | 170 | 351 | 21.83% |
| AMZN210305P03090000 | 2021-03-03 12:50PM EST | 3,090.00 | 58.17 | 59.85 | 61.20 | +26.77 | +85.25% | 1,118 | 1,583 | 20.96% |
| AMZN210305P03095000 | 2021-03-03 12:50PM EST | 3,095.00 | 61.10 | 64.50 | 65.60 | +27.40 | +81.31% | 280 | 400 | 21.23% |
| AMZN210305P03100000 | 2021-03-03 12:52PM EST | 3,100.00 | 65.46 | 67.20 | 68.45 | +29.05 | +79.79% | 1,029 | 2,381 | 18.55% |
| AMZN210305P03105000 | 2021-03-03 12:48PM EST | 3,105.00 | 66.70 | 70.85 | 72.30 | +27.97 | +72.22% | 189 | 984 | 16.77% |
| AMZN210305P03110000 | 2021-03-03 12:48PM EST | 3,110.00 | 71.85 | 75.65 | 77.05 | +30.52 | +73.84% | 138 | 564 | 16.89% |
| AMZN210305P03115000 | 2021-03-03 12:08PM EST | 3,115.00 | 78.00 | 79.80 | 81.20 | +30.95 | +65.78% | 42 | 221 | 13.43% |
| AMZN210305P03120000 | 2021-03-03 12:47PM EST | 3,120.00 | 78.90 | 82.90 | 84.65 | +32.50 | +70.04% | 155 | 713 | 0.00% |
| AMZN210305P03125000 | 2021-03-03 12:44PM EST | 3,125.00 | 89.45 | 86.60 | 88.60 | +41.03 | +84.74% | 163 | 565 | 0.00% |
| AMZN210305P03130000 | 2021-03-03 12:48PM EST | 3,130.00 | 86.80 | 91.00 | 92.90 | +32.95 | +61.19% | 148 | 685 | 0.00% |
| AMZN210305P03135000 | 2021-03-03 12:40PM EST | 3,135.00 | 100.15 | 95.25 | 96.85 | +40.15 | +66.92% | 42 | 285 | 0.00% |
| AMZN210305P03140000 | 2021-03-03 12:46PM EST | 3,140.00 | 102.09 | 99.70 | 101.35 | +42.69 | +71.87% | 324 | 916 | 0.00% |
| AMZN210305P03145000 | 2021-03-03 12:48PM EST | 3,145.00 | 99.67 | 104.50 | 106.40 | +33.02 | +49.54% | 162 | 354 | 0.00% |
| AMZN210305P03150000 | 2021-03-03 12:53PM EST | 3,150.00 | 110.25 | 109.70 | 111.75 | +42.28 | +62.20% | 330 | 1,214 | 0.00% |
| AMZN210305P03155000 | 2021-03-03 12:48PM EST | 3,155.00 | 108.67 | 114.80 | 116.45 | +37.37 | +52.41% | 42 | 173 | 0.00% |
| AMZN210305P03160000 | 2021-03-03 12:53PM EST | 3,160.00 | 119.53 | 119.05 | 121.20 | +39.53 | +49.41% | 83 | 297 | 0.00% |
| AMZN210305P03165000 | 2021-03-03 11:46AM EST | 3,165.00 | 113.20 | 122.80 | 124.25 | +35.00 | +44.76% | 11 | 98 | 0.00% |
| AMZN210305P03170000 | 2021-03-03 12:44PM EST | 3,170.00 | 130.55 | 127.40 | 129.15 | +45.14 | +52.85% | 167 | 2,324 | 0.00% |
| AMZN210305P03175000 | 2021-03-03 12:48PM EST | 3,175.00 | 126.55 | 132.50 | 134.55 | +37.43 | +42.00% | 116 | 319 | 0.00% |
| AMZN210305P03180000 | 2021-03-03 12:48PM EST | 3,180.00 | 131.30 | 136.95 | 138.90 | +34.35 | +35.43% | 162 | 630 | 0.00% |
| AMZN210305P03185000 | 2021-03-03 11:28AM EST | 3,185.00 | 141.85 | 140.85 | 144.65 | +43.30 | +43.94% | 32 | 214 | 0.00% |
| AMZN210305P03190000 | 2021-03-03 12:52PM EST | 3,190.00 | 146.72 | 146.05 | 148.70 | +49.32 | +50.64% | 58 | 536 | 0.00% |
| AMZN210305P03195000 | 2021-03-03 12:04PM EST | 3,195.00 | 155.00 | 150.85 | 153.40 | +50.19 | +47.89% | 37 | 275 | 0.00% |
| AMZN210305P03200000 | 2021-03-03 12:54PM EST | 3,200.00 | 159.08 | 156.10 | 158.55 | +51.99 | +48.55% | 152 | 2,453 | 0.00% |
| AMZN210305P03205000 | 2021-03-03 12:06PM EST | 3,205.00 | 159.74 | 160.55 | 163.60 | +39.96 | +33.36% | 10 | 156 | 0.00% |
| AMZN210305P03210000 | 2021-03-03 10:55AM EST | 3,210.00 | 162.10 | 167.05 | 170.45 | +39.19 | +31.89% | 24 | 248 | 0.00% |
