Italia markets close in 4 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.155,36+3,42 (+0,11%)
Al 11:26AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210514C020100002021-05-10 2:28PM EDT2,010.001,162.641,148.901,152.900.00-12311.69%
AMZN210514C020200002021-05-12 1:08PM EDT2,020.001,145.791,137.051,142.350.00-13296.97%
AMZN210514C020400002021-05-10 10:21AM EDT2,040.001,139.991,115.801,127.450.00-21308.95%
AMZN210514C020700002021-05-03 1:03PM EDT2,070.001,129.481,083.851,094.450.00-11276.77%
AMZN210514C020800002021-05-10 10:37AM EDT2,080.001,150.951,075.451,086.400.00--2291.14%
AMZN210514C021000002021-04-30 9:33AM EDT2,100.001,399.501,055.751,067.450.00-10290.84%
AMZN210514C022000002021-05-11 11:03AM EDT2,200.00985.63955.45967.100.00-164259.53%
AMZN210514C024000002021-05-04 10:00AM EDT2,400.00931.92755.25762.600.00--1188.11%
AMZN210514C024700002021-05-10 2:36PM EDT2,470.00730.70687.55693.900.00--5183.48%
AMZN210514C024800002021-05-10 10:00AM EDT2,480.00754.60680.15685.150.00--9191.67%
AMZN210514C025000002021-05-06 11:37AM EDT2,500.00796.48658.40662.150.00-12173.10%
AMZN210514C025200002021-05-11 3:15PM EDT2,520.00692.65637.55642.500.00-12166.53%
AMZN210514C025400002021-05-07 3:48PM EDT2,540.00753.58616.10624.350.00-106162.82%
AMZN210514C025700002021-05-10 3:14PM EDT2,570.00634.53585.25591.450.00-1515142.83%
AMZN210514C025800002021-05-04 2:01PM EDT2,580.00558.55578.70586.150.00-110164.31%
AMZN210514C026100002021-05-11 10:33AM EDT2,610.00552.24545.40552.950.00-1010139.32%
AMZN210514C026400002021-05-10 12:12PM EDT2,640.00585.40517.10523.200.00-314137.85%
AMZN210514C026500002021-05-13 9:32AM EDT2,650.00542.80510.15513.70-114.27-17.39%10144.07%
AMZN210514C026600002021-05-10 2:36PM EDT2,660.00551.55493.85504.550.00-611127.69%
AMZN210514C026800002021-05-10 2:36PM EDT2,680.00520.95480.15482.000.00-2121132.68%
AMZN210514C027000002021-05-11 3:19PM EDT2,700.00522.84457.55462.350.00-8175122.34%
AMZN210514C027100002021-05-10 2:36PM EDT2,710.00488.35448.25454.900.00-128127.44%
AMZN210514C027200002021-05-03 3:20PM EDT2,720.00665.02435.85445.150.00-1111120.19%
AMZN210514C027300002021-05-10 3:03PM EDT2,730.00468.60427.85433.000.00-339117.42%
AMZN210514C027400002021-05-03 1:40PM EDT2,740.00663.31415.85427.500.00-1112120.36%
AMZN210514C027600002021-05-10 10:00AM EDT2,760.00396.25400.40407.150.00-310122.99%
AMZN210514C027700002021-05-10 12:12PM EDT2,770.00455.85386.85394.150.00-34108.07%
AMZN210514C028000002021-05-11 1:06PM EDT2,800.00371.76359.35363.05-13.04-3.39%3941103.59%
AMZN210514C028100002021-05-11 3:15PM EDT2,810.00403.30351.05353.100.00-28104.30%
AMZN210514C028400002021-05-03 1:57PM EDT2,840.00564.05318.85325.400.00-8496.90%
AMZN210514C028500002021-05-13 11:10AM EDT2,850.00309.81308.10312.45-41.74-11.87%12217087.84%
AMZN210514C028600002021-04-30 9:30AM EDT2,860.00678.60300.10304.200.00-31491.92%
AMZN210514C028700002021-05-13 9:40AM EDT2,870.00301.60287.35294.30+8.10+2.76%3285.00%
AMZN210514C028800002021-05-06 10:10AM EDT2,880.00273.80279.00283.400.00-11783.80%
AMZN210514C028900002021-04-29 10:23AM EDT2,890.00287.55270.55274.95-313.95-52.19%1786.07%
AMZN210514C029000002021-05-13 10:54AM EDT2,900.00275.80257.65265.45+21.80+8.58%1618679.93%
