Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.195,34+10,27 (+0,32%)
Alla chiusura: 1:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201204C018000002020-11-27 12:16PM EST1,800.001,397.101,393.101,398.70-5.10-0.36%2-154.00%
AMZN201204C018100002020-11-16 11:03AM EST1,810.001,314.001,383.101,388.700.00-11152.64%
AMZN201204C018500002020-11-24 3:23PM EST1,850.001,268.951,340.751,350.600.00-12139.84%
AMZN201204C018600002020-11-23 2:08PM EST1,860.001,235.451,330.751,340.600.00-11138.57%
AMZN201204C019100002020-11-20 3:16PM EST1,910.001,198.501,281.001,290.650.00-22137.16%
AMZN201204C019700002020-11-20 11:20AM EST1,970.001,152.951,220.751,230.250.00-22116.60%
AMZN201204C020100002020-11-19 11:51AM EST2,010.001,100.531,180.751,190.250.00-21112.01%
AMZN201204C021300002020-11-03 9:31AM EST2,130.00876.501,060.801,070.250.00--1100.20%
AMZN201204C022000002020-10-23 9:53AM EST2,200.00957.51896.95904.050.00-220.00%
AMZN201204C022400002020-11-16 12:01AM EST2,240.00943.25951.00960.650.00--197.56%
AMZN201204C022800002020-11-06 10:41AM EST2,280.00982.44913.90918.400.00-3398.63%
AMZN201204C023400002020-11-19 3:05PM EST2,340.00778.70853.70858.450.00-3790.70%
AMZN201204C023600002020-11-03 9:55AM EST2,360.00680.28833.95838.450.00--090.14%
AMZN201204C023800002020-11-03 12:30PM EST2,380.00695.96813.95818.450.00--387.87%
AMZN201204C024000002020-11-03 12:42PM EST2,400.00673.37793.65798.500.00--084.03%
AMZN201204C024100002020-11-03 1:09PM EST2,410.00667.36783.95788.450.00--184.50%
AMZN201204C024400002020-11-03 2:06PM EST2,440.00614.03754.00758.500.00--581.74%
AMZN201204C024500002020-11-18 3:09PM EST2,450.00683.75744.00748.500.00-21380.64%
AMZN201204C024700002020-11-03 3:35PM EST2,470.00604.93724.00728.500.00-4278.42%
AMZN201204C024800002020-11-16 12:01PM EST2,480.00651.15713.80718.550.00-3376.51%
AMZN201204C025000002020-11-24 11:49AM EST2,500.00611.52694.05698.550.00-21375.65%
AMZN201204C025100002020-11-16 9:36AM EST2,510.00594.76683.75688.550.00-2372.97%
AMZN201204C025200002020-11-20 9:30AM EST2,520.00596.00673.75678.600.00-11072.18%
AMZN201204C025300002020-11-17 10:36AM EST2,530.00680.95664.10668.55+54.07+8.63%3772.61%
AMZN201204C025400002020-11-03 11:06AM EST2,540.00542.80653.90658.600.00-2770.80%
AMZN201204C025500002020-11-16 9:56AM EST2,550.00572.04644.10648.600.00-1170.65%
AMZN201204C025600002020-11-17 3:04PM EST2,560.00596.33634.10638.600.00-19869.57%
AMZN201204C025700002020-11-18 12:06PM EST2,570.00560.56624.10628.600.00-61568.48%
AMZN201204C025800002020-11-18 10:57AM EST2,580.00545.93613.95618.650.00--466.97%
AMZN201204C025900002020-11-18 1:31PM EST2,590.00532.02604.15608.650.00-8966.75%
AMZN201204C026000002020-11-25 1:41PM EST2,600.00569.15594.15598.650.00-12265.67%
AMZN201204C026100002020-11-18 2:26PM EST2,610.00506.41583.95588.700.00-61063.97%
AMZN201204C026200002020-11-19 9:49AM EST2,620.00469.10573.90578.700.00-1062.68%
AMZN201204C026300002020-11-19 12:21PM EST2,630.00492.32563.90568.750.00-9261.83%
AMZN201204C026400002020-11-19 10:02AM EST2,640.00459.68554.25558.750.00-1662.12%
AMZN201204C026500002020-11-19 11:01AM EST2,650.00507.50544.25548.750.00-1361.04%
AMZN201204C026600002020-11-19 1:26PM EST2,660.00455.82534.10538.800.00-10959.60%
AMZN201204C026700002020-11-10 9:39AM EST2,670.00406.17524.30528.800.00-72359.23%
AMZN201204C026800002020-11-19 3:35PM EST2,680.00446.23514.15518.850.00-181157.81%
AMZN201204C027000002020-11-27 11:38AM EST2,700.00504.98494.15498.90+89.98+21.68%1112555.84%
AMZN201204C027100002020-11-19 3:38PM EST2,710.00415.69484.10488.950.00-21054.77%
AMZN201204C027200002020-11-16 12:02AM EST2,720.00434.83474.45478.950.00--1254.77%
AMZN201204C027300002020-11-20 10:09AM EST2,730.00382.15464.50469.000.00-51253.97%
AMZN201204C027400002020-11-20 11:20AM EST2,740.00388.75454.30459.050.00-4852.47%
AMZN201204C027500002020-11-23 11:15AM EST2,750.00324.00444.55449.050.00-11252.08%
