Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210305C019100002021-03-03 9:35AM EST1,910.001,181.251,132.901,137.45-5.87-0.49%11296.63%
AMZN210305C019200002021-02-26 9:48AM EST1,920.001,171.251,121.351,125.80-29.90-2.49%11285.32%
AMZN210305C019500002021-03-01 11:01AM EST1,950.001,172.601,090.001,094.600.00-13269.84%
AMZN210305C019600002021-02-25 12:23PM EST1,960.001,149.161,083.951,087.800.00--1285.82%
AMZN210305C019800002021-02-25 3:46PM EST1,980.001,086.351,059.051,065.050.00--2260.35%
AMZN210305C020000002021-02-25 2:31PM EST2,000.001,099.001,042.501,045.100.00--2264.54%
AMZN210305C020200002021-02-16 12:12AM EST2,020.001,248.881,019.701,024.750.00--0250.82%
AMZN210305C020900002021-02-23 10:30AM EST2,090.001,052.65950.35954.950.00--0234.99%
AMZN210305C021000002021-02-26 12:40PM EST2,100.00999.99943.70948.300.00-25247.83%
AMZN210305C021300002021-02-01 10:09AM EST2,130.001,150.90934.70941.000.00--1306.57%
AMZN210305C021600002021-02-24 9:36AM EST2,160.00987.45882.25884.850.00-11221.50%
AMZN210305C021700002021-02-23 3:07PM EST2,170.001,008.15871.65876.700.00--2221.73%
AMZN210305C021800002021-02-25 9:35AM EST2,180.00986.50863.00868.000.00--1224.71%
AMZN210305C021900002021-02-23 2:23PM EST2,190.00962.35853.90858.500.00--1224.88%
AMZN210305C022000002021-02-01 10:09AM EST2,200.001,081.50867.45869.400.00--1285.99%
AMZN210305C022100002021-02-01 11:52AM EST2,210.001,099.95832.95836.250.00--2213.37%
AMZN210305C022300002021-02-18 11:23AM EST2,230.001,090.50809.90815.600.00--1200.48%
AMZN210305C022400002021-02-01 11:52AM EST2,240.00853.50801.05805.700.00-23200.77%
AMZN210305C022500002021-01-27 9:54AM EST2,250.001,013.15838.95845.900.00-22318.64%
AMZN210305C022700002021-01-27 9:39AM EST2,270.001,023.55818.80828.850.00-11314.35%
AMZN210305C023000002021-02-25 1:02PM EST2,300.00777.85741.25745.450.00--6186.06%
AMZN210305C023200002021-02-22 9:55AM EST2,320.00815.60721.90728.450.00-13188.13%
AMZN210305C023300002021-02-22 3:40PM EST2,330.00852.30709.05717.650.00--1178.85%
AMZN210305C023600002021-01-27 9:39AM EST2,360.00934.75729.05738.700.00-11284.13%
AMZN210305C023700002021-02-23 3:55PM EST2,370.00831.85669.85677.500.00--2170.54%
AMZN210305C023800002021-02-25 3:00PM EST2,380.00699.73659.95667.400.00-22168.17%
AMZN210305C024000002021-03-01 3:57PM EST2,400.00744.90642.35645.000.00-16163.43%
AMZN210305C024100002021-02-01 1:42PM EST2,410.00904.15634.25638.550.00--2170.14%
AMZN210305C024500002021-02-25 1:26PM EST2,450.00643.77591.50595.550.00--5151.17%
AMZN210305C024600002021-02-01 11:52AM EST2,460.00853.35582.05589.700.00--1156.37%
AMZN210305C024800002021-02-24 2:49PM EST2,480.00678.27560.20567.450.00-1014145.19%
AMZN210305C024900002021-02-16 12:13AM EST2,490.00756.75554.70560.250.00--1153.71%
AMZN210305C025000002021-03-03 12:54PM EST2,500.00544.00541.60545.15-73.05-11.84%29139.09%
AMZN210305C025100002021-03-03 11:04AM EST2,510.00556.80531.05537.80-56.85-9.26%28140.08%
AMZN210305C025200002021-02-26 11:44AM EST2,520.00580.17520.95527.350.00-1920136.91%
AMZN210305C025300002021-02-26 2:40PM EST2,530.00563.40510.60517.850.00-50134.81%
AMZN210305C025400002021-03-01 11:04AM EST2,540.00581.45500.30508.000.00-4036132.26%
AMZN210305C025600002021-02-25 2:59PM EST2,560.00558.90480.95488.200.00-718128.86%
AMZN210305C025700002021-03-03 12:41PM EST2,570.00472.10472.80479.50-63.53-11.86%211130.83%
AMZN210305C025800002021-02-23 10:15AM EST2,580.00550.65459.75468.300.00--2122.66%
AMZN210305C025900002021-02-10 10:45AM EST2,590.00670.15501.35513.000.00-45213.65%
AMZN210305C026000002021-03-03 10:56AM EST2,600.00461.79442.10446.10-79.17-14.64%213118.26%
AMZN210305C026100002021-02-25 12:32PM EST2,610.00492.35430.75438.300.00--7117.11%
AMZN210305C026200002021-03-02 1:43PM EST2,620.00524.20421.00428.200.00-63115.00%
AMZN210305C026400002021-02-01 11:44AM EST2,640.00473.50403.10406.500.00-23110.87%
AMZN210305C026500002021-03-01 12:54PM EST2,650.00478.75393.60396.850.00-2823109.61%
AMZN210305C026600002021-03-03 11:55AM EST2,660.00396.00385.55389.05-63.30-13.78%25112.12%
AMZN210305C026700002021-02-18 2:03PM EST2,670.00666.75373.25378.200.00--1106.12%
AMZN210305C026800002021-02-23 2:54PM EST2,680.00484.78363.90368.500.00-131104.85%
AMZN210305C026900002021-02-26 10:28AM EST2,690.00364.85351.05355.050.00-4494.94%
AMZN210305C027000002021-03-03 12:52PM EST2,700.00347.60343.90347.95-90.13-20.59%2614999.50%
AMZN210305C027100002021-02-26 2:05PM EST2,710.00368.55335.45342.150.00-13103.15%
AMZN210305C027200002021-03-03 11:53AM EST2,720.00340.05324.60326.80-18.75-5.23%2494.27%
AMZN210305C027300002021-03-01 11:22AM EST2,730.00390.10311.80317.350.00-2189.44%
AMZN210305C027400002021-02-23 2:58PM EST2,740.00364.05303.65307.100.00-2188.86%
AMZN210305C027500002021-03-03 11:09AM EST2,750.00312.81293.70296.50-62.00-16.54%15685.91%
AMZN210305C027600002021-02-26 3:04PM EST2,760.00296.00282.20289.60-44.05-12.95%2285.21%
AMZN210305C027700002021-02-26 2:05PM EST2,770.00334.25274.55280.650.00-2486.11%
AMZN210305C027800002021-02-26 12:04PM EST2,780.00271.60266.15272.50-58.95-17.83%4786.78%