AMZN210514C029100002021-05-10 2:53PM EDT2,910.00282.00247.60251.55+36.50+14.87%13270.85%
AMZN210514C029200002021-05-12 10:43AM EDT2,920.00224.80238.10241.100.00-7968.56%
AMZN210514C029300002021-05-13 10:46AM EDT2,930.00238.35230.30234.40+15.70+7.05%14774.60%
AMZN210514C029500002021-05-12 1:26PM EDT2,950.00198.90207.70212.850.00-128263.54%
AMZN210514C029600002021-05-12 12:43PM EDT2,960.00193.20199.25204.250.00-111265.23%
AMZN210514C029700002021-05-12 2:11PM EDT2,970.00182.45191.85193.650.00-81165.16%
AMZN210514C029800002021-05-13 10:46AM EDT2,980.00188.95176.85181.35+16.10+9.31%2652.54%
AMZN210514C029900002021-05-12 1:17PM EDT2,990.00158.90167.65172.150.00-273752.55%
AMZN210514C030000002021-05-13 10:14AM EDT3,000.00187.75159.80166.00+27.75+17.34%1521657.46%
AMZN210514C030100002021-05-13 10:04AM EDT3,010.00168.64148.95153.55+25.98+18.21%1088550.99%
AMZN210514C030200002021-05-13 10:02AM EDT3,020.00164.04142.85144.20+21.14+14.79%114353.28%
AMZN210514C030300002021-05-13 9:47AM EDT3,030.00146.20132.90134.35+15.95+12.25%62350.67%
AMZN210514C030400002021-05-13 10:24AM EDT3,040.00138.00123.30124.60+16.78+13.84%51149.64%
AMZN210514C030450002021-05-13 11:08AM EDT3,045.00120.20117.50118.85+11.55+10.63%101646.81%
AMZN210514C030500002021-05-13 11:08AM EDT3,050.00113.50111.95113.40-0.50-0.44%324144.53%
AMZN210514C030550002021-05-13 10:35AM EDT3,055.00117.00107.25108.70+12.00+11.43%13243.63%
AMZN210514C030600002021-05-13 9:41AM EDT3,060.00122.57105.00106.05+15.52+14.50%91746.14%
AMZN210514C030650002021-05-13 11:03AM EDT3,065.00106.3099.15100.60+3.80+3.71%109643.87%
AMZN210514C030700002021-05-13 10:50AM EDT3,070.00105.3095.0596.35+9.13+9.49%15543.50%
AMZN210514C030750002021-05-13 10:13AM EDT3,075.00114.8590.1091.40+22.05+23.76%11012442.00%
AMZN210514C030800002021-05-13 10:50AM EDT3,080.0096.0086.5587.75-0.95-0.98%213742.40%
AMZN210514C030850002021-05-13 11:03AM EDT3,085.0088.5080.7081.95+11.70+15.23%675039.58%
AMZN210514C030900002021-05-13 10:46AM EDT3,090.0082.4276.9578.35+2.32+2.90%627339.91%
AMZN210514C030950002021-05-13 10:54AM EDT3,095.0084.7572.0073.30+5.80+7.35%726638.13%
AMZN210514C031000002021-05-13 11:10AM EDT3,100.0067.5568.6070.70-3.05-4.32%29177339.56%
AMZN210514C031050002021-05-13 11:09AM EDT3,105.0065.0064.9066.05-5.55-7.87%199638.19%
AMZN210514C031100002021-05-13 11:09AM EDT3,110.0060.0060.9562.10-5.70-8.68%286937.64%
AMZN210514C031150002021-05-13 10:04AM EDT3,115.0071.0055.0556.20+10.35+17.07%2227434.63%
AMZN210514C031200002021-05-13 11:09AM EDT3,120.0052.7051.9552.75-3.20-5.72%15262334.55%
AMZN210514C031250002021-05-13 11:10AM EDT3,125.0047.9349.2550.15-5.37-10.08%2747235.32%
AMZN210514C031300002021-05-13 11:08AM EDT3,130.0045.5545.2045.95-6.25-12.07%689334.12%
AMZN210514C031350002021-05-13 10:59AM EDT3,135.0050.2441.3542.25+0.74+1.49%3713033.39%
AMZN210514C031400002021-05-13 11:08AM EDT3,140.0038.6038.3038.85-5.35-12.17%7621132.87%
AMZN210514C031450002021-05-13 11:08AM EDT3,145.0035.5035.4536.00-6.50-15.48%4612832.83%
AMZN210514C031500002021-05-13 11:10AM EDT3,150.0032.2530.8531.95-5.75-15.13%70965831.35%
AMZN210514C031550002021-05-13 11:10AM EDT3,155.0029.1029.2529.80-6.40-18.03%13418731.79%
AMZN210514C031600002021-05-13 11:10AM EDT3,160.0026.4025.6027.30-6.35-19.39%44627331.70%