| AMZN210305P03215000 | 2021-03-03 9:32AM EST | 3,215.00 | 158.72 | 172.20 | 175.15 | +63.69 | +67.02% | 79 | 164 | 0.00% |
| AMZN210305P03220000 | 2021-03-03 12:47PM EST | 3,220.00 | 177.50 | 175.05 | 178.50 | +45.35 | +34.32% | 13 | 354 | 0.00% |
| AMZN210305P03225000 | 2021-03-03 11:51AM EST | 3,225.00 | 169.03 | 181.15 | 183.25 | +54.08 | +47.05% | 52 | 185 | 0.00% |
| AMZN210305P03230000 | 2021-03-03 11:51AM EST | 3,230.00 | 174.03 | 185.70 | 187.65 | +54.43 | +45.51% | 2 | 204 | 0.00% |
| AMZN210305P03235000 | 2021-03-03 11:26AM EST | 3,235.00 | 173.66 | 189.35 | 193.85 | +64.19 | +58.64% | 32 | 166 | 0.00% |
| AMZN210305P03240000 | 2021-03-03 11:27AM EST | 3,240.00 | 190.10 | 195.55 | 198.10 | +75.93 | +66.51% | 6 | 225 | 0.00% |
| AMZN210305P03245000 | 2021-03-03 12:40PM EST | 3,245.00 | 206.29 | 199.65 | 203.60 | +90.14 | +77.61% | 7 | 341 | 0.00% |
| AMZN210305P03250000 | 2021-03-03 12:15PM EST | 3,250.00 | 205.78 | 205.40 | 207.90 | +43.63 | +26.91% | 57 | 790 | 0.00% |
| AMZN210305P03255000 | 2021-03-03 12:44PM EST | 3,255.00 | 213.73 | 209.70 | 212.40 | +75.49 | +54.61% | 4 | 144 | 0.00% |
| AMZN210305P03260000 | 2021-03-03 12:40PM EST | 3,260.00 | 221.59 | 213.65 | 217.55 | +69.19 | +45.40% | 14 | 162 | 0.00% |
| AMZN210305P03265000 | 2021-03-03 9:36AM EST | 3,265.00 | 178.97 | 220.50 | 223.65 | +27.64 | +18.26% | 1 | 178 | 0.00% |
| AMZN210305P03270000 | 2021-03-02 2:19PM EST | 3,270.00 | 179.23 | 222.25 | 228.65 | 0.00 | - | 39 | 187 | 0.00% |
| AMZN210305P03275000 | 2021-03-03 12:24PM EST | 3,275.00 | 229.13 | 229.55 | 233.95 | +68.12 | +42.31% | 42 | 143 | 0.00% |
| AMZN210305P03280000 | 2021-03-03 12:39PM EST | 3,280.00 | 239.50 | 235.65 | 237.75 | +50.93 | +27.01% | 5 | 146 | 0.00% |
| AMZN210305P03285000 | 2021-03-02 3:06PM EST | 3,285.00 | 245.69 | 240.70 | 245.00 | +90.54 | +58.36% | 3 | 105 | 0.00% |
| AMZN210305P03290000 | 2021-03-03 12:39PM EST | 3,290.00 | 249.50 | 241.75 | 247.30 | +61.20 | +32.50% | 3 | 264 | 0.00% |
| AMZN210305P03295000 | 2021-03-03 12:30PM EST | 3,295.00 | 252.55 | 248.85 | 250.95 | +59.32 | +30.70% | 10 | 183 | 0.00% |
| AMZN210305P03300000 | 2021-03-03 12:46PM EST | 3,300.00 | 255.95 | 255.45 | 258.60 | +47.90 | +23.02% | 228 | 450 | 0.00% |
| AMZN210305P03305000 | 2021-03-03 10:08AM EST | 3,305.00 | 260.00 | 257.85 | 265.65 | +62.35 | +31.55% | 3 | 58 | 0.00% |
| AMZN210305P03310000 | 2021-03-03 9:56AM EST | 3,310.00 | 241.45 | 266.90 | 269.15 | +75.97 | +45.91% | 1 | 118 | 0.00% |
| AMZN210305P03315000 | 2021-03-02 10:40AM EST | 3,315.00 | 177.10 | 265.95 | 274.15 | 0.00 | - | 3 | 37 | 0.00% |
| AMZN210305P03320000 | 2021-03-03 9:34AM EST | 3,320.00 | 221.45 | 273.35 | 275.65 | +36.80 | +19.93% | 2 | 139 | 0.00% |
| AMZN210305P03325000 | 2021-03-02 3:40PM EST | 3,325.00 | 266.00 | 278.60 | 283.15 | +48.50 | +22.30% | 1 | 52 | 0.00% |
| AMZN210305P03330000 | 2021-03-02 10:04AM EST | 3,330.00 | 175.45 | 284.25 | 287.25 | 0.00 | - | 10 | 169 | 0.00% |
| AMZN210305P03335000 | 2021-03-02 3:41PM EST | 3,335.00 | 229.55 | 290.10 | 293.75 | 0.00 | - | 4 | 45 | 0.00% |
| AMZN210305P03340000 | 2021-03-01 12:50PM EST | 3,340.00 | 295.90 | 292.75 | 300.30 | +80.35 | +37.28% | 5 | 50 | 0.00% |