AMZN210305C027900002021-02-26 3:51PM EST2,790.00327.75254.40262.800.00-2483.00%
AMZN210305C028000002021-03-03 12:46PM EST2,800.00246.45246.50248.05-49.90-16.84%117378.16%
AMZN210305C028100002021-03-03 12:13PM EST2,810.00239.45235.45237.05-57.40-19.34%1273.86%
AMZN210305C028200002021-02-25 9:43AM EST2,820.00227.50228.40230.65-121.35-34.79%1777.02%
AMZN210305C028300002021-03-03 10:31AM EST2,830.00215.65215.95218.15-55.60-20.50%3670.36%
AMZN210305C028400002021-03-03 11:56AM EST2,840.00220.83206.40207.90-31.27-12.40%1868.05%
AMZN210305C028500002021-03-02 3:57PM EST2,850.00210.60199.20201.30-35.75-14.51%51670.43%
AMZN210305C028600002021-03-03 11:32AM EST2,860.00211.65187.90190.05-38.55-15.41%2565.89%
AMZN210305C028700002021-03-03 11:09AM EST2,870.00177.10178.65180.90-63.30-26.33%212764.48%
AMZN210305C028800002021-03-03 10:24AM EST2,880.00170.70167.75169.40-103.20-37.68%21960.10%
AMZN210305C028900002021-03-03 10:13AM EST2,890.00158.40157.75159.30-104.80-39.82%53957.40%
AMZN210305C029000002021-03-03 12:47PM EST2,900.00153.10151.30153.20-44.95-22.70%4825359.84%
AMZN210305C029100002021-03-03 12:34PM EST2,910.00138.05141.35142.95-80.10-36.72%91356.92%
AMZN210305C029200002021-03-03 12:28PM EST2,920.00130.10131.10132.85-74.95-36.55%32153.88%
AMZN210305C029300002021-03-03 12:48PM EST2,930.00127.10122.15123.45-78.05-38.05%233752.05%
AMZN210305C029400002021-03-03 12:37PM EST2,940.00112.35112.90114.55-76.50-40.51%141850.23%
AMZN210305C029500002021-03-03 12:37PM EST2,950.00103.50103.00104.75-41.42-28.58%469448.41%
AMZN210305C029600002021-03-03 12:24PM EST2,960.0098.8094.2095.95-49.50-33.38%156346.66%
AMZN210305C029700002021-03-03 11:58AM EST2,970.0093.9086.2587.70-45.65-32.71%1811445.34%
AMZN210305C029800002021-03-03 12:13PM EST2,980.0078.9579.5580.80-40.07-33.67%5712845.20%
AMZN210305C029900002021-03-03 12:29PM EST2,990.0070.5469.9071.50-37.18-34.52%6222642.42%
AMZN210305C030000002021-03-03 12:52PM EST3,000.0062.7062.2564.00-39.52-38.66%59655441.21%
AMZN210305C030100002021-03-03 12:48PM EST3,010.0058.3455.2555.95-35.11-37.57%13926839.24%
AMZN210305C030200002021-03-03 12:52PM EST3,020.0050.0049.2550.05-34.15-40.58%23330138.99%
AMZN210305C030300002021-03-03 12:52PM EST3,030.0043.4242.0043.00-32.48-42.79%18412837.36%
AMZN210305C030400002021-03-03 12:53PM EST3,040.0036.0035.2035.75-31.25-46.47%1,36112135.21%
AMZN210305C030500002021-03-03 12:54PM EST3,050.0030.1230.4030.90-31.88-51.42%3,41454934.88%
AMZN210305C030550002021-03-03 12:49PM EST3,055.0029.0227.8528.45-26.34-47.58%1,0034034.54%
AMZN210305C030600002021-03-03 12:54PM EST3,060.0025.1525.8526.40-28.30-52.95%1,49219534.48%
AMZN210305C030650002021-03-03 12:54PM EST3,065.0023.1522.9023.40-27.10-53.93%8107133.41%
AMZN210305C030700002021-03-03 12:54PM EST3,070.0021.1021.2521.75-27.78-56.83%1,63315533.52%
AMZN210305C030750002021-03-03 12:53PM EST3,075.0019.3519.1019.45-25.10-56.47%48612132.88%
AMZN210305C030800002021-03-03 12:53PM EST3,080.0017.5017.3017.70-24.13-57.96%2,19629832.68%
AMZN210305C030850002021-03-03 12:49PM EST3,085.0016.0015.4515.75-21.98-57.87%3967732.16%
AMZN210305C030900002021-03-03 12:53PM EST3,090.0014.3514.2514.65-22.21-60.75%71129632.43%
AMZN210305C030950002021-03-03 12:54PM EST3,095.0012.5012.7013.10-20.55-62.18%52917732.11%
AMZN210305C031000002021-03-03 12:53PM EST3,100.0011.4411.2511.55-18.81-62.18%5,54290231.66%
AMZN210305C031050002021-03-03 12:54PM EST3,105.0010.339.9510.25-18.92-64.68%37725331.37%
AMZN210305C031100002021-03-03 12:51PM EST3,110.009.459.009.25-16.39-63.43%86235631.35%
AMZN210305C031150002021-03-03 12:48PM EST3,115.008.337.908.35-16.08-65.87%31718431.35%
AMZN210305C031200002021-03-03 12:53PM EST3,120.007.297.107.25-14.71-66.86%1,29052730.96%
AMZN210305C031250002021-03-03 12:53PM EST3,125.006.586.306.55-13.62-67.43%1,71424231.03%
AMZN210305C031300002021-03-03 12:54PM EST3,130.005.705.555.80-11.55-66.96%1,02051230.93%
AMZN210305C031350002021-03-03 12:45PM EST3,135.004.705.055.25-11.79-71.50%1,14131331.05%
AMZN210305C031400002021-03-03 12:52PM EST3,140.004.554.454.60-9.70-68.07%1,03453830.90%
AMZN210305C031450002021-03-03 12:45PM EST3,145.003.523.954.10-10.07-74.10%54436130.93%
AMZN210305C031500002021-03-03 12:54PM EST3,150.003.523.553.70-8.73-71.27%2,7211,41731.07%
AMZN210305C031550002021-03-03 12:49PM EST3,155.003.203.103.25-7.15-69.08%65233731.00%
AMZN210305C031600002021-03-03 12:45PM EST3,160.002.662.773.00-6.98-72.41%1,21593531.33%
AMZN210305C031650002021-03-03 12:49PM EST3,165.002.572.502.61-6.51-71.70%76770131.22%
AMZN210305C031700002021-03-03 12:50PM EST3,170.002.252.232.34-5.64-71.48%63771531.35%
AMZN210305C031750002021-03-03 12:51PM EST3,175.002.062.002.09-4.64-69.25%42859231.45%
AMZN210305C031800002021-03-03 12:52PM EST3,180.001.831.821.92-4.57-71.41%67258731.74%
AMZN210305C031850002021-03-03 12:46PM EST3,185.001.541.631.72-4.21-73.22%38935131.87%
AMZN210305C031900002021-03-03 12:49PM EST3,190.001.451.441.56-3.75-72.12%58841832.08%
AMZN210305C031950002021-03-03 12:52PM EST3,195.001.361.341.52-3.24-70.43%37135832.72%
AMZN210305C032000002021-03-03 12:54PM EST3,200.001.191.251.30-2.86-70.62%3,2243,65132.57%