AMZN201204C027600002020-11-20 3:46PM EST2,760.00348.83434.30439.150.00-161250.59%
AMZN201204C027700002020-11-24 12:48PM EST2,770.00360.17424.65429.150.00-31250.40%
AMZN201204C027800002020-11-20 3:58PM EST2,780.00404.17414.70419.200.00-61757.51%
AMZN201204C027900002020-11-25 3:06PM EST2,790.00390.50404.75409.250.00-2456.43%
AMZN201204C028000002020-11-27 12:52PM EST2,800.00394.50394.80399.30+11.95+3.12%88355.33%
AMZN201204C028100002020-11-23 1:05PM EST2,810.00294.27384.70389.400.00-7954.36%
AMZN201204C028200002020-11-24 11:14AM EST2,820.00298.58374.65379.450.00-51253.26%
AMZN201204C028300002020-11-25 10:17AM EST2,830.00354.67365.00369.500.00-173152.15%
AMZN201204C028400002020-11-23 2:38PM EST2,840.00260.34354.80359.600.00-2751.15%
AMZN201204C028500002020-11-25 11:58AM EST2,850.00325.00344.95349.700.00-6450.15%
AMZN201204C028600002020-11-24 12:48PM EST2,860.00271.67334.95339.750.00-5949.02%
AMZN201204C028700002020-11-23 12:21PM EST2,870.00244.35325.35329.850.00-11547.99%
AMZN201204C028800002020-11-24 1:46PM EST2,880.00256.48315.30320.000.00-62447.06%
AMZN201204C028900002020-11-20 2:48PM EST2,890.00214.85305.60310.100.00-425046.01%
AMZN201204C029000002020-11-27 12:46PM EST2,900.00294.21295.75300.25-0.79-0.27%4713645.04%
AMZN201204C029100002020-11-25 10:22AM EST2,910.00272.20285.70290.400.00-11544.06%
AMZN201204C029200002020-11-25 2:33PM EST2,920.00259.00275.85280.600.00-41843.16%
AMZN201204C029300002020-11-27 12:47PM EST2,930.00264.56266.35270.80+47.61+21.95%51142.22%
AMZN201204C029400002020-11-25 2:13PM EST2,940.00229.38256.60261.050.00-13441.35%
AMZN201204C029500002020-11-27 12:51PM EST2,950.00246.00246.60251.40+2.50+1.03%16140.62%
AMZN201204C029600002020-11-27 11:09AM EST2,960.00252.88237.80240.45+34.58+15.84%32937.73%
AMZN201204C029650002020-11-25 12:40PM EST2,965.00221.62233.00235.600.00-42237.33%
AMZN201204C029700002020-11-25 10:48AM EST2,970.00227.94228.40230.800.00-12337.01%
AMZN201204C029750002020-11-23 3:40PM EST2,975.00212.90223.40226.050.00-32036.75%
AMZN201204C029800002020-11-25 1:35PM EST2,980.00196.18218.65221.250.00-32636.40%
AMZN201204C029850002020-11-25 9:36AM EST2,985.00228.53213.90216.50+47.53+26.26%12436.11%
AMZN201204C029900002020-11-27 12:08PM EST2,990.00217.30209.15211.80+14.85+7.34%62135.87%
AMZN201204C029950002020-11-25 10:03AM EST2,995.00196.85204.45207.100.00-43235.61%
AMZN201204C030000002020-11-27 12:59PM EST3,000.00201.10199.80202.35+8.00+4.14%7629935.26%
AMZN201204C030050002020-11-27 9:56AM EST3,005.00204.94195.10197.70+31.69+18.29%15235.03%
AMZN201204C030100002020-11-27 12:44PM EST3,010.00189.75190.45193.05+11.75+6.60%113934.78%
AMZN201204C030150002020-11-27 10:32AM EST3,015.00203.47185.90188.40+40.97+25.21%21434.51%
AMZN201204C030200002020-11-27 12:54PM EST3,020.00181.83181.45183.80+1.91+1.06%8114134.27%
AMZN201204C030250002020-11-27 12:50PM EST3,025.00175.00176.70179.25+0.95+0.55%82234.07%
AMZN201204C030300002020-11-27 12:36PM EST3,030.00175.45172.35174.70+6.40+3.79%14133.84%
AMZN201204C030350002020-11-27 10:40AM EST3,035.00185.05167.85170.20+24.25+15.08%43833.64%
AMZN201204C030400002020-11-27 12:18PM EST3,040.00164.98163.25165.75+15.04+10.03%84033.47%
AMZN201204C030450002020-11-27 10:17AM EST3,045.00171.30158.85161.30+19.10+12.55%85433.26%
AMZN201204C030500002020-11-27 12:56PM EST3,050.00154.90154.45156.90+7.10+4.80%8921133.08%
AMZN201204C030550002020-11-27 10:25AM EST3,055.00164.60150.25152.55+28.15+20.63%45332.92%
AMZN201204C030600002020-11-27 12:13PM EST3,060.00146.78145.80148.20+2.63+1.82%4111532.73%
AMZN201204C030650002020-11-25 3:34PM EST3,065.00139.45142.15143.95-3.03-2.13%12632.59%
AMZN201204C030700002020-11-27 12:50PM EST3,070.00136.00137.40139.70-3.53-2.53%185732.43%
AMZN201204C030750002020-11-27 12:59PM EST3,075.00134.60133.70135.55+4.60+3.54%368932.31%
AMZN201204C030800002020-11-27 12:20PM EST3,080.00131.80129.30131.40+6.80+5.44%78317432.16%