AMZN210514C031650002021-05-13 11:11AM EDT3,165.0024.4024.1024.35-5.75-19.07%33323230.98%
AMZN210514C031700002021-05-13 11:11AM EDT3,170.0021.8521.1521.55-6.05-21.68%1,41127630.27%
AMZN210514C031750002021-05-13 11:10AM EDT3,175.0019.2518.3018.70-8.25-30.00%1,04955429.32%
AMZN210514C031800002021-05-13 11:09AM EDT3,180.0016.8017.2017.50-7.20-30.00%2,86362630.06%
AMZN210514C031850002021-05-13 11:10AM EDT3,185.0015.1514.5014.80-7.20-32.21%99524028.93%
AMZN210514C031900002021-05-13 11:10AM EDT3,190.0012.9513.1513.40-7.30-36.05%1,67058429.13%
AMZN210514C031950002021-05-13 11:06AM EDT3,195.0012.5011.7012.00-5.58-30.86%76941229.20%
AMZN210514C032000002021-05-13 11:11AM EDT3,200.0010.3510.2510.45-6.15-37.27%7,3112,60628.91%
AMZN210514C032050002021-05-13 11:10AM EDT3,205.008.898.558.85-6.28-41.40%45238428.35%
AMZN210514C032100002021-05-13 11:10AM EDT3,210.007.757.607.80-5.65-42.16%47162528.39%
AMZN210514C032150002021-05-13 11:10AM EDT3,215.006.446.356.55-5.71-47.00%32645627.94%
AMZN210514C032200002021-05-13 11:10AM EDT3,220.005.785.705.90-5.02-46.48%1,4391,33328.28%
AMZN210514C032250002021-05-13 11:10AM EDT3,225.004.904.905.10-5.25-51.72%57665828.24%
AMZN210514C032300002021-05-13 11:10AM EDT3,230.004.004.004.15-4.83-54.70%65553827.71%
AMZN210514C032350002021-05-13 11:02AM EDT3,235.004.193.503.65-3.73-47.10%29739427.90%
AMZN210514C032400002021-05-13 11:10AM EDT3,240.003.092.903.05-3.71-54.56%84164227.72%
AMZN210514C032450002021-05-13 11:09AM EDT3,245.002.712.602.73-3.55-56.71%21666928.07%
AMZN210514C032500002021-05-13 11:10AM EDT3,250.002.142.102.19-3.31-60.73%4,6962,32127.68%
AMZN210514C032550002021-05-13 11:10AM EDT3,255.001.931.901.96-3.01-60.93%40251728.04%
AMZN210514C032600002021-05-13 11:10AM EDT3,260.001.591.601.68-2.99-65.28%43776128.14%
AMZN210514C032650002021-05-13 10:56AM EDT3,265.002.161.411.50-1.89-46.67%34744428.48%
AMZN210514C032700002021-05-13 11:09AM EDT3,270.001.251.131.23-2.25-64.29%32677128.35%
AMZN210514C032750002021-05-13 11:10AM EDT3,275.001.040.971.05-2.26-68.48%42759528.46%
AMZN210514C032800002021-05-13 10:59AM EDT3,280.001.090.840.93-1.73-61.35%47566728.76%
AMZN210514C032850002021-05-13 10:58AM EDT3,285.001.130.750.85-1.71-60.21%22142529.22%
AMZN210514C032900002021-05-13 11:07AM EDT3,290.000.750.630.72-1.58-67.81%20865929.30%
AMZN210514C032950002021-05-13 10:45AM EDT3,295.000.750.550.64-1.25-62.50%7571129.60%
AMZN210514C033000002021-05-13 11:11AM EDT3,300.000.520.480.55-1.31-71.58%1,9585,69129.76%
AMZN210514C033050002021-05-13 11:05AM EDT3,305.000.530.440.53-1.10-67.48%50073230.43%
AMZN210514C033100002021-05-13 11:10AM EDT3,310.000.460.370.47-1.02-68.92%5461,04230.71%
AMZN210514C033150002021-05-13 10:30AM EDT3,315.000.560.350.45-0.86-60.56%10134231.35%
AMZN210514C033200002021-05-13 10:47AM EDT3,320.000.490.310.40-0.76-60.80%16890931.62%
AMZN210514C033250002021-05-13 11:11AM EDT3,325.000.280.260.35-0.91-76.47%2811,14331.84%
AMZN210514C033300002021-05-13 11:09AM EDT3,330.000.300.290.35-0.80-72.73%25191332.62%
AMZN210514C033350002021-05-13 11:05AM EDT3,335.000.320.220.31-0.67-67.68%13639932.86%
AMZN210514C033400002021-05-13 11:10AM EDT3,340.000.250.260.31-0.65-72.22%10274933.64%
AMZN210514C033450002021-05-13 10:52AM EDT3,345.000.310.200.29-0.64-67.37%4568334.11%