AMZN210305C032050002021-03-03 12:52PM EST3,205.001.191.071.30-2.56-68.27%19445633.34%
AMZN210305C032100002021-03-03 12:52PM EST3,210.001.060.961.14-2.14-66.88%39754633.34%
AMZN210305C032150002021-03-03 12:49PM EST3,215.000.980.841.06-2.07-67.87%11828133.68%
AMZN210305C032200002021-03-03 12:22PM EST3,220.000.930.770.99-1.96-67.82%32162834.03%
AMZN210305C032250002021-03-03 12:47PM EST3,225.000.780.750.89-1.53-66.23%23981134.17%
AMZN210305C032300002021-03-03 12:54PM EST3,230.000.700.650.70-1.60-69.57%54199233.62%
AMZN210305C032350002021-03-03 12:48PM EST3,235.000.570.590.80-1.33-70.00%16735235.02%
AMZN210305C032400002021-03-03 12:48PM EST3,240.000.600.500.74-1.30-68.42%25270335.30%
AMZN210305C032450002021-03-03 12:30PM EST3,245.000.480.480.64-1.29-72.88%7822635.23%
AMZN210305C032500002021-03-03 12:51PM EST3,250.000.550.500.61-1.05-65.62%1,0342,06035.67%
AMZN210305C032550002021-03-03 12:28PM EST3,255.000.500.430.62-0.95-65.52%30037336.43%
AMZN210305C032600002021-03-03 12:51PM EST3,260.000.450.380.60-0.91-66.91%4311,11836.94%
AMZN210305C032650002021-03-03 12:39PM EST3,265.000.460.350.54-0.65-58.56%1351,00237.06%
AMZN210305C032700002021-03-03 12:54PM EST3,270.000.430.400.47-0.74-63.25%14349837.01%
AMZN210305C032750002021-03-03 12:35PM EST3,275.000.400.320.51-0.60-60.00%23939438.06%
AMZN210305C032800002021-03-03 12:42PM EST3,280.000.420.280.45-0.58-58.00%15751238.09%
AMZN210305C032850002021-03-03 12:34PM EST3,285.000.310.270.46-0.49-61.25%10724238.83%
AMZN210305C032900002021-03-03 12:40PM EST3,290.000.330.240.46-0.52-61.18%10938039.48%
AMZN210305C032950002021-03-03 12:27PM EST3,295.000.330.300.45-0.43-56.58%1725939.99%
AMZN210305C033000002021-03-03 12:50PM EST3,300.000.310.300.32-0.34-52.31%6392,84638.92%
AMZN210305C033050002021-03-03 12:40PM EST3,305.000.300.240.42-0.36-54.55%1729240.89%
AMZN210305C033100002021-03-03 12:09PM EST3,310.000.320.200.40-0.28-46.67%7154241.26%
AMZN210305C033150002021-03-03 12:40PM EST3,315.000.300.180.40-0.25-45.45%2228041.87%
AMZN210305C033200002021-03-03 12:50PM EST3,320.000.300.250.38-0.24-44.44%9752442.21%
AMZN210305C033250002021-03-03 12:16PM EST3,325.000.320.150.38-0.08-20.00%11053742.82%
AMZN210305C033300002021-03-03 10:02AM EST3,330.000.300.230.37-0.23-43.40%15060143.31%
AMZN210305C033350002021-03-03 11:33AM EST3,335.000.350.180.36-0.04-10.26%1029143.75%
AMZN210305C033400002021-03-03 12:47PM EST3,340.000.220.180.36-0.23-51.11%9059644.36%
AMZN210305C033450002021-03-03 10:14AM EST3,345.000.270.120.34-0.17-38.64%1215944.65%
AMZN210305C033500002021-03-03 12:29PM EST3,350.000.280.120.29-0.13-31.71%1502,06344.41%
AMZN210305C033550002021-03-03 10:26AM EST3,355.000.100.150.30-0.30-75.00%410045.17%
AMZN210305C033600002021-03-03 12:30PM EST3,360.000.200.110.33-0.20-50.00%4030346.29%
AMZN210305C033650002021-03-02 3:57PM EST3,365.000.200.110.32-0.02-9.09%414546.68%
AMZN210305C033700002021-03-02 3:23PM EST3,370.000.340.100.310.00-4329047.12%
AMZN210305C033750002021-03-03 12:28PM EST3,375.000.220.100.32+0.01+4.76%2154547.85%
AMZN210305C033800002021-03-03 12:51PM EST3,380.000.190.090.250.00-1217547.10%
AMZN210305C033850002021-03-03 10:32AM EST3,385.000.200.090.31-0.25-55.56%111448.83%
AMZN210305C033900002021-03-03 12:51PM EST3,390.000.210.080.29-0.06-22.22%2116149.05%
AMZN210305C033950002021-03-02 11:01AM EST3,395.000.240.070.28-0.18-42.86%318149.41%
AMZN210305C034000002021-03-03 12:13PM EST3,400.000.200.160.20-0.21-51.22%861,58148.15%
AMZN210305C034050002021-03-03 12:36PM EST3,405.000.220.170.29-0.14-38.89%4810950.76%
AMZN210305C034100002021-03-03 10:44AM EST3,410.000.200.100.27-0.13-39.39%4925050.93%
AMZN210305C034150002021-03-03 12:45PM EST3,415.000.180.050.21-0.10-35.71%44150.10%
AMZN210305C034200002021-03-03 9:30AM EST3,420.000.200.100.26-0.01-4.76%1029851.81%
AMZN210305C034250002021-03-02 2:19PM EST3,425.000.300.130.280.00-47151.03%
AMZN210305C034300002021-03-02 9:54AM EST3,430.000.270.100.24+0.01+3.85%115750.59%
AMZN210305C034350002021-03-02 11:26AM EST3,435.000.300.050.250.00-56250.49%
AMZN210305C034400002021-03-03 12:33PM EST3,440.000.140.050.22-0.07-33.33%1923150.49%
AMZN210305C034450002021-03-03 10:42AM EST3,445.000.180.030.24-0.02-10.00%39550.98%
AMZN210305C034500002021-03-03 11:48AM EST3,450.000.150.140.20-0.14-48.28%5069252.73%
AMZN210305C034600002021-03-03 12:29PM EST3,460.000.200.080.230.00-1130053.27%
AMZN210305C034700002021-03-03 11:58AM EST3,470.000.100.050.21-0.10-50.00%616453.37%
AMZN210305C034800002021-03-03 12:30PM EST3,480.000.140.050.21-0.06-30.00%1027454.39%
AMZN210305C034900002021-03-03 11:15AM EST3,490.000.080.040.15-0.07-46.67%1222253.81%
AMZN210305C035000002021-03-03 11:46AM EST3,500.000.100.070.10-0.05-33.33%731,51654.20%
AMZN210305C035100002021-03-03 9:59AM EST3,510.000.130.100.11-0.02-13.33%319656.25%
AMZN210305C035200002021-03-03 9:30AM EST3,520.000.120.010.18+0.02+20.00%112956.74%
AMZN210305C035300002021-03-01 3:04PM EST3,530.000.330.030.170.00-5424558.01%
AMZN210305C035400002021-03-02 12:30PM EST3,540.000.010.010.17-0.11-91.67%117358.40%