AMZN201204C030850002020-11-27 11:39AM EST3,085.00131.36125.30127.30+8.97+7.33%66532.02%
AMZN201204C030900002020-11-27 12:32PM EST3,090.00121.10121.30123.30+2.67+2.25%1612831.92%
AMZN201204C030950002020-11-27 12:37PM EST3,095.00118.15117.20119.40+2.98+2.59%2812831.86%
AMZN201204C031000002020-11-27 12:59PM EST3,100.00114.64113.50115.20+3.60+3.24%8121,17831.54%
AMZN201204C031050002020-11-27 12:33PM EST3,105.00109.45109.50111.70+0.85+0.78%5619331.69%
AMZN201204C031100002020-11-27 12:58PM EST3,110.00106.97105.85107.90+3.07+2.95%5830931.59%
AMZN201204C031150002020-11-27 12:37PM EST3,115.00103.29102.15104.20+2.29+2.27%3424831.52%
AMZN201204C031200002020-11-27 12:59PM EST3,120.0099.8598.55100.55+3.15+3.26%35760931.44%
AMZN201204C031250002020-11-27 12:13PM EST3,125.0093.1395.0597.00-2.09-2.19%4223231.39%
AMZN201204C031300002020-11-27 12:59PM EST3,130.0092.1291.5593.50+0.12+0.13%10938131.33%
AMZN201204C031350002020-11-27 12:51PM EST3,135.0087.4788.1590.05-1.14-1.29%4617031.26%
AMZN201204C031400002020-11-27 12:59PM EST3,140.0086.1085.2586.75+1.80+2.14%8524131.25%
AMZN201204C031450002020-11-27 12:47PM EST3,145.0079.8081.9583.50-0.60-0.75%378031.22%
AMZN201204C031500002020-11-27 12:59PM EST3,150.0079.6578.8080.25-0.35-0.44%6651,36331.16%
AMZN201204C031550002020-11-27 12:59PM EST3,155.0076.3075.9077.00-0.65-0.84%8713731.05%
AMZN201204C031600002020-11-27 12:56PM EST3,160.0072.8072.3574.00-2.00-2.67%33624931.05%
AMZN201204C031650002020-11-27 12:57PM EST3,165.0070.5869.8071.10-1.22-1.70%735031.07%
AMZN201204C031700002020-11-27 12:59PM EST3,170.0067.6566.8068.20-0.37-0.54%17013631.05%
AMZN201204C031750002020-11-27 12:52PM EST3,175.0063.6664.1565.40-1.78-2.72%11436531.04%
AMZN201204C031800002020-11-27 12:59PM EST3,180.0062.0061.1062.30-2.00-3.12%35424430.82%
AMZN201204C031850002020-11-27 12:58PM EST3,185.0059.2258.5060.05-1.51-2.49%1646931.05%
AMZN201204C031900002020-11-27 12:59PM EST3,190.0057.4556.4057.45-1.80-3.04%38019231.03%
AMZN201204C031950002020-11-27 12:59PM EST3,195.0054.5054.0055.00-2.91-5.07%61335331.06%
AMZN201204C032000002020-11-27 12:59PM EST3,200.0052.0052.0052.50-2.60-4.76%4,3803,21031.02%
AMZN201204C032050002020-11-27 12:59PM EST3,205.0049.3049.2050.00-3.40-6.45%1,12030730.94%
AMZN201204C032100002020-11-27 12:59PM EST3,210.0047.4547.4547.95-3.14-6.21%2,32218831.07%
AMZN201204C032150002020-11-27 12:59PM EST3,215.0045.2845.0045.80-2.57-5.37%6415131.10%
AMZN201204C032200002020-11-27 12:59PM EST3,220.0043.1642.7543.70-3.44-7.38%79231131.12%
AMZN201204C032250002020-11-27 12:59PM EST3,225.0041.3040.6541.70-1.45-3.39%31010731.16%
AMZN201204C032300002020-11-27 12:59PM EST3,230.0039.2038.9039.80-4.60-10.50%49219831.22%
AMZN201204C032350002020-11-27 12:49PM EST3,235.0037.6037.1037.95-2.90-7.16%1386931.27%
AMZN201204C032400002020-11-27 12:59PM EST3,240.0035.3535.3536.15-5.05-12.50%44620131.31%
AMZN201204C032450002020-11-27 12:49PM EST3,245.0032.2533.5034.45-6.19-16.10%1528931.37%
AMZN201204C032500002020-11-27 12:59PM EST3,250.0032.5032.4032.65-4.48-12.11%2,6342,13131.33%
AMZN201204C032550002020-11-27 12:59PM EST3,255.0031.0030.4031.30-4.30-12.18%2387131.52%
AMZN201204C032600002020-11-27 12:59PM EST3,260.0029.5028.9529.80-4.30-12.72%37122331.59%
AMZN201204C032650002020-11-27 12:58PM EST3,265.0027.9827.5528.35-5.02-15.21%904631.65%
AMZN201204C032700002020-11-27 12:59PM EST3,270.0026.7026.3527.00-5.00-15.77%25736431.74%
AMZN201204C032750002020-11-27 12:59PM EST3,275.0025.2924.9525.70-4.21-14.27%1837031.82%
AMZN201204C032800002020-11-27 12:59PM EST3,280.0024.0723.8024.50-5.21-17.79%34336031.94%
AMZN201204C032850002020-11-27 12:58PM EST3,285.0023.0022.6523.30-5.00-17.86%1967432.02%
AMZN201204C032900002020-11-27 12:59PM EST3,290.0021.9121.5522.20-4.07-15.67%20827732.14%
AMZN201204C032950002020-11-27 12:58PM EST3,295.0020.8020.5021.10-5.10-19.69%10711032.22%
AMZN201204C033000002020-11-27 12:59PM EST3,300.0020.0019.7020.00-4.98-19.94%5,2653,59232.27%