AMZN210514C033500002021-05-13 11:11AM EDT3,350.000.190.160.28-0.58-75.32%4082,43534.72%
AMZN210514C033550002021-05-13 10:55AM EDT3,355.000.250.170.20-0.46-64.79%3939334.03%
AMZN210514C033600002021-05-13 10:35AM EDT3,360.000.280.150.27-0.43-60.56%19040736.04%
AMZN210514C033650002021-05-13 10:42AM EDT3,365.000.230.120.25-0.41-64.06%1322936.43%
AMZN210514C033700002021-05-13 10:56AM EDT3,370.000.210.140.24-0.38-64.41%26161536.99%
AMZN210514C033750002021-05-13 10:57AM EDT3,375.000.180.120.23-0.40-68.97%1938937.50%
AMZN210514C033800002021-05-13 10:16AM EDT3,380.000.260.100.22-0.24-48.00%11054438.04%
AMZN210514C033850002021-05-13 10:36AM EDT3,385.000.420.150.24-0.14-25.00%4624539.16%
AMZN210514C033900002021-05-13 10:45AM EDT3,390.000.200.090.21-0.29-59.18%2147139.26%
AMZN210514C033950002021-05-13 10:43AM EDT3,395.000.200.090.20-0.24-54.55%5644639.75%
AMZN210514C034000002021-05-13 11:08AM EDT3,400.000.120.100.13-0.34-73.91%1,8665,53738.57%
AMZN210514C034050002021-05-13 11:03AM EDT3,405.000.090.080.19-0.31-77.50%2859740.92%
AMZN210514C034100002021-05-13 10:56AM EDT3,410.000.180.100.18-0.25-58.14%38866341.36%
AMZN210514C034150002021-05-13 10:38AM EDT3,415.000.110.070.20-0.17-60.71%2028442.53%
AMZN210514C034200002021-05-13 10:35AM EDT3,420.000.180.070.20-0.16-47.06%2648443.21%
AMZN210514C034250002021-05-13 9:53AM EDT3,425.000.310.120.18+0.06+24.00%2224743.41%
AMZN210514C034300002021-05-13 10:39AM EDT3,430.000.120.050.16-0.14-53.85%5931843.56%
AMZN210514C034350002021-05-12 11:11AM EDT3,435.000.350.100.190.00-711345.02%
AMZN210514C034400002021-05-13 9:53AM EDT3,440.000.260.040.17-0.03-10.34%1147245.17%
AMZN210514C034450002021-05-12 2:46PM EDT3,445.000.170.050.15-0.13-43.33%3512345.22%
AMZN210514C034500002021-05-13 11:06AM EDT3,450.000.100.100.16-0.14-58.33%5894046.19%
AMZN210514C034550002021-05-13 9:46AM EDT3,455.000.150.100.15-0.08-34.78%623446.58%
AMZN210514C034600002021-05-13 10:08AM EDT3,460.000.210.060.18-0.08-27.59%1642148.15%
AMZN210514C034650002021-05-13 10:37AM EDT3,465.000.150.030.16-0.09-37.50%1223048.19%
AMZN210514C034700002021-05-13 10:21AM EDT3,470.000.080.020.14-0.13-61.90%1236748.15%
AMZN210514C034750002021-05-13 10:57AM EDT3,475.000.110.030.15-0.12-52.17%630049.17%
AMZN210514C034800002021-05-13 9:32AM EDT3,480.000.150.060.15-0.01-6.25%433849.81%
AMZN210514C034850002021-05-12 3:17PM EDT3,485.000.150.060.15-0.07-31.82%1623550.49%
AMZN210514C034900002021-05-13 10:44AM EDT3,490.000.080.060.10-0.12-60.00%350849.12%
AMZN210514C034950002021-05-12 2:22PM EDT3,495.000.110.020.15-0.05-31.25%314251.76%
AMZN210514C035000002021-05-13 11:09AM EDT3,500.000.090.070.09-0.11-55.00%1341,77649.81%
AMZN210514C035050002021-05-13 11:03AM EDT3,505.000.100.040.14-0.07-41.18%1229050.39%
AMZN210514C035100002021-05-13 11:05AM EDT3,510.000.070.010.13-0.07-50.00%918052.93%
AMZN210514C035150002021-05-12 9:59AM EDT3,515.000.300.000.100.00-38752.15%
AMZN210514C035200002021-05-12 3:51PM EDT3,520.000.160.010.140.00-1133651.37%
AMZN210514C035250002021-05-12 2:20PM EDT3,525.000.070.050.14-0.08-53.33%218653.13%
AMZN210514C035300002021-05-13 9:37AM EDT3,530.000.050.030.12-0.07-58.33%225852.54%
AMZN210514C035350002021-05-12 3:35PM EDT3,535.000.120.010.120.00-389452.54%
AMZN210514C035400002021-05-13 9:42AM EDT3,540.000.120.010.120.00-173953.13%