AMZN210305C035500002021-03-03 12:38PM EST3,550.000.060.070.11-0.06-50.00%8688159.38%
AMZN210305C035600002021-03-03 11:01AM EST3,560.000.060.010.17-0.07-53.85%2355160.35%
AMZN210305C035700002021-02-26 3:53PM EST3,570.000.070.010.16-0.23-76.67%115260.94%
AMZN210305C035800002021-03-02 3:54PM EST3,580.000.100.060.10-0.04-28.57%1739161.62%
AMZN210305C035900002021-03-02 12:12PM EST3,590.000.100.010.150.00-1652062.50%
AMZN210305C036000002021-03-03 12:24PM EST3,600.000.080.060.10-0.02-20.00%521,37363.48%
AMZN210305C036100002021-03-03 12:24PM EST3,610.000.100.010.15-0.08-44.44%3921464.45%
AMZN210305C036200002021-03-02 2:01PM EST3,620.000.140.010.15+0.05+55.56%111265.33%
AMZN210305C036300002021-03-02 11:42AM EST3,630.000.060.010.140.00-10012865.82%
AMZN210305C036400002021-03-03 9:41AM EST3,640.000.020.010.14-0.18-90.00%19266.80%
AMZN210305C036500002021-03-03 12:38PM EST3,650.000.020.010.07-0.06-75.00%1629064.26%
AMZN210305C036600002021-03-02 10:34AM EST3,660.000.040.020.14-0.06-60.00%14068.95%
AMZN210305C036700002021-03-01 10:25AM EST3,670.000.090.010.13+0.02+28.57%13169.14%
AMZN210305C036800002021-03-03 10:22AM EST3,680.000.050.010.13-0.02-28.57%49470.02%
AMZN210305C036900002021-03-02 9:54AM EST3,690.000.100.010.130.00-33670.90%
AMZN210305C037000002021-03-03 12:25PM EST3,700.000.040.020.10-0.01-20.00%9446570.90%
AMZN210305C037100002021-03-02 9:36AM EST3,710.000.100.010.130.00-55172.66%
AMZN210305C037200002021-03-02 9:36AM EST3,720.000.090.000.12-0.01-10.00%16372.66%
AMZN210305C037300002021-03-02 9:35AM EST3,730.000.080.010.110.00-26773.44%
AMZN210305C037400002021-03-01 12:29PM EST3,740.000.100.010.050.00-14670.31%
AMZN210305C037500002021-03-03 10:21AM EST3,750.000.030.030.100.00-1923375.78%
AMZN210305C037600002021-03-01 12:11PM EST3,760.000.050.000.120.00-104576.17%
AMZN210305C037700002021-03-01 3:10PM EST3,770.000.080.000.12+0.02+33.33%22176.95%
AMZN210305C037800002021-03-01 12:11PM EST3,780.000.110.010.36+0.01+10.00%14185.84%
AMZN210305C037900002021-02-24 3:45PM EST3,790.000.050.000.12-0.54-91.53%2878.71%
AMZN210305C038000002021-03-03 11:24AM EST3,800.000.020.020.12-0.08-80.00%228280.47%
AMZN210305C038100002021-03-01 3:53PM EST3,810.000.070.000.070.00-41876.95%
AMZN210305C038200002021-02-26 10:36AM EST3,820.000.330.000.120.00-52181.25%
AMZN210305C038300002021-02-26 3:53PM EST3,830.000.100.000.120.00-1882.03%
AMZN210305C038400002021-03-03 9:57AM EST3,840.000.010.000.10-0.05-83.33%43281.64%
AMZN210305C038500002021-03-03 11:24AM EST3,850.000.100.010.10+0.07+233.33%217583.20%
AMZN210305C038600002021-03-01 3:55PM EST3,860.000.080.000.110.00-72183.98%
AMZN210305C038700002021-02-26 2:24PM EST3,870.000.250.000.110.00-13984.77%
AMZN210305C038800002021-02-26 11:34AM EST3,880.000.080.010.120.00-14886.72%
AMZN210305C038900002021-02-26 12:25PM EST3,890.000.210.000.120.00-16886.91%
AMZN210305C039000002021-03-03 9:57AM EST3,900.000.020.020.07-0.01-33.33%331085.94%
AMZN210305C039100002021-03-02 3:57PM EST3,910.000.020.010.11-0.01-33.33%118188.67%
AMZN210305C039200002021-03-03 12:26PM EST3,920.000.010.010.110.00-11489.45%
AMZN210305C039300002021-02-24 1:39PM EST3,930.000.050.000.110.00-23489.65%
AMZN210305C039400002021-02-25 1:31PM EST3,940.000.360.000.140.00-12592.19%
AMZN210305C039500002021-03-01 1:06PM EST3,950.000.030.000.080.00-3217489.06%
AMZN210305C039600002021-03-01 10:12AM EST3,960.000.010.010.110.00-2392.58%
AMZN210305C039700002021-02-25 12:45PM EST3,970.000.010.000.11-0.05-83.33%14892.77%
AMZN210305C039800002021-03-01 9:40AM EST3,980.000.090.000.110.00-28193.55%
AMZN210305C039900002021-03-01 3:12PM EST3,990.000.040.000.110.00-6610994.53%
AMZN210305C040000002021-03-03 11:55AM EST4,000.000.020.010.03-0.01-33.33%601,72688.28%
AMZN210305C040500002021-03-02 1:28PM EST4,050.000.010.000.110.00-412699.22%
AMZN210305C041000002021-03-03 12:16PM EST4,100.000.010.000.010.00-3822087.50%
AMZN210305C041500002021-02-26 2:31PM EST4,150.000.070.000.050.00-173100.78%
AMZN210305C042000002021-02-26 1:26PM EST4,200.000.090.000.110.00-5125110.55%
AMZN210305C042500002021-03-01 3:11PM EST4,250.000.010.000.110.00-1275114.06%
AMZN210305C043000002021-03-01 1:59PM EST4,300.000.010.000.050.00-1776110.94%
AMZN210305C043500002021-02-26 2:22PM EST4,350.000.020.000.050.00-84116114.84%
AMZN210305C044000002021-03-02 1:28PM EST4,400.000.010.000.010.00-53187106.25%
AMZN210305C044500002021-02-22 3:18PM EST4,450.000.080.000.050.00-18213121.09%
AMZN210305C045000002021-03-02 11:42AM EST4,500.000.020.000.110.00-2389131.64%
AMZN210305C046000002021-02-17 10:59AM EST4,600.000.400.000.110.00-4589138.28%
AMZN210305C047000002021-02-23 9:56AM EST4,700.000.010.000.110.00-142144.92%
AMZN210305C048000002021-03-02 3:17PM EST4,800.000.010.000.010.00-189129.69%
AMZN210305C049000002021-03-02 3:17PM EST4,900.000.010.000.110.00-179157.42%
AMZN210305C050000002021-03-03 12:31PM EST5,000.000.010.010.000.00-117849140.63%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210305P019100002021-03-02 3:41PM EST1,910.000.010.000.020.00-100149140.63%
AMZN210305P019200002021-02-26 1:48PM EST1,920.000.010.000.240.00-15166.02%