AMZN201204C033050002020-11-27 12:56PM EST3,305.0018.6518.6019.20-4.17-18.27%14124432.50%
AMZN201204C033100002020-11-27 12:58PM EST3,310.0018.0417.7018.25-4.71-20.70%28127032.60%
AMZN201204C033150002020-11-27 12:59PM EST3,315.0017.0316.8517.40-4.87-22.24%17716032.74%
AMZN201204C033200002020-11-27 12:58PM EST3,320.0016.3016.0516.60-4.78-22.68%21112932.89%
AMZN201204C033250002020-11-27 12:55PM EST3,325.0015.5115.3015.80-4.89-23.97%14310733.01%
AMZN201204C033300002020-11-27 12:58PM EST3,330.0014.9014.6015.05-4.43-22.92%25455033.14%
AMZN201204C033350002020-11-27 12:51PM EST3,335.0013.5213.9014.35-4.71-25.84%13210233.29%
AMZN201204C033400002020-11-27 12:55PM EST3,340.0013.5013.2513.70-4.75-26.03%22017333.45%
AMZN201204C033450002020-11-27 12:52PM EST3,345.0012.2312.6013.10-5.32-30.31%7710233.63%
AMZN201204C033500002020-11-27 12:59PM EST3,350.0012.4012.2012.40-4.45-26.41%1,54975733.69%
AMZN201204C033550002020-11-27 12:57PM EST3,355.0011.7511.5011.95-4.50-27.69%805933.95%
AMZN201204C033600002020-11-27 12:58PM EST3,360.0011.3011.0011.45-4.13-26.77%29229034.15%
AMZN201204C033650002020-11-27 12:59PM EST3,365.0010.6510.6510.95-4.03-27.45%24311934.33%
AMZN201204C033700002020-11-27 12:56PM EST3,370.0010.0510.1010.50-4.50-30.93%19317834.54%
AMZN201204C033800002020-11-27 12:59PM EST3,380.009.559.309.70-3.15-24.80%19513134.99%
AMZN201204C033900002020-11-27 12:57PM EST3,390.008.708.558.95-3.80-30.40%8633735.42%
AMZN201204C034000002020-11-27 12:59PM EST3,400.008.108.108.20-3.47-29.99%2,5281,00935.77%
AMZN201204C034200002020-11-27 12:58PM EST3,420.007.206.857.20-3.00-29.41%18114136.88%
AMZN201204C034400002020-11-27 12:57PM EST3,440.006.156.006.30-2.85-31.67%18521437.90%
AMZN201204C034600002020-11-27 12:59PM EST3,460.005.455.255.60-2.75-33.54%16612039.02%
AMZN201204C034800002020-11-27 12:58PM EST3,480.004.874.705.00-2.33-32.36%11518840.12%
AMZN201204C035000002020-11-27 12:59PM EST3,500.004.304.154.45-2.20-33.85%2,10193041.15%
AMZN201204C035200002020-11-27 12:53PM EST3,520.003.303.704.05-2.60-44.07%9010242.33%
AMZN201204C035400002020-11-27 12:41PM EST3,540.002.903.303.65-2.40-45.28%789143.38%
AMZN201204C035600002020-11-27 12:58PM EST3,560.003.103.003.30-1.90-38.00%5417144.42%
AMZN201204C035800002020-11-27 12:53PM EST3,580.002.332.692.97-2.13-47.76%597445.39%
AMZN201204C036000002020-11-27 12:59PM EST3,600.002.502.482.60-1.65-39.76%61248746.10%
AMZN201204C036200002020-11-27 12:38PM EST3,620.001.842.202.43-1.76-48.89%169047.30%
AMZN201204C036400002020-11-27 12:59PM EST3,640.002.121.982.22-1.23-36.72%9415848.29%
AMZN201204C036600002020-11-27 11:31AM EST3,660.001.871.782.02-1.21-39.29%913449.21%
AMZN201204C036800002020-11-27 11:22AM EST3,680.001.311.611.83-1.56-54.36%14214350.07%
AMZN201204C037000002020-11-27 12:59PM EST3,700.001.601.441.66-1.20-42.86%45342350.42%
AMZN201204C037200002020-11-27 12:59PM EST3,720.001.401.291.52-1.05-42.86%637751.23%
AMZN201204C037400002020-11-27 12:56PM EST3,740.000.931.161.38-0.97-51.05%6729952.01%
AMZN201204C037600002020-11-27 12:23PM EST3,760.000.791.031.27-1.35-63.08%206152.80%
AMZN201204C037800002020-11-27 12:33PM EST3,780.000.830.921.16-1.09-56.77%102653.54%
AMZN201204C038000002020-11-27 12:57PM EST3,800.000.950.821.00-0.95-50.00%18235154.03%
AMZN201204C038500002020-11-27 12:40PM EST3,850.000.600.610.85-0.93-60.78%8811955.98%
AMZN201204C039000002020-11-27 12:58PM EST3,900.000.540.450.69-0.77-58.78%1023357.64%
AMZN201204C040000002020-11-27 12:57PM EST4,000.000.300.310.39-0.64-68.09%17642260.72%
Opzioni Putper4 dicembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN201204P018000002020-11-20 10:38AM EST1,800.000.050.000.050.00-2043119.14%
AMZN201204P018800002020-10-30 12:55PM EST1,880.001.200.000.050.00-3728110.55%
AMZN201204P019000002020-11-25 10:26AM EST1,900.000.030.000.050.00-628108.59%
AMZN201204P019500002020-11-09 9:41AM EST1,950.000.510.000.050.00-12103.13%