AMZN210514C035450002021-05-12 11:25AM EDT3,545.000.030.000.13-0.15-83.33%318953.71%
AMZN210514C035500002021-05-13 10:41AM EDT3,550.000.080.050.08-0.04-33.33%18172154.30%
AMZN210514C035550002021-05-12 10:47AM EDT3,555.000.050.000.10-0.08-61.54%216853.71%
AMZN210514C035600002021-05-13 9:33AM EDT3,560.000.140.000.130.00-67255.47%
AMZN210514C035650002021-05-12 11:14AM EDT3,565.000.080.000.12-0.01-11.11%56755.66%
AMZN210514C035700002021-05-12 2:29PM EDT3,570.000.040.000.140.00-6316657.03%
AMZN210514C035750002021-05-13 10:03AM EDT3,575.000.080.000.12-0.04-33.33%223356.84%
AMZN210514C035800002021-05-12 10:49AM EDT3,580.000.080.000.110.00-7026257.03%
AMZN210514C035850002021-05-12 2:26PM EDT3,585.000.010.000.12-0.09-90.00%127658.01%
AMZN210514C035900002021-05-13 10:30AM EDT3,590.000.050.000.11-0.04-44.44%512558.01%
AMZN210514C035950002021-05-13 9:56AM EDT3,595.000.090.000.11-0.07-43.75%230258.59%
AMZN210514C036000002021-05-13 9:52AM EDT3,600.000.030.020.06-0.03-50.00%831,78557.62%
AMZN210514C036050002021-05-12 11:09AM EDT3,605.000.100.000.110.00-9814059.77%
AMZN210514C036100002021-05-12 10:53AM EDT3,610.000.120.000.110.00-1318660.35%
AMZN210514C036200002021-05-13 9:40AM EDT3,620.000.160.000.37+0.07+77.78%1014868.85%
AMZN210514C036300002021-05-13 9:50AM EDT3,630.000.060.000.10+0.05+500.00%905562.11%
AMZN210514C036400002021-05-13 9:30AM EDT3,640.000.050.000.09-0.01-16.67%49062.70%
AMZN210514C036500002021-05-13 10:38AM EDT3,650.000.050.010.11-0.05-50.00%3847865.23%
AMZN210514C036600002021-05-13 9:52AM EDT3,660.000.010.000.09-0.05-83.33%1224164.84%
AMZN210514C036700002021-05-13 9:47AM EDT3,670.000.040.000.10-0.09-69.23%712066.41%
AMZN210514C036800002021-05-13 10:27AM EDT3,680.000.060.000.09+0.03+100.00%155666.99%
AMZN210514C036900002021-05-13 9:59AM EDT3,690.000.010.010.09-0.06-85.71%736168.75%
AMZN210514C037000002021-05-13 10:37AM EDT3,700.000.070.010.05-0.03-30.00%2588566.99%
AMZN210514C037100002021-05-12 3:30PM EDT3,710.000.040.010.090.00-95770.90%
AMZN210514C037200002021-05-13 10:28AM EDT3,720.000.050.000.09+0.01+25.00%79171.29%
AMZN210514C037300002021-05-13 10:27AM EDT3,730.000.050.000.08+0.02+66.67%127871.68%
AMZN210514C037400002021-05-11 12:35PM EDT3,740.000.140.000.080.00-143172.66%
AMZN210514C037500002021-05-13 10:27AM EDT3,750.000.050.000.08-0.01-16.67%1045673.83%
AMZN210514C037600002021-05-12 3:11PM EDT3,760.000.050.000.080.00-123874.80%
AMZN210514C037700002021-05-13 10:28AM EDT3,770.000.040.000.09-0.02-33.33%914276.56%
AMZN210514C037800002021-05-11 11:21AM EDT3,780.000.010.000.07-0.12-92.31%113176.17%
AMZN210514C037900002021-05-10 1:34PM EDT3,790.000.080.000.070.00-31576.95%
AMZN210514C038000002021-05-13 10:45AM EDT3,800.000.030.030.05+0.01+50.00%1065078.91%
AMZN210514C038100002021-05-12 11:32AM EDT3,810.000.060.000.080.00-35380.08%
AMZN210514C038200002021-05-12 1:48PM EDT3,820.000.010.000.350.00-61591.99%
AMZN210514C038300002021-05-11 3:54PM EDT3,830.000.050.000.070.00-17081.25%
AMZN210514C038400002021-05-11 3:50PM EDT3,840.000.050.000.050.00-413180.08%
AMZN210514C038500002021-05-13 10:38AM EDT3,850.000.010.010.05-0.01-50.00%833482.03%
AMZN210514C038600002021-05-11 11:18AM EDT3,860.000.050.000.080.00-111784.96%
AMZN210514C038700002021-05-11 12:22PM EDT3,870.000.100.000.070.00-152285.16%