AMZN210305P019300002021-02-04 10:45AM EST1,930.000.330.000.100.00--2153.13%
AMZN210305P019500002021-03-02 10:27AM EST1,950.000.010.000.120.00-1941151.95%
AMZN210305P019600002021-02-10 12:41PM EST1,960.000.050.000.050.00-22140.63%
AMZN210305P020000002021-03-03 10:21AM EST2,000.000.010.000.080.00-2365139.45%
AMZN210305P020100002021-02-26 3:33PM EST2,010.000.080.000.050.00-11133.59%
AMZN210305P020200002021-03-01 2:50PM EST2,020.000.030.000.050.00-14132.03%
AMZN210305P020500002021-02-19 2:31PM EST2,050.000.070.000.130.00-2124136.72%
AMZN210305P020700002021-02-26 3:59PM EST2,070.000.070.000.130.00-21133.59%
AMZN210305P020900002021-02-26 10:24AM EST2,090.000.500.000.130.00-41130.47%
AMZN210305P021000002021-03-03 11:46AM EST2,100.000.040.000.06-0.01-20.00%17274121.48%
AMZN210305P021100002021-02-26 1:01PM EST2,110.000.230.000.140.00-3328127.93%
AMZN210305P021200002021-02-26 12:14PM EST2,120.000.280.000.140.00-1110126.37%
AMZN210305P021300002021-02-26 3:18PM EST2,130.000.180.000.130.00-2020124.22%
AMZN210305P021400002021-02-26 11:26AM EST2,140.000.500.000.140.00-79123.44%
AMZN210305P021500002021-02-26 11:15AM EST2,150.000.330.000.140.00-5073121.88%
AMZN210305P021600002021-03-01 1:46PM EST2,160.000.010.000.15-0.01-50.00%181120.90%
AMZN210305P021700002021-02-26 3:20PM EST2,170.000.210.000.150.00-1012119.34%
AMZN210305P021800002021-02-26 3:20PM EST2,180.000.250.000.150.00-89117.97%
AMZN210305P021900002021-03-02 9:35AM EST2,190.000.050.000.150.00-133116.41%
AMZN210305P022000002021-03-02 11:20AM EST2,200.000.050.000.100.00-1173111.13%
AMZN210305P022100002021-02-26 1:09PM EST2,210.000.160.000.160.00-119113.87%
AMZN210305P022200002021-02-26 10:23AM EST2,220.000.880.000.170.00-15112.89%
AMZN210305P022300002021-02-26 10:02AM EST2,230.000.800.000.160.00-14110.94%
AMZN210305P022400002021-03-01 11:54AM EST2,240.000.030.000.180.00-115110.55%
AMZN210305P022500002021-03-03 12:52PM EST2,250.000.110.020.05+0.06+120.00%393101.17%
AMZN210305P022600002021-02-26 2:30PM EST2,260.000.680.000.180.00-3033107.42%
AMZN210305P022700002021-02-26 3:21PM EST2,270.000.370.000.190.00-3345106.45%
AMZN210305P022800002021-03-01 9:30AM EST2,280.000.320.000.190.00-114105.08%
AMZN210305P022900002021-03-03 12:02PM EST2,290.000.110.020.20+0.06+120.00%296104.88%
AMZN210305P023000002021-03-03 10:22AM EST2,300.000.120.010.12+0.04+50.00%1817798.83%
AMZN210305P023100002021-03-03 10:42AM EST2,310.000.180.000.22+0.13+260.00%427101.76%
AMZN210305P023200002021-03-01 1:46PM EST2,320.000.050.010.220.00-160100.78%
AMZN210305P023300002021-02-26 3:48PM EST2,330.000.560.020.240.00-14100.39%
AMZN210305P023400002021-03-03 12:10PM EST2,340.000.100.030.25+0.05+100.00%17099.51%
AMZN210305P023500002021-03-03 12:08PM EST2,350.000.110.090.20+0.06+120.00%616298.34%
AMZN210305P023600002021-03-02 1:55PM EST2,360.000.090.050.28+0.05+125.00%13398.05%
AMZN210305P023700002021-03-01 12:35PM EST2,370.000.150.050.270.00-113196.19%
AMZN210305P023800002021-03-03 10:44AM EST2,380.000.170.060.30+0.11+183.33%1310895.80%
AMZN210305P023900002021-02-26 3:22PM EST2,390.000.160.090.31-0.74-82.22%18895.21%
AMZN210305P024000002021-03-03 12:08PM EST2,400.000.170.140.33+0.07+70.00%5362595.21%
AMZN210305P024100002021-03-01 11:12AM EST2,410.000.180.120.340.00-1993.46%
AMZN210305P024200002021-03-01 3:17PM EST2,420.000.090.130.360.00-71092.58%
AMZN210305P024300002021-03-02 1:31PM EST2,430.000.100.150.380.00-24491.75%
AMZN210305P024400002021-03-02 11:29AM EST2,440.000.050.160.380.00-10910390.38%
AMZN210305P024500002021-03-03 11:39AM EST2,450.000.240.180.40+0.12+100.00%7326289.55%
AMZN210305P024600002021-03-03 10:53AM EST2,460.000.150.220.41+0.12+400.00%104688.77%
AMZN210305P024700002021-03-03 12:42PM EST2,470.000.360.230.46+0.15+71.43%12688.09%
AMZN210305P024800002021-03-02 10:40AM EST2,480.000.190.250.480.00-2320087.06%
AMZN210305P024900002021-03-03 10:54AM EST2,490.000.240.290.52+0.12+100.00%2014686.47%
AMZN210305P025000002021-03-03 12:52PM EST2,500.000.570.310.53+0.39+216.67%7048285.25%
AMZN210305P025100002021-03-03 9:44AM EST2,510.000.410.350.58+0.18+78.26%233784.67%
AMZN210305P025200002021-03-02 3:53PM EST2,520.000.430.340.58+0.18+72.00%14282.96%
AMZN210305P025300002021-03-02 3:56PM EST2,530.000.600.390.63+0.27+81.82%104582.37%
AMZN210305P025400002021-03-02 10:21AM EST2,540.000.340.430.66+0.14+70.00%13581.45%
AMZN210305P025500002021-03-03 12:41PM EST2,550.000.610.480.70+0.35+134.62%14838380.62%
AMZN210305P025600002021-03-01 3:09PM EST2,560.000.370.530.760.00-44679.88%
AMZN210305P025700002021-03-03 12:34PM EST2,570.000.710.570.81+0.47+195.83%176178.93%
AMZN210305P025800002021-03-03 10:51AM EST2,580.000.730.600.84+0.40+121.21%73877.71%
AMZN210305P025900002021-03-02 3:37PM EST2,590.001.050.630.87+0.73+228.12%217376.49%
AMZN210305P026000002021-03-03 12:36PM EST2,600.000.820.700.92+0.41+100.00%42479075.61%
AMZN210305P026100002021-03-03 12:43PM EST2,610.000.940.790.95+0.56+147.37%67374.68%
AMZN210305P026200002021-03-03 12:35PM EST2,620.000.980.860.98+0.48+96.00%389373.58%
AMZN210305P026300002021-03-03 12:35PM EST2,630.001.050.911.09+0.71+208.82%1422372.75%