AMZN201204P019600002020-11-17 9:47AM EST1,960.000.210.000.130.00-121109.57%
AMZN201204P020000002020-11-25 10:30AM EST2,000.000.100.000.050.00-2295398.44%
AMZN201204P020100002020-11-02 10:46AM EST2,010.000.750.000.130.00-1014104.30%
AMZN201204P020400002020-11-02 9:31AM EST2,040.002.000.000.130.00-11101.17%
AMZN201204P020500002020-11-09 11:36AM EST2,050.000.500.000.130.00-151100.00%
AMZN201204P020600002020-11-20 3:57PM EST2,060.000.290.000.130.00-12099.02%
AMZN201204P020900002020-11-02 10:31AM EST2,090.003.100.000.130.00-1496.09%
AMZN201204P021000002020-11-25 3:02PM EST2,100.000.070.000.050.00-1771488.28%
AMZN201204P021100002020-11-02 3:37PM EST2,110.003.250.000.130.00--393.95%
AMZN201204P021200002020-10-26 2:40PM EST2,120.003.200.000.700.00--1107.81%
AMZN201204P021300002020-11-16 3:55PM EST2,130.000.010.000.130.00-21091.99%
AMZN201204P021400002020-11-10 9:42AM EST2,140.000.920.000.210.00-1494.53%
AMZN201204P021500002020-11-06 11:57AM EST2,150.001.810.000.140.00-2490.43%
AMZN201204P021700002020-11-16 12:13AM EST2,170.000.350.000.140.00--188.48%
AMZN201204P022000002020-11-23 1:57PM EST2,200.000.100.000.050.00-35779.30%
AMZN201204P022300002020-11-12 11:22AM EST2,230.000.820.000.050.00-1176.56%
AMZN201204P022400002020-11-27 12:59PM EST2,240.000.050.000.15-4.55-98.91%1182.23%
AMZN201204P022500002020-11-27 12:58PM EST2,250.000.050.050.10-0.36-87.80%93081.25%
AMZN201204P022600002020-11-27 12:58PM EST2,260.000.050.050.10-0.43-89.58%1280.27%
AMZN201204P022800002020-11-17 10:50AM EST2,280.000.460.000.150.00-1078.32%
AMZN201204P022900002020-11-23 3:23PM EST2,290.000.080.000.160.00-21477.73%
AMZN201204P023000002020-11-27 10:52AM EST2,300.000.040.000.16+0.03+300.00%27076.86%
AMZN201204P023100002020-11-23 3:23PM EST2,310.000.110.000.160.00-11675.98%
AMZN201204P023200002020-11-06 3:38PM EST2,320.000.020.000.160.00-10975.00%
AMZN201204P023300002020-11-23 2:10PM EST2,330.000.190.000.170.00-1174.41%
AMZN201204P023400002020-11-27 12:23PM EST2,340.000.090.000.17-0.04-30.77%5573.44%
AMZN201204P023500002020-11-23 3:04PM EST2,350.000.170.030.170.00-23273.54%
AMZN201204P023700002020-11-20 3:43PM EST2,370.000.480.000.180.00-1171.00%
AMZN201204P023800002020-11-20 3:57PM EST2,380.000.840.000.180.00-1470.12%
AMZN201204P023900002020-11-23 1:03PM EST2,390.000.320.000.190.00-2269.53%
AMZN201204P024000002020-11-27 12:22PM EST2,400.000.100.000.150.00-244667.19%
AMZN201204P024100002020-11-17 9:51AM EST2,410.000.980.000.200.00-2367.97%
AMZN201204P024200002020-11-02 9:42AM EST2,420.004.850.000.200.00-4066.99%
AMZN201204P024300002020-11-27 10:48AM EST2,430.000.040.040.21-0.59-93.65%1667.38%
AMZN201204P024400002020-11-25 10:33AM EST2,440.000.200.000.220.00-12365.72%
AMZN201204P024500002020-11-27 12:19PM EST2,450.000.100.000.22-0.09-47.37%13864.75%
AMZN201204P024600002020-11-25 10:32AM EST2,460.000.140.000.230.00-522764.16%
AMZN201204P024700002020-11-27 11:36AM EST2,470.000.070.000.24-0.02-22.22%102163.48%
AMZN201204P024800002020-11-16 11:49AM EST2,480.000.160.000.240.00-12162.50%
AMZN201204P024900002020-11-25 3:18PM EST2,490.000.150.020.250.00-141962.31%
AMZN201204P025000002020-11-27 12:56PM EST2,500.000.190.030.260.00-14528061.72%
AMZN201204P025100002020-11-25 3:31PM EST2,510.000.160.030.270.00-21361.04%
AMZN201204P025200002020-11-24 11:13AM EST2,520.000.300.030.280.00-62760.25%
AMZN201204P025300002020-11-20 10:37AM EST2,530.001.090.040.290.00-102259.72%
AMZN201204P025400002020-11-27 10:48AM EST2,540.000.120.050.25-0.38-76.00%1458.25%
AMZN201204P025500002020-11-27 11:34AM EST2,550.000.170.060.15-0.04-19.05%44755.47%
AMZN201204P025600002020-11-25 1:49PM EST2,560.000.240.080.330.00-61358.15%
AMZN201204P025700002020-11-27 12:17PM EST2,570.000.090.090.33-0.15-62.50%212057.37%
AMZN201204P025800002020-11-27 12:17PM EST2,580.000.100.110.35-0.32-76.19%16856.93%
AMZN201204P025900002020-11-27 12:18PM EST2,590.000.160.120.35-0.58-78.38%102656.10%