| AMZN210305P03345000 | 2021-02-26 3:13PM EST | 3,345.00 | 220.85 | 297.55 | 304.05 | 0.00 | - | 3 | 29 | 0.00% |
| AMZN210305P03350000 | 2021-03-03 11:29AM EST | 3,350.00 | 283.72 | 302.30 | 309.15 | +61.77 | +27.83% | 6 | 330 | 0.00% |
| AMZN210305P03355000 | 2021-03-02 3:49PM EST | 3,355.00 | 254.75 | 308.50 | 314.80 | 0.00 | - | 5 | 45 | 0.00% |
| AMZN210305P03360000 | 2021-02-26 10:29AM EST | 3,360.00 | 305.64 | 314.50 | 318.80 | +43.69 | +16.68% | 1 | 43 | 0.00% |
| AMZN210305P03365000 | 2021-02-26 12:41PM EST | 3,365.00 | 302.35 | 317.90 | 324.80 | +36.70 | +13.82% | 2 | 42 | 0.00% |
| AMZN210305P03370000 | 2021-03-01 9:38AM EST | 3,370.00 | 249.53 | 323.90 | 329.75 | 0.00 | - | 2 | 59 | 0.00% |
| AMZN210305P03375000 | 2021-03-02 1:44PM EST | 3,375.00 | 231.23 | 328.10 | 334.40 | 0.00 | - | 26 | 29 | 0.00% |
| AMZN210305P03380000 | 2021-03-01 2:09PM EST | 3,380.00 | 282.75 | 333.00 | 337.65 | 0.00 | - | 5 | 46 | 0.00% |
| AMZN210305P03385000 | 2021-02-25 10:49AM EST | 3,385.00 | 253.05 | 337.05 | 342.25 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210305P03390000 | 2021-02-25 1:24PM EST | 3,390.00 | 296.81 | 341.55 | 349.20 | 0.00 | - | 10 | 23 | 0.00% |
| AMZN210305P03395000 | 2021-03-02 1:14PM EST | 3,395.00 | 257.48 | 350.45 | 354.65 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN210305P03400000 | 2021-03-03 12:53PM EST | 3,400.00 | 356.27 | 353.75 | 357.55 | +94.95 | +36.33% | 4 | 166 | 0.00% |
| AMZN210305P03405000 | 2021-02-24 10:42AM EST | 3,405.00 | 264.70 | 358.30 | 364.05 | 0.00 | - | 2 | 18 | 0.00% |
| AMZN210305P03410000 | 2021-03-01 2:22PM EST | 3,410.00 | 280.40 | 363.65 | 367.55 | 0.00 | - | 78 | 105 | 0.00% |
| AMZN210305P03415000 | 2021-03-02 1:59PM EST | 3,415.00 | 276.60 | 366.20 | 374.30 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210305P03420000 | 2021-03-02 2:24PM EST | 3,420.00 | 290.00 | 374.70 | 378.35 | 0.00 | - | 91 | 129 | 0.00% |
| AMZN210305P03425000 | 2021-03-01 12:22PM EST | 3,425.00 | 302.80 | 377.20 | 384.70 | 0.00 | - | 1 | 9 | 0.00% |
| AMZN210305P03430000 | 2021-03-02 3:15PM EST | 3,430.00 | 303.30 | 381.65 | 390.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMZN210305P03435000 | 2021-02-24 2:54PM EST | 3,435.00 | 301.25 | 386.50 | 391.15 | 0.00 | - | 2 | 8 | 0.00% |
| AMZN210305P03440000 | 2021-02-23 3:29PM EST | 3,440.00 | 295.11 | 393.15 | 397.45 | 0.00 | - | 6 | 10 | 0.00% |
| AMZN210305P03445000 | 2021-02-24 10:39AM EST | 3,445.00 | 397.88 | 401.05 | 403.70 | +91.23 | +29.75% | 2 | 9 | 0.00% |
| AMZN210305P03450000 | 2021-03-03 12:41PM EST | 3,450.00 | 410.95 | 403.10 | 411.15 | +107.25 | +35.31% | 2 | 19 | 0.00% |
| AMZN210305P03460000 | 2021-03-02 2:10PM EST | 3,460.00 | 324.30 | 408.95 | 420.00 | 0.00 | - | 6 | 9 | 0.00% |
| AMZN210305P03470000 | 2021-03-01 3:26PM EST | 3,470.00 | 323.60 | 420.95 | 426.30 | 0.00 | - | 10 | 17 | 0.00% |
| AMZN210305P03480000 | 2021-03-02 3:55PM EST | 3,480.00 | 389.04 | 434.70 | 439.30 | 0.00 | - | 3 | 8 | 0.00% |
| AMZN210305P03490000 | 2021-02-26 9:48AM EST | 3,490.00 | 378.15 | 441.55 | 446.40 | 0.00 | - | 2 | 7 | 0.00% |