AMZN210305P026400002021-03-02 9:38AM EST2,640.001.041.001.16+0.49+89.09%2311071.85%
AMZN210305P026500002021-03-03 12:49PM EST2,650.001.101.081.24+0.58+111.54%12456070.89%
AMZN210305P026600002021-03-03 12:49PM EST2,660.001.211.161.34+0.71+142.00%437569.95%
AMZN210305P026700002021-03-03 12:36PM EST2,670.001.441.261.42+0.61+73.49%7214268.96%
AMZN210305P026800002021-03-03 9:44AM EST2,680.001.191.351.53+0.47+65.28%3718267.98%
AMZN210305P026900002021-03-03 11:43AM EST2,690.001.301.421.61+0.40+44.44%5320466.76%
AMZN210305P027000002021-03-03 12:43PM EST2,700.001.691.591.76+0.83+96.51%54891966.08%
AMZN210305P027100002021-03-03 12:43PM EST2,710.001.811.731.84+0.85+88.54%1118264.98%
AMZN210305P027200002021-03-03 12:48PM EST2,720.001.751.781.93+0.56+47.06%4712663.60%
AMZN210305P027300002021-03-03 12:39PM EST2,730.002.011.992.15+0.95+89.62%6411662.98%
AMZN210305P027400002021-03-03 12:32PM EST2,740.002.282.192.33+1.20+111.11%4131462.12%
AMZN210305P027500002021-03-03 12:49PM EST2,750.002.262.312.46+1.01+80.80%53197260.86%
AMZN210305P027600002021-03-03 12:46PM EST2,760.002.602.372.56+1.37+111.38%25119159.36%
AMZN210305P027700002021-03-03 12:28PM EST2,770.003.002.632.81+1.73+136.22%6619258.58%
AMZN210305P027800002021-03-03 12:01PM EST2,780.002.932.813.05+1.38+89.03%14342357.52%
AMZN210305P027900002021-03-03 12:47PM EST2,790.002.963.053.20+1.20+68.18%16324256.32%
AMZN210305P028000002021-03-03 12:54PM EST2,800.003.503.253.45+1.73+97.74%9051,33855.17%
AMZN210305P028100002021-03-03 12:25PM EST2,810.003.903.453.70+2.07+113.11%5712453.94%
AMZN210305P028200002021-03-03 12:39PM EST2,820.004.003.703.95+1.84+85.19%7027252.73%
AMZN210305P028300002021-03-03 12:34PM EST2,830.004.754.054.20+2.65+126.19%6226251.59%
AMZN210305P028400002021-03-03 12:45PM EST2,840.004.554.454.65+2.08+84.21%9323350.70%
AMZN210305P028500002021-03-03 12:49PM EST2,850.004.414.704.90+1.84+71.60%62262649.50%
AMZN210305P028600002021-03-03 12:46PM EST2,860.005.054.955.15+2.25+80.36%11541847.97%
AMZN210305P028700002021-03-03 12:48PM EST2,870.004.935.505.65+2.22+81.92%18125346.95%
AMZN210305P028800002021-03-03 12:53PM EST2,880.005.955.956.15+2.90+95.08%36327445.80%
AMZN210305P028900002021-03-03 12:51PM EST2,890.005.856.206.40+2.25+62.50%45972644.06%
AMZN210305P029000002021-03-03 12:54PM EST2,900.007.156.807.00+3.76+110.91%1,8741,57442.90%
AMZN210305P029100002021-03-03 12:52PM EST2,910.007.307.257.50+3.39+86.70%23526441.44%
AMZN210305P029200002021-03-03 12:52PM EST2,920.008.007.707.90+3.59+81.41%48232339.72%
AMZN210305P029300002021-03-03 12:54PM EST2,930.009.188.959.20+5.18+129.50%31031839.29%
AMZN210305P029400002021-03-03 12:48PM EST2,940.008.609.409.60+4.10+91.11%50749837.32%
AMZN210305P029500002021-03-03 12:50PM EST2,950.0010.0510.6510.95+5.15+105.10%1,2221,33736.55%
AMZN210305P029600002021-03-03 12:48PM EST2,960.0010.5511.8012.15+5.50+108.91%28482035.34%
AMZN210305P029700002021-03-03 12:47PM EST2,970.0013.6513.4513.70+7.69+129.03%59687934.34%
AMZN210305P029800002021-03-03 12:53PM EST2,980.0015.0014.9015.15+8.45+129.01%6391,30532.98%
AMZN210305P029900002021-03-03 12:49PM EST2,990.0016.0017.1516.90+8.57+115.34%7101,19431.70%
AMZN210305P030000002021-03-03 12:53PM EST3,000.0019.0019.3519.85+10.40+120.93%6,0043,19231.34%
AMZN210305P030100002021-03-03 12:54PM EST3,010.0022.5522.0522.50+12.42+122.61%7841,42230.31%
AMZN210305P030200002021-03-03 12:54PM EST3,020.0025.8025.3025.75+14.20+122.41%1,27971029.48%
AMZN210305P030300002021-03-03 12:53PM EST3,030.0028.5028.2528.80+14.89+109.40%1,24964028.05%
AMZN210305P030400002021-03-03 12:54PM EST3,040.0033.0532.5533.35+17.55+113.23%2,00595727.55%
AMZN210305P030500002021-03-03 12:54PM EST3,050.0038.0036.2037.30+20.22+113.72%6,5062,27425.99%
AMZN210305P030550002021-03-03 12:53PM EST3,055.0039.5039.0039.75+22.05+126.36%88997325.44%
AMZN210305P030600002021-03-03 12:53PM EST3,060.0042.0041.2042.15+21.31+103.00%1,5761,22424.68%
AMZN210305P030650002021-03-03 12:47PM EST3,065.0042.3043.7544.95+20.30+92.27%50339324.15%
AMZN210305P030700002021-03-03 12:47PM EST3,070.0044.3246.9047.80+21.62+95.24%9981,08923.48%
AMZN210305P030750002021-03-03 11:54AM EST3,075.0045.5450.9051.95+21.24+87.41%47565524.05%
AMZN210305P030800002021-03-03 12:50PM EST3,080.0053.5053.3554.55+26.70+99.63%9261,06222.73%
AMZN210305P030850002021-03-03 12:15PM EST3,085.0052.9656.1557.75+24.46+85.82%17035121.83%
AMZN210305P030900002021-03-03 12:50PM EST3,090.0058.1759.8561.20+26.77+85.25%1,1181,58320.96%
AMZN210305P030950002021-03-03 12:50PM EST3,095.0061.1064.5065.60+27.40+81.31%28040021.23%
AMZN210305P031000002021-03-03 12:52PM EST3,100.0065.4667.2068.45+29.05+79.79%1,0292,38118.55%
AMZN210305P031050002021-03-03 12:48PM EST3,105.0066.7070.8572.30+27.97+72.22%18998416.77%
AMZN210305P031100002021-03-03 12:48PM EST3,110.0071.8575.6577.05+30.52+73.84%13856416.89%
AMZN210305P031150002021-03-03 12:08PM EST3,115.0078.0079.8081.20+30.95+65.78%4222113.43%
AMZN210305P031200002021-03-03 12:47PM EST3,120.0078.9082.9084.65+32.50+70.04%1557130.00%
AMZN210305P031250002021-03-03 12:44PM EST3,125.0089.4586.6088.60+41.03+84.74%1635650.00%