AMZN201204P026000002020-11-27 12:38PM EST2,600.000.270.140.30-0.03-10.00%712554.83%
AMZN201204P026100002020-11-27 12:18PM EST2,610.000.160.150.40-0.19-54.29%81055.13%
AMZN201204P026200002020-11-25 10:35AM EST2,620.000.180.170.42-0.24-57.14%16454.59%
AMZN201204P026300002020-11-27 10:26AM EST2,630.000.210.190.44-0.23-52.27%74554.03%
AMZN201204P026400002020-11-27 12:07PM EST2,640.000.310.210.460.00-103353.42%
AMZN201204P026500002020-11-27 12:42PM EST2,650.000.300.230.45-0.10-25.00%3220852.56%
AMZN201204P026600002020-11-27 12:41PM EST2,660.000.320.250.50-0.08-20.00%229352.17%
AMZN201204P026700002020-11-27 12:40PM EST2,670.000.340.290.52-0.11-24.44%1514251.66%
AMZN201204P026800002020-11-27 11:06AM EST2,680.000.270.300.39-0.18-40.00%54950.49%
AMZN201204P026900002020-11-27 12:56PM EST2,690.000.360.340.56-0.07-16.28%675150.34%
AMZN201204P027000002020-11-27 12:58PM EST2,700.000.400.360.58-0.22-35.48%10040050.89%
AMZN201204P027100002020-11-27 10:01AM EST2,710.000.210.380.62-0.23-52.27%46150.32%
AMZN201204P027200002020-11-27 12:10PM EST2,720.000.470.410.65-0.11-18.97%23349.61%
AMZN201204P027300002020-11-27 12:47PM EST2,730.000.510.440.68-0.17-25.00%816348.88%
AMZN201204P027400002020-11-27 12:56PM EST2,740.000.510.480.71-0.14-21.54%6013748.15%
AMZN201204P027500002020-11-27 12:56PM EST2,750.000.740.510.75+0.03+4.23%7640847.47%
AMZN201204P027600002020-11-27 12:56PM EST2,760.000.810.560.79+0.04+5.19%4825546.79%
AMZN201204P027700002020-11-27 12:12PM EST2,770.000.650.570.87-0.13-16.67%1519346.36%
AMZN201204P027800002020-11-27 12:47PM EST2,780.000.700.620.92-0.16-18.60%3720545.69%
AMZN201204P027900002020-11-27 12:56PM EST2,790.000.930.680.97+0.05+5.68%8518945.00%
AMZN201204P028000002020-11-27 12:58PM EST2,800.000.850.741.00-0.11-11.46%78052644.15%
AMZN201204P028100002020-11-27 12:58PM EST2,810.000.990.841.01-0.07-6.60%118343.18%
AMZN201204P028200002020-11-27 12:56PM EST2,820.001.130.871.05+0.06+5.61%388542.37%
AMZN201204P028300002020-11-27 12:58PM EST2,830.000.990.951.23-0.21-17.50%6910042.31%
AMZN201204P028400002020-11-27 12:56PM EST2,840.001.241.041.31-0.10-7.46%5134641.65%
AMZN201204P028500002020-11-27 12:56PM EST2,850.001.191.141.40-0.23-16.20%9752741.00%
AMZN201204P028600002020-11-27 12:56PM EST2,860.001.551.241.50+0.04+2.65%7736240.37%
AMZN201204P028700002020-11-27 12:57PM EST2,870.001.571.361.61-0.36-18.65%13651839.73%
AMZN201204P028800002020-11-27 12:49PM EST2,880.001.501.481.74-0.42-21.87%3827839.15%
AMZN201204P028900002020-11-27 12:52PM EST2,890.001.651.611.89-0.41-19.90%6826638.58%
AMZN201204P029000002020-11-27 12:58PM EST2,900.001.951.792.00-0.37-15.95%2751,21637.84%
AMZN201204P029100002020-11-27 12:56PM EST2,910.002.211.952.22-0.14-5.96%6097337.40%
AMZN201204P029200002020-11-27 12:54PM EST2,920.002.282.152.42-0.62-21.38%6920136.84%
AMZN201204P029300002020-11-27 12:59PM EST2,930.002.422.392.64-0.81-25.08%16947936.28%
AMZN201204P029400002020-11-27 12:52PM EST2,940.002.752.642.90-0.80-22.54%13347435.76%
AMZN201204P029500002020-11-27 12:59PM EST2,950.003.102.993.20-0.93-23.08%30168935.27%
AMZN201204P029600002020-11-27 12:54PM EST2,960.003.433.253.45-1.15-25.11%35728934.60%
AMZN201204P029650002020-11-27 12:56PM EST2,965.003.703.453.75-1.13-23.40%27322734.60%
AMZN201204P029700002020-11-27 12:51PM EST2,970.003.733.703.95-1.40-27.29%8224334.37%
AMZN201204P029750002020-11-27 12:51PM EST2,975.003.883.854.15-1.51-28.01%1269734.12%
AMZN201204P029800002020-11-27 12:51PM EST2,980.004.174.104.40-1.53-26.84%13525933.94%
AMZN201204P029850002020-11-27 12:49PM EST2,985.004.534.354.65-1.53-25.25%7118233.73%
AMZN201204P029900002020-11-27 12:55PM EST2,990.004.854.604.90-1.75-26.52%40740433.50%
AMZN201204P029950002020-11-27 12:57PM EST2,995.005.154.905.20-1.90-26.95%27545033.33%
AMZN201204P030000002020-11-27 12:59PM EST3,000.005.455.205.50-2.22-28.94%7861,06133.13%
AMZN201204P030050002020-11-27 12:47PM EST3,005.005.685.555.85-2.12-27.18%757032.97%