AMZN210514C038800002021-05-12 10:42AM EDT3,880.000.010.000.070.00-15985.94%
AMZN210514C038900002021-05-11 2:21PM EDT3,890.000.020.000.070.00-5012287.11%
AMZN210514C039000002021-05-12 11:07AM EDT3,900.000.050.000.08+0.03+150.00%630589.06%
AMZN210514C039100002021-05-11 9:47AM EDT3,910.000.010.000.070.00-2489.06%
AMZN210514C039200002021-05-11 9:30AM EDT3,920.000.010.000.090.00-53791.80%
AMZN210514C039300002021-05-11 12:10PM EDT3,930.000.050.000.090.00-42692.58%
AMZN210514C039400002021-05-10 3:17PM EDT3,940.000.050.000.070.00-111791.80%
AMZN210514C039500002021-05-12 3:08PM EDT3,950.000.020.010.07-0.01-33.33%520793.75%
AMZN210514C039600002021-05-10 3:42PM EDT3,960.000.030.000.070.00-13113793.75%
AMZN210514C039700002021-05-12 12:26PM EDT3,970.000.010.000.350.00-1154108.40%
AMZN210514C039800002021-05-12 12:07PM EDT3,980.000.050.000.070.00-31495.70%
AMZN210514C039900002021-05-11 12:11PM EDT3,990.000.010.000.050.00-15894.53%
AMZN210514C040000002021-05-13 10:52AM EDT4,000.000.010.010.02-0.02-66.67%311,81692.19%
AMZN210514C040100002021-05-07 3:54PM EDT4,010.000.030.000.070.00-121398.44%
AMZN210514C040200002021-05-11 12:16PM EDT4,020.000.030.000.070.00-2399.61%
AMZN210514C040300002021-05-10 9:41AM EDT4,030.000.01-0.350.00--1122.71%
AMZN210514C040400002021-05-07 9:40AM EDT4,040.000.260.000.070.00-11101.56%
AMZN210514C040500002021-05-12 11:31AM EDT4,050.000.020.000.010.00-36690.63%
AMZN210514C040600002021-05-06 11:43AM EDT4,060.000.390.000.070.00--2103.13%
AMZN210514C040800002021-05-07 11:33AM EDT4,080.000.010.000.070.00-36105.08%
AMZN210514C041000002021-05-12 12:04PM EDT4,100.000.020.000.090.00-5183108.98%
AMZN210514C041300002021-05-07 9:45AM EDT4,130.000.220.000.070.00-22109.77%
AMZN210514C041400002021-05-10 9:40AM EDT4,140.000.050.000.350.00-22125.98%
AMZN210514C041500002021-05-11 12:17PM EDT4,150.000.030.000.010.00-54496.88%
AMZN210514C042000002021-05-12 3:25PM EDT4,200.000.010.000.020.00-1530106.25%
AMZN210514C042500002021-05-13 9:49AM EDT4,250.000.110.000.07+0.10+1,000.00%10295120.31%
AMZN210514C043000002021-05-10 9:30AM EDT4,300.000.010.000.070.00-1136124.61%
AMZN210514C043500002021-05-06 10:42AM EDT4,350.000.010.000.070.00-133128.91%
AMZN210514C044000002021-05-10 11:22AM EDT4,400.000.040.000.070.00-20116133.20%
AMZN210514C044500002021-05-11 3:27PM EDT4,450.000.010.000.050.00-122134.38%
AMZN210514C045000002021-05-12 3:25PM EDT4,500.000.010.000.010.00-478125.00%
AMZN210514C045500002021-05-05 10:45AM EDT4,550.000.010.000.030.00-114137.50%
AMZN210514C046000002021-05-04 10:47AM EDT4,600.000.020.000.030.00-233140.63%
AMZN210514C046500002021-04-30 10:55AM EDT4,650.000.350.000.020.00-922140.63%
AMZN210514C047000002021-05-04 9:34AM EDT4,700.000.010.000.020.00-139145.31%
AMZN210514C047500002021-04-30 3:31PM EDT4,750.000.200.000.020.00-121148.44%
AMZN210514C048000002021-05-03 3:24PM EDT4,800.000.040.000.020.00-238151.56%
AMZN210514C048500002021-05-05 10:33AM EDT4,850.000.010.000.050.00-121164.84%
AMZN210514C049000002021-05-06 3:59PM EDT4,900.000.010.000.050.00-635167.97%
AMZN210514C049500002021-05-10 9:56AM EDT4,950.000.020.000.010.00-2164156.25%
AMZN210514C050000002021-05-10 3:48PM EDT5,000.000.010.000.010.00-2786159.38%