AMZN210305P031300002021-03-03 12:48PM EST3,130.0086.8091.0092.90+32.95+61.19%1486850.00%
AMZN210305P031350002021-03-03 12:40PM EST3,135.00100.1595.2596.85+40.15+66.92%422850.00%
AMZN210305P031400002021-03-03 12:46PM EST3,140.00102.0999.70101.35+42.69+71.87%3249160.00%
AMZN210305P031450002021-03-03 12:48PM EST3,145.0099.67104.50106.40+33.02+49.54%1623540.00%
AMZN210305P031500002021-03-03 12:53PM EST3,150.00110.25109.70111.75+42.28+62.20%3301,2140.00%
AMZN210305P031550002021-03-03 12:48PM EST3,155.00108.67114.80116.45+37.37+52.41%421730.00%
AMZN210305P031600002021-03-03 12:53PM EST3,160.00119.53119.05121.20+39.53+49.41%832970.00%
AMZN210305P031650002021-03-03 11:46AM EST3,165.00113.20122.80124.25+35.00+44.76%11980.00%
AMZN210305P031700002021-03-03 12:44PM EST3,170.00130.55127.40129.15+45.14+52.85%1672,3240.00%
AMZN210305P031750002021-03-03 12:48PM EST3,175.00126.55132.50134.55+37.43+42.00%1163190.00%
AMZN210305P031800002021-03-03 12:48PM EST3,180.00131.30136.95138.90+34.35+35.43%1626300.00%
AMZN210305P031850002021-03-03 11:28AM EST3,185.00141.85140.85144.65+43.30+43.94%322140.00%
AMZN210305P031900002021-03-03 12:52PM EST3,190.00146.72146.05148.70+49.32+50.64%585360.00%
AMZN210305P031950002021-03-03 12:04PM EST3,195.00155.00150.85153.40+50.19+47.89%372750.00%
AMZN210305P032000002021-03-03 12:54PM EST3,200.00159.08156.10158.55+51.99+48.55%1522,4530.00%
AMZN210305P032050002021-03-03 12:06PM EST3,205.00159.74160.55163.60+39.96+33.36%101560.00%
AMZN210305P032100002021-03-03 10:55AM EST3,210.00162.10167.05170.45+39.19+31.89%242480.00%
AMZN210305P032150002021-03-03 9:32AM EST3,215.00158.72172.20175.15+63.69+67.02%791640.00%
AMZN210305P032200002021-03-03 12:47PM EST3,220.00177.50175.05178.50+45.35+34.32%133540.00%
AMZN210305P032250002021-03-03 11:51AM EST3,225.00169.03181.15183.25+54.08+47.05%521850.00%
AMZN210305P032300002021-03-03 11:51AM EST3,230.00174.03185.70187.65+54.43+45.51%22040.00%
AMZN210305P032350002021-03-03 11:26AM EST3,235.00173.66189.35193.85+64.19+58.64%321660.00%
AMZN210305P032400002021-03-03 11:27AM EST3,240.00190.10195.55198.10+75.93+66.51%62250.00%
AMZN210305P032450002021-03-03 12:40PM EST3,245.00206.29199.65203.60+90.14+77.61%73410.00%
AMZN210305P032500002021-03-03 12:15PM EST3,250.00205.78205.40207.90+43.63+26.91%577900.00%
AMZN210305P032550002021-03-03 12:44PM EST3,255.00213.73209.70212.40+75.49+54.61%41440.00%
AMZN210305P032600002021-03-03 12:40PM EST3,260.00221.59213.65217.55+69.19+45.40%141620.00%
AMZN210305P032650002021-03-03 9:36AM EST3,265.00178.97220.50223.65+27.64+18.26%11780.00%
AMZN210305P032700002021-03-02 2:19PM EST3,270.00179.23222.25228.650.00-391870.00%
AMZN210305P032750002021-03-03 12:24PM EST3,275.00229.13229.55233.95+68.12+42.31%421430.00%
AMZN210305P032800002021-03-03 12:39PM EST3,280.00239.50235.65237.75+50.93+27.01%51460.00%
AMZN210305P032850002021-03-02 3:06PM EST3,285.00245.69240.70245.00+90.54+58.36%31050.00%
AMZN210305P032900002021-03-03 12:39PM EST3,290.00249.50241.75247.30+61.20+32.50%32640.00%
AMZN210305P032950002021-03-03 12:30PM EST3,295.00252.55248.85250.95+59.32+30.70%101830.00%
AMZN210305P033000002021-03-03 12:46PM EST3,300.00255.95255.45258.60+47.90+23.02%2284500.00%
AMZN210305P033050002021-03-03 10:08AM EST3,305.00260.00257.85265.65+62.35+31.55%3580.00%
AMZN210305P033100002021-03-03 9:56AM EST3,310.00241.45266.90269.15+75.97+45.91%11180.00%
AMZN210305P033150002021-03-02 10:40AM EST3,315.00177.10265.95274.150.00-3370.00%
AMZN210305P033200002021-03-03 9:34AM EST3,320.00221.45273.35275.65+36.80+19.93%21390.00%
AMZN210305P033250002021-03-02 3:40PM EST3,325.00266.00278.60283.15+48.50+22.30%1520.00%
AMZN210305P033300002021-03-02 10:04AM EST3,330.00175.45284.25287.250.00-101690.00%
AMZN210305P033350002021-03-02 3:41PM EST3,335.00229.55290.10293.750.00-4450.00%
AMZN210305P033400002021-03-01 12:50PM EST3,340.00295.90292.75300.30+80.35+37.28%5500.00%
AMZN210305P033450002021-02-26 3:13PM EST3,345.00220.85297.55304.050.00-3290.00%
AMZN210305P033500002021-03-03 11:29AM EST3,350.00283.72302.30309.15+61.77+27.83%63300.00%
AMZN210305P033550002021-03-02 3:49PM EST3,355.00254.75308.50314.800.00-5450.00%
AMZN210305P033600002021-02-26 10:29AM EST3,360.00305.64314.50318.80+43.69+16.68%1430.00%
AMZN210305P033650002021-02-26 12:41PM EST3,365.00302.35317.90324.80+36.70+13.82%2420.00%
AMZN210305P033700002021-03-01 9:38AM EST3,370.00249.53323.90329.750.00-2590.00%
AMZN210305P033750002021-03-02 1:44PM EST3,375.00231.23328.10334.400.00-26290.00%
AMZN210305P033800002021-03-01 2:09PM EST3,380.00282.75333.00337.650.00-5460.00%
AMZN210305P033850002021-02-25 10:49AM EST3,385.00253.05337.05342.250.00-230.00%
AMZN210305P033900002021-02-25 1:24PM EST3,390.00296.81341.55349.200.00-10230.00%
AMZN210305P033950002021-03-02 1:14PM EST3,395.00257.48350.45354.650.00-270.00%
AMZN210305P034000002021-03-03 12:53PM EST3,400.00356.27353.75357.55+94.95+36.33%41660.00%
AMZN210305P034050002021-02-24 10:42AM EST3,405.00264.70358.30364.050.00-2180.00%
AMZN210305P034100002021-03-01 2:22PM EST3,410.00280.40363.65367.550.00-781050.00%