AMZN201204P030100002020-11-27 12:54PM EST3,010.006.155.906.20-2.35-27.65%13617532.79%
AMZN201204P030150002020-11-27 12:53PM EST3,015.006.606.256.60-2.53-27.71%1127232.65%
AMZN201204P030200002020-11-27 12:56PM EST3,020.006.856.657.00-3.00-30.46%28723932.48%
AMZN201204P030250002020-11-27 12:56PM EST3,025.007.457.107.45-2.80-27.32%24322632.35%
AMZN201204P030300002020-11-27 12:54PM EST3,030.007.907.557.90-3.13-28.38%28518432.18%
AMZN201204P030350002020-11-27 12:59PM EST3,035.008.308.058.40-2.93-26.09%8515732.04%
AMZN201204P030400002020-11-27 12:58PM EST3,040.008.958.608.95-3.52-28.23%29613131.92%
AMZN201204P030450002020-11-27 12:59PM EST3,045.009.509.159.55-3.50-26.92%30010031.82%
AMZN201204P030500002020-11-27 12:58PM EST3,050.009.919.7510.15-3.91-28.29%86937931.69%
AMZN201204P030550002020-11-27 12:47PM EST3,055.0010.5110.4010.80-4.18-28.45%2006931.57%
AMZN201204P030600002020-11-27 12:58PM EST3,060.0011.5011.1011.50-4.43-27.81%29539031.47%
AMZN201204P030650002020-11-27 12:57PM EST3,065.0012.3011.8512.25-4.58-27.13%16411631.37%
AMZN201204P030700002020-11-27 12:59PM EST3,070.0013.0012.6513.05-5.05-27.98%42515631.29%
AMZN201204P030750002020-11-27 12:55PM EST3,075.0013.8713.4513.90-5.12-26.96%21512331.21%
AMZN201204P030800002020-11-27 12:57PM EST3,080.0014.8314.3514.80-5.22-26.03%21017631.13%
AMZN201204P030850002020-11-27 12:58PM EST3,085.0015.9015.3015.75-5.81-26.76%17712531.06%
AMZN201204P030900002020-11-27 12:56PM EST3,090.0016.8816.3016.80-4.40-20.68%66323031.03%
AMZN201204P030950002020-11-27 12:57PM EST3,095.0018.0017.3517.80-6.30-25.93%86747130.91%
AMZN201204P031000002020-11-27 12:58PM EST3,100.0018.9218.4519.00-7.13-27.37%1,8381,42130.91%
AMZN201204P031050002020-11-27 12:59PM EST3,105.0019.7019.6020.15-6.90-25.94%21624830.83%
AMZN201204P031100002020-11-27 12:58PM EST3,110.0021.3320.8021.45-7.02-24.76%26632430.82%
AMZN201204P031150002020-11-27 12:56PM EST3,115.0022.8922.1022.80-4.43-16.22%26915030.80%
AMZN201204P031200002020-11-27 12:58PM EST3,120.0024.3023.5024.10-7.70-24.06%45427130.70%
AMZN201204P031250002020-11-27 12:53PM EST3,125.0025.5424.9025.65-8.26-24.44%22115030.73%
AMZN201204P031300002020-11-27 12:59PM EST3,130.0027.0026.4027.15-8.56-24.07%43322930.68%
AMZN201204P031350002020-11-27 12:53PM EST3,135.0029.4428.0028.80-5.81-16.48%1658530.69%
AMZN201204P031400002020-11-27 12:59PM EST3,140.0030.0529.7030.45-9.38-23.79%25612930.65%
AMZN201204P031450002020-11-27 12:53PM EST3,145.0032.5531.4032.25-5.50-14.45%26710830.67%
AMZN201204P031500002020-11-27 12:59PM EST3,150.0033.8733.2034.05-9.29-21.52%90250530.64%
AMZN201204P031550002020-11-27 12:59PM EST3,155.0035.3035.1035.95-10.58-23.06%2322930.63%
AMZN201204P031600002020-11-27 12:57PM EST3,160.0037.3037.0537.95-10.18-21.44%26714930.64%
AMZN201204P031650002020-11-27 12:59PM EST3,165.0039.5339.1040.00-10.15-20.43%13610030.63%
AMZN201204P031700002020-11-27 12:59PM EST3,170.0041.6541.2042.15-11.82-22.11%4192430.64%
AMZN201204P031750002020-11-27 12:55PM EST3,175.0044.2843.3044.40-11.69-20.89%28513630.67%
AMZN201204P031800002020-11-27 12:59PM EST3,180.0046.4945.6546.65-11.81-20.26%38044530.65%
AMZN201204P031850002020-11-27 12:58PM EST3,185.0049.1847.9549.15-10.72-17.90%12911830.73%
AMZN201204P031900002020-11-27 12:59PM EST3,190.0050.8550.4051.60-12.19-19.34%6615430.75%
AMZN201204P031950002020-11-27 12:59PM EST3,195.0054.2052.9554.20-11.80-17.88%87652330.80%
AMZN201204P032000002020-11-27 12:59PM EST3,200.0055.8855.5056.85-12.97-18.84%2,64780030.85%
AMZN201204P032050002020-11-27 12:56PM EST3,205.0059.5558.2059.55-12.50-17.35%2482730.88%
AMZN201204P032100002020-11-27 12:53PM EST3,210.0063.7860.9562.35-11.17-14.90%4763030.92%
AMZN201204P032150002020-11-27 12:55PM EST3,215.0064.9763.7565.30-19.68-23.25%4001331.01%
AMZN201204P032200002020-11-27 12:59PM EST3,220.0067.2066.7068.25-8.60-11.35%6373431.06%