Opzioni Putper14 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210514P020100002021-05-11 9:30AM EDT2,010.000.120.000.010.00-19159.38%
AMZN210514P020200002021-04-22 2:39PM EDT2,020.000.350.000.070.00--3179.69%
AMZN210514P020300002021-05-07 2:37PM EDT2,030.000.050.000.070.00-11178.13%
AMZN210514P020400002021-04-20 12:24PM EDT2,040.000.530.000.070.00-34175.78%
AMZN210514P020500002021-04-20 3:02PM EDT2,050.000.600.000.070.00--4174.22%
AMZN210514P020600002021-05-10 1:38PM EDT2,060.000.020.000.070.00-101172.27%
AMZN210514P020700002021-04-26 12:02PM EDT2,070.000.160.000.070.00--10170.31%
AMZN210514P020800002021-04-27 12:37PM EDT2,080.000.120.000.070.00-17168.75%
AMZN210514P020900002021-04-27 12:37PM EDT2,090.000.130.000.070.00-48166.80%
AMZN210514P021000002021-04-27 1:50PM EDT2,100.000.040.000.010.00-1550143.75%
AMZN210514P021200002021-04-27 12:20PM EDT2,120.000.330.000.070.00--1161.33%
AMZN210514P021400002021-05-04 9:42AM EDT2,140.000.050.000.010.00-15137.50%
AMZN210514P021500002021-05-11 9:36AM EDT2,150.000.030.000.010.00-142137.50%
AMZN210514P021600002021-04-26 3:05PM EDT2,160.000.260.000.070.00--4153.91%
AMZN210514P021700002021-04-26 2:02PM EDT2,170.000.230.000.070.00--2152.34%
AMZN210514P021900002021-05-07 11:06AM EDT2,190.000.040.000.070.00-1925149.22%
AMZN210514P022000002021-05-07 10:58AM EDT2,200.000.090.000.050.00-4748143.75%
AMZN210514P022100002021-05-03 10:41AM EDT2,210.000.010.000.070.00-11145.31%
AMZN210514P022300002021-05-03 11:41AM EDT2,230.000.010.000.070.00--1142.19%
AMZN210514P022500002021-05-10 11:31AM EDT2,250.000.050.000.050.00-59135.16%
AMZN210514P022600002021-04-19 2:00PM EDT2,260.001.290.000.070.00-11136.72%
AMZN210514P022700002021-04-26 3:39PM EDT2,270.000.570.000.070.00-11135.16%
AMZN210514P022800002021-04-21 10:42AM EDT2,280.001.300.000.070.00--6133.59%
AMZN210514P022900002021-04-26 10:51AM EDT2,290.000.700.000.070.00-22131.64%
AMZN210514P023000002021-05-12 12:46PM EDT2,300.000.060.000.050.00-25103126.56%
AMZN210514P023100002021-05-07 10:28AM EDT2,310.000.100.000.070.00-23128.13%
AMZN210514P023200002021-05-07 10:28AM EDT2,320.000.100.000.070.00-11126.56%
AMZN210514P023300002021-05-07 10:28AM EDT2,330.000.050.000.070.00-213125.00%
AMZN210514P023400002021-05-12 11:48AM EDT2,340.000.050.000.070.00-24123.44%
AMZN210514P023500002021-05-12 2:06PM EDT2,350.000.090.000.050.00-2233118.75%
AMZN210514P023600002021-04-29 1:18PM EDT2,360.000.230.000.070.00-441120.31%
AMZN210514P023700002021-04-27 2:28PM EDT2,370.000.050.000.070.00-26118.36%
AMZN210514P023800002021-05-12 10:32AM EDT2,380.000.050.000.070.00-25116.80%
AMZN210514P023900002021-05-12 10:32AM EDT2,390.000.040.000.070.00-23115.23%
AMZN210514P024000002021-05-11 2:44PM EDT2,400.000.030.000.030.00-845107.03%
AMZN210514P024100002021-05-10 10:19AM EDT2,410.000.030.000.070.00-26112.11%
AMZN210514P024200002021-05-10 2:18PM EDT2,420.000.050.000.050.00-25107.81%
AMZN210514P024300002021-05-10 3:54PM EDT2,430.000.050.000.050.00--3106.25%
AMZN210514P024400002021-05-12 3:52PM EDT2,440.000.010.000.050.00-110104.69%
AMZN210514P024500002021-05-10 2:18PM EDT2,450.000.060.000.050.00-2031103.13%
AMZN210514P024600002021-05-10 9:43AM EDT2,460.000.110.000.080.00-15105.08%
AMZN210514P024700002021-05-10 10:19AM EDT2,470.000.070.000.080.00--7103.52%