AMZN210305P034150002021-03-02 1:59PM EST3,415.00276.60366.20374.300.00-230.00%
AMZN210305P034200002021-03-02 2:24PM EST3,420.00290.00374.70378.350.00-911290.00%
AMZN210305P034250002021-03-01 12:22PM EST3,425.00302.80377.20384.700.00-190.00%
AMZN210305P034300002021-03-02 3:15PM EST3,430.00303.30381.65390.000.00-2160.00%
AMZN210305P034350002021-02-24 2:54PM EST3,435.00301.25386.50391.150.00-280.00%
AMZN210305P034400002021-02-23 3:29PM EST3,440.00295.11393.15397.450.00-6100.00%
AMZN210305P034450002021-02-24 10:39AM EST3,445.00397.88401.05403.70+91.23+29.75%290.00%
AMZN210305P034500002021-03-03 12:41PM EST3,450.00410.95403.10411.15+107.25+35.31%2190.00%
AMZN210305P034600002021-03-02 2:10PM EST3,460.00324.30408.95420.000.00-690.00%
AMZN210305P034700002021-03-01 3:26PM EST3,470.00323.60420.95426.300.00-10170.00%
AMZN210305P034800002021-03-02 3:55PM EST3,480.00389.04434.70439.300.00-380.00%
AMZN210305P034900002021-02-26 9:48AM EST3,490.00378.15441.55446.400.00-270.00%
AMZN210305P035000002021-03-03 12:35PM EST3,500.00460.26455.75460.30+51.49+12.60%30190.00%
AMZN210305P035100002021-03-01 12:28PM EST3,510.00388.70463.55469.300.00-6210.00%
AMZN210305P035200002021-03-01 12:55PM EST3,520.00395.25470.70477.150.00-2120.00%
AMZN210305P035300002021-03-01 11:16AM EST3,530.00411.20481.40487.450.00-100.00%
AMZN210305P035400002021-02-26 9:42AM EST3,540.00445.65491.70499.000.00-230.00%
AMZN210305P035500002021-03-03 11:17AM EST3,550.00496.99505.60508.60+232.14+87.65%140.00%
AMZN210305P035600002021-02-18 3:10PM EST3,560.00240.20513.20520.300.00-660.00%
AMZN210305P035700002021-02-18 3:14PM EST3,570.00248.75522.00528.250.00-600.00%
AMZN210305P035800002021-02-18 2:38PM EST3,580.00259.75531.95540.250.00-330.00%
AMZN210305P035900002021-02-18 1:34PM EST3,590.00265.95542.75550.800.00--10.00%
AMZN210305P036000002021-03-02 3:44PM EST3,600.00496.46552.85560.800.00-6100.00%
AMZN210305P036100002021-03-02 2:01PM EST3,610.00466.38563.10567.800.00-82410.00%
AMZN210305P036200002021-03-02 12:56PM EST3,620.00482.45570.75579.650.00-84420.00%
AMZN210305P036300002021-02-19 2:10PM EST3,630.00338.95580.95587.750.00-350.00%
AMZN210305P036400002021-02-19 9:54AM EST3,640.00327.90593.20600.300.00-100.00%
AMZN210305P036500002021-02-24 9:54AM EST3,650.00514.02599.60608.400.00-220.00%
AMZN210305P036600002021-02-18 11:23AM EST3,660.00596.80613.35620.70+48.85+8.92%220.00%
AMZN210305P036700002021-02-19 10:06AM EST3,670.00347.65621.95626.150.00-100.00%
AMZN210305P036800002021-02-23 11:10AM EST3,680.00522.70633.05638.100.00-200.00%
AMZN210305P037000002021-02-19 2:06PM EST3,700.00405.77650.65656.450.00-220.00%
AMZN210305P037200002021-03-01 2:43PM EST3,720.00584.65671.40678.500.00-1000.00%
AMZN210305P037400002021-03-01 2:43PM EST3,740.00604.39694.40699.300.00-1000.00%
AMZN210305P037600002021-02-16 9:42AM EST3,760.00620.95713.55718.800.00-110.00%
AMZN210305P037700002021-02-23 11:18AM EST3,770.00615.45720.30729.250.00-250.00%
AMZN210305P037800002021-02-23 11:07AM EST3,780.00622.15732.80740.650.00--00.00%
AMZN210305P038000002021-02-16 12:13AM EST3,800.00519.30753.75757.400.00--00.00%
AMZN210305P038200002021-02-22 12:24PM EST3,820.00637.65772.90780.050.00-300.00%
AMZN210305P038300002021-02-17 3:32PM EST3,830.00527.75784.05789.550.00--00.00%
AMZN210305P038400002021-02-16 10:07AM EST3,840.00552.15793.40796.450.00--00.00%
AMZN210305P038600002021-02-25 1:02PM EST3,860.00782.05813.05817.450.00--00.00%
AMZN210305P038700002021-02-17 3:32PM EST3,870.00567.35822.70826.800.00--00.00%
AMZN210305P038800002021-02-23 9:50AM EST3,880.00786.10836.00840.250.00-200.00%
AMZN210305P038900002021-02-26 11:05AM EST3,890.00804.00840.50849.050.00-100.00%
AMZN210305P039000002021-02-17 11:04AM EST3,900.00599.50853.35857.400.00--00.00%
AMZN210305P039400002021-02-23 10:17AM EST3,940.00814.00893.00900.600.00-100.00%
AMZN210305P039600002021-02-23 1:52PM EST3,960.00860.75915.05919.050.00-200.00%
AMZN210305P039700002021-03-01 9:40AM EST3,970.00868.64923.05930.950.00-200.00%
AMZN210305P039800002021-03-01 9:59AM EST3,980.00857.02933.65938.250.00-6400.00%
AMZN210305P039900002021-03-01 12:16PM EST3,990.00869.30943.55949.550.00-8600.00%
AMZN210305P040000002021-02-16 9:53AM EST4,000.00701.25953.65959.600.00--00.00%
AMZN210305P040500002021-02-22 10:23AM EST4,050.00857.651,005.101,009.450.00-100.00%
AMZN210305P041000002021-02-17 1:43PM EST4,100.001,031.151,051.451,058.70+53.55+5.48%100.00%
AMZN210305P041500002021-02-18 11:07AM EST4,150.00853.351,101.551,107.450.00--00.00%
AMZN210305P042500002021-02-19 1:00PM EST4,250.001,190.951,203.951,211.50+234.00+24.45%100.00%
AMZN210305P043500002021-02-26 9:39AM EST4,350.001,250.001,304.551,308.750.00-100.00%
AMZN210305P044500002021-02-26 9:39AM EST4,450.001,349.901,404.301,410.350.00-100.00%
AMZN210305P045000002021-02-26 11:32AM EST4,500.001,411.251,453.251,456.600.00-200.00%
AMZN210305P047000002021-02-24 10:30AM EST4,700.001,554.201,652.751,660.300.00--00.00%
AMZN210305P048000002021-02-24 10:17AM EST4,800.001,659.301,754.651,759.650.00--00.00%
AMZN210305P049000002021-03-03 9:35AM EST4,900.001,808.851,851.601,858.15+49.85+2.83%100.00%