AMZN201204P032250002020-11-27 12:55PM EST3,225.0070.7069.7071.25-14.75-17.26%552331.10%
AMZN201204P032300002020-11-27 12:44PM EST3,230.0075.3572.7074.40-11.90-13.64%6558331.19%
AMZN201204P032350002020-11-27 12:55PM EST3,235.0077.0075.9577.60-14.10-15.48%186031.27%
AMZN201204P032400002020-11-27 12:48PM EST3,240.0082.4279.1580.75-7.79-8.64%174831.28%
AMZN201204P032450002020-11-27 12:57PM EST3,245.0084.0882.4584.10-7.79-8.48%101431.36%
AMZN201204P032500002020-11-27 12:57PM EST3,250.0086.6685.8587.60-13.34-13.34%24510331.51%
AMZN201204P032550002020-11-27 11:08AM EST3,255.0081.3089.3091.05-33.55-29.21%51531.58%
AMZN201204P032600002020-11-27 12:49PM EST3,260.0096.7692.8094.60-21.01-17.84%404231.68%
AMZN201204P032650002020-11-27 12:49PM EST3,265.00100.3396.3598.20-8.82-8.08%36831.77%
AMZN201204P032700002020-11-27 12:59PM EST3,270.00100.56100.05101.90-21.60-17.68%20931.90%
AMZN201204P032750002020-11-27 12:27PM EST3,275.00105.80103.60105.65-15.35-12.67%2832.02%
AMZN201204P032800002020-11-27 12:50PM EST3,280.00111.21107.35109.45-14.19-11.32%143332.14%
AMZN201204P032900002020-11-27 11:59AM EST3,290.00114.65115.15117.20-11.66-9.23%15832.38%
AMZN201204P032950002020-11-27 12:33PM EST3,295.00119.50119.00121.20-14.85-11.05%84032.54%
AMZN201204P033000002020-11-27 12:55PM EST3,300.00124.38123.10125.20-13.62-9.87%1198332.67%
AMZN201204P033100002020-11-27 10:30AM EST3,310.00119.85131.15133.35-28.66-19.30%131732.94%
AMZN201204P033150002020-11-27 10:30AM EST3,315.00123.85135.35137.35-20.85-14.41%3432.97%
AMZN201204P033200002020-11-27 10:25AM EST3,320.00128.95139.50141.70-23.07-15.18%53533.24%
AMZN201204P033250002020-11-27 11:49AM EST3,325.00138.85143.75145.95-38.15-21.55%1933.41%
AMZN201204P033300002020-11-27 9:50AM EST3,330.00133.85148.10150.20-37.55-21.91%141733.55%
AMZN201204P033350002020-11-27 11:52AM EST3,335.00150.00152.40154.60-63.88-29.87%5433.79%
AMZN201204P033400002020-11-27 12:48PM EST3,340.00160.60156.65158.95-16.20-9.16%101133.97%
AMZN201204P033450002020-11-27 11:41AM EST3,345.00154.28161.15163.30-25.12-14.00%22534.11%
AMZN201204P033500002020-11-27 12:56PM EST3,350.00167.00165.55167.20-13.00-7.22%571733.82%
AMZN201204P033700002020-11-27 11:41AM EST3,370.00176.50183.55185.60-27.04-13.28%101134.99%
AMZN201204P033800002020-11-25 2:50PM EST3,380.00186.69192.80195.00-25.39-11.97%5535.68%
AMZN201204P033900002020-11-27 12:48PM EST3,390.00206.05202.05204.30-86.81-29.64%71436.20%
AMZN201204P034000002020-11-27 12:56PM EST3,400.00212.75211.40213.70-15.35-6.73%191536.77%
AMZN201204P034200002020-11-25 2:36PM EST3,420.00251.90230.20232.600.00-31737.85%
AMZN201204P034400002020-11-19 1:11PM EST3,440.00343.65249.20251.800.00-51139.10%
AMZN201204P034800002020-11-16 9:32AM EST3,480.00292.15287.95290.50-75.75-20.59%2241.56%
AMZN201204P035000002020-11-27 12:49PM EST3,500.00312.49307.45310.05-71.83-18.69%9642.90%
AMZN201204P035200002020-11-16 12:14AM EST3,520.00477.50327.00329.600.00--244.12%
AMZN201204P035400002020-11-20 1:28PM EST3,540.00420.72344.85349.550.00-3446.02%
AMZN201204P035600002020-11-20 3:58PM EST3,560.00462.83364.55369.000.00-2246.85%
AMZN201204P036000002020-11-25 1:13PM EST3,600.00422.75404.00408.450.00-2249.35%
AMZN201204P036200002020-11-20 11:01AM EST3,620.00497.61423.75428.200.00-1150.54%
AMZN201204P036400002020-11-23 11:37AM EST3,640.00557.32443.50448.000.00-1351.79%
AMZN201204P036600002020-11-16 12:14AM EST3,660.00555.15463.30467.800.00-101152.97%
AMZN201204P036800002020-11-03 3:59PM EST3,680.00642.96483.15487.600.00--054.08%
AMZN201204P037000002020-11-20 2:42PM EST3,700.00583.75502.95507.750.00-2256.25%
AMZN201204P037200002020-11-05 2:34PM EST3,720.00403.16522.85527.300.00--056.45%
AMZN201204P037600002020-11-06 3:06PM EST3,760.00482.87562.60567.050.00-4358.77%
AMZN201204P037800002020-11-23 10:38AM EST3,780.00671.38582.50586.950.00-8659.96%
AMZN201204P038000002020-11-06 3:57PM EST3,800.00698.31602.40606.900.00-8061.32%