| AMZN210305P03500000 | 2021-03-03 12:35PM EST | 3,500.00 | 460.26 | 455.75 | 460.30 | +51.49 | +12.60% | 30 | 19 | 0.00% |
| AMZN210305P03510000 | 2021-03-01 12:28PM EST | 3,510.00 | 388.70 | 463.55 | 469.30 | 0.00 | - | 6 | 21 | 0.00% |
| AMZN210305P03520000 | 2021-03-01 12:55PM EST | 3,520.00 | 395.25 | 470.70 | 477.15 | 0.00 | - | 2 | 12 | 0.00% |
| AMZN210305P03530000 | 2021-03-01 11:16AM EST | 3,530.00 | 411.20 | 481.40 | 487.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210305P03540000 | 2021-02-26 9:42AM EST | 3,540.00 | 445.65 | 491.70 | 499.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN210305P03550000 | 2021-03-03 11:17AM EST | 3,550.00 | 496.99 | 505.60 | 508.60 | +232.14 | +87.65% | 1 | 4 | 0.00% |
| AMZN210305P03560000 | 2021-02-18 3:10PM EST | 3,560.00 | 240.20 | 513.20 | 520.30 | 0.00 | - | 6 | 6 | 0.00% |
| AMZN210305P03570000 | 2021-02-18 3:14PM EST | 3,570.00 | 248.75 | 522.00 | 528.25 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN210305P03580000 | 2021-02-18 2:38PM EST | 3,580.00 | 259.75 | 531.95 | 540.25 | 0.00 | - | 3 | 3 | 0.00% |
| AMZN210305P03590000 | 2021-02-18 1:34PM EST | 3,590.00 | 265.95 | 542.75 | 550.80 | 0.00 | - | - | 1 | 0.00% |
| AMZN210305P03600000 | 2021-03-02 3:44PM EST | 3,600.00 | 496.46 | 552.85 | 560.80 | 0.00 | - | 6 | 10 | 0.00% |
| AMZN210305P03610000 | 2021-03-02 2:01PM EST | 3,610.00 | 466.38 | 563.10 | 567.80 | 0.00 | - | 82 | 41 | 0.00% |
| AMZN210305P03620000 | 2021-03-02 12:56PM EST | 3,620.00 | 482.45 | 570.75 | 579.65 | 0.00 | - | 84 | 42 | 0.00% |
| AMZN210305P03630000 | 2021-02-19 2:10PM EST | 3,630.00 | 338.95 | 580.95 | 587.75 | 0.00 | - | 3 | 5 | 0.00% |
| AMZN210305P03640000 | 2021-02-19 9:54AM EST | 3,640.00 | 327.90 | 593.20 | 600.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210305P03650000 | 2021-02-24 9:54AM EST | 3,650.00 | 514.02 | 599.60 | 608.40 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN210305P03660000 | 2021-02-18 11:23AM EST | 3,660.00 | 596.80 | 613.35 | 620.70 | +48.85 | +8.92% | 2 | 2 | 0.00% |
| AMZN210305P03670000 | 2021-02-19 10:06AM EST | 3,670.00 | 347.65 | 621.95 | 626.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210305P03680000 | 2021-02-23 11:10AM EST | 3,680.00 | 522.70 | 633.05 | 638.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210305P03700000 | 2021-02-19 2:06PM EST | 3,700.00 | 405.77 | 650.65 | 656.45 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN210305P03720000 | 2021-03-01 2:43PM EST | 3,720.00 | 584.65 | 671.40 | 678.50 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN210305P03740000 | 2021-03-01 2:43PM EST | 3,740.00 | 604.39 | 694.40 | 699.30 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN210305P03760000 | 2021-02-16 9:42AM EST | 3,760.00 | 620.95 | 713.55 | 718.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN210305P03770000 | 2021-02-23 11:18AM EST | 3,770.00 | 615.45 | 720.30 | 729.25 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN210305P03780000 | 2021-02-23 11:07AM EST | 3,780.00 | 622.15 | 732.80 | 740.65 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P03800000 | 2021-02-16 12:13AM EST | 3,800.00 | 519.30 | 753.75 | 757.40 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P03820000 | 2021-02-22 12:24PM EST | 3,820.00 | 637.65 | 772.90 | 780.05 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN210305P03830000 | 2021-02-17 3:32PM EST | 3,830.00 | 527.75 | 784.05 | 789.55 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P03840000 | 2021-02-16 10:07AM EST | 3,840.00 | 552.15 | 793.40 | 796.45 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P03860000 | 2021-02-25 1:02PM EST | 3,860.00 | 782.05 | 813.05 | 817.45 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P03870000 | 2021-02-17 3:32PM EST | 3,870.00 | 567.35 | 822.70 | 826.80 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P03880000 | 2021-02-23 9:50AM EST | 3,880.00 | 786.10 | 836.00 | 840.25 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210305P03890000 | 2021-02-26 11:05AM EST | 3,890.00 | 804.00 | 840.50 | 849.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210305P03900000 | 2021-02-17 11:04AM EST | 3,900.00 | 599.50 | 853.35 | 857.40 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P03940000 | 2021-02-23 10:17AM EST | 3,940.00 | 814.00 | 893.00 | 900.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210305P03960000 | 2021-02-23 1:52PM EST | 3,960.00 | 860.75 | 915.05 | 919.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210305P03970000 | 2021-03-01 9:40AM EST | 3,970.00 | 868.64 | 923.05 | 930.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210305P03980000 | 2021-03-01 9:59AM EST | 3,980.00 | 857.02 | 933.65 | 938.25 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN210305P03990000 | 2021-03-01 12:16PM EST | 3,990.00 | 869.30 | 943.55 | 949.55 | 0.00 | - | 86 | 0 | 0.00% |
| AMZN210305P04000000 | 2021-02-16 9:53AM EST | 4,000.00 | 701.25 | 953.65 | 959.60 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P04050000 | 2021-02-22 10:23AM EST | 4,050.00 | 857.65 | 1,005.10 | 1,009.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210305P04100000 | 2021-02-17 1:43PM EST | 4,100.00 | 1,031.15 | 1,051.45 | 1,058.70 | +53.55 | +5.48% | 1 | 0 | 0.00% |
| AMZN210305P04150000 | 2021-02-18 11:07AM EST | 4,150.00 | 853.35 | 1,101.55 | 1,107.45 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P04250000 | 2021-02-19 1:00PM EST | 4,250.00 | 1,190.95 | 1,203.95 | 1,211.50 | +234.00 | +24.45% | 1 | 0 | 0.00% |
| AMZN210305P04350000 | 2021-02-26 9:39AM EST | 4,350.00 | 1,250.00 | 1,304.55 | 1,308.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210305P04450000 | 2021-02-26 9:39AM EST | 4,450.00 | 1,349.90 | 1,404.30 | 1,410.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN210305P04500000 | 2021-02-26 11:32AM EST | 4,500.00 | 1,411.25 | 1,453.25 | 1,456.60 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN210305P04700000 | 2021-02-24 10:30AM EST | 4,700.00 | 1,554.20 | 1,652.75 | 1,660.30 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P04800000 | 2021-02-24 10:17AM EST | 4,800.00 | 1,659.30 | 1,754.65 | 1,759.65 | 0.00 | - | - | 0 | 0.00% |
| AMZN210305P04900000 | 2021-03-03 9:35AM EST | 4,900.00 | 1,808.85 | 1,851.60 | 1,858.15 | +49.85 | +2.83% | 1 | 0 | 0.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