AMZN210514P024800002021-05-10 3:54PM EDT2,480.000.100.000.080.00-66101.95%
AMZN210514P024900002021-05-11 9:30AM EDT2,490.000.160.000.080.00-415100.39%
AMZN210514P025000002021-05-12 3:47PM EDT2,500.000.070.000.020.00-157889.06%
AMZN210514P025100002021-05-13 9:33AM EDT2,510.000.010.000.08-0.09-90.00%23097.27%
AMZN210514P025200002021-05-12 11:33AM EDT2,520.000.080.000.090.00-2296.48%
AMZN210514P025300002021-05-13 10:22AM EDT2,530.000.050.010.08-0.10-66.67%11794.92%
AMZN210514P025400002021-05-10 10:40AM EDT2,540.000.020.000.090.00-13393.36%
AMZN210514P025500002021-05-13 10:03AM EDT2,550.000.020.000.06-0.11-84.62%3056189.06%
AMZN210514P025600002021-05-11 9:30AM EDT2,560.000.220.000.100.00-1391.02%
AMZN210514P025700002021-05-12 1:45PM EDT2,570.000.100.000.100.00-3489.45%
AMZN210514P025800002021-05-12 12:51PM EDT2,580.000.120.000.100.00-179187.89%
AMZN210514P025900002021-05-12 12:44PM EDT2,590.000.010.000.10-0.12-92.31%711486.33%
AMZN210514P026000002021-05-12 2:16PM EDT2,600.000.050.010.10-0.12-70.59%130685.35%
AMZN210514P026100002021-05-12 1:36PM EDT2,610.000.030.000.10-0.17-85.00%101483.20%
AMZN210514P026200002021-05-12 12:21PM EDT2,620.000.240.000.120.00-113482.81%
AMZN210514P026300002021-05-12 2:49PM EDT2,630.000.200.000.110.00-259580.66%
AMZN210514P026400002021-05-11 11:25AM EDT2,640.000.250.000.120.00-29079.69%
AMZN210514P026500002021-05-13 9:40AM EDT2,650.000.090.000.12-0.15-62.50%335378.13%
AMZN210514P026600002021-05-13 9:33AM EDT2,660.000.130.010.10-0.10-43.48%57175.98%
AMZN210514P026700002021-05-13 9:41AM EDT2,670.000.140.020.13-0.09-39.13%72876.56%
AMZN210514P026800002021-05-13 10:32AM EDT2,680.000.010.000.13-0.24-96.00%2010074.02%
AMZN210514P026900002021-05-12 10:34AM EDT2,690.000.100.030.10-0.43-81.13%54972.46%
AMZN210514P027000002021-05-13 11:11AM EDT2,700.000.100.100.15-0.23-69.70%1531,02175.29%
AMZN210514P027100002021-05-12 3:59PM EDT2,710.000.070.030.16-0.32-82.05%66171.78%
AMZN210514P027200002021-05-12 2:34PM EDT2,720.000.400.040.170.00-65170.80%
AMZN210514P027300002021-05-13 10:01AM EDT2,730.000.120.050.14-0.30-71.43%137068.56%
AMZN210514P027400002021-05-12 12:01PM EDT2,740.000.860.060.190.00-76268.75%
AMZN210514P027500002021-05-13 11:01AM EDT2,750.000.150.080.20-0.40-72.73%4462567.97%
AMZN210514P027600002021-05-13 10:56AM EDT2,760.000.150.080.21-0.40-72.73%118766.50%
AMZN210514P027700002021-05-13 11:01AM EDT2,770.000.120.100.22-0.59-83.10%1313565.53%
AMZN210514P027800002021-05-13 10:41AM EDT2,780.000.140.120.24-0.39-73.58%3624564.70%
AMZN210514P027900002021-05-13 10:56AM EDT2,790.000.160.140.26-0.70-81.40%2322763.77%
AMZN210514P028000002021-05-13 11:04AM EDT2,800.000.170.160.28-0.65-79.27%951,20062.74%
AMZN210514P028100002021-05-13 10:45AM EDT2,810.000.180.180.31-0.81-81.82%1521261.77%
AMZN210514P028200002021-05-13 11:01AM EDT2,820.000.210.200.33-0.79-79.00%3527560.64%
AMZN210514P028300002021-05-13 10:55AM EDT2,830.000.230.230.35-0.87-79.09%5030559.52%
AMZN210514P028400002021-05-13 10:11AM EDT2,840.000.270.250.38-0.88-76.52%621458.40%
AMZN210514P028500002021-05-13 11:04AM EDT2,850.000.330.280.39-0.99-75.00%49387157.08%
AMZN210514P028600002021-05-13 10:50AM EDT2,860.000.320.330.43-1.04-76.47%1228556.20%
AMZN210514P028700002021-05-13 9:57AM EDT2,870.000.390.380.49-1.16-74.84%3133255.37%
AMZN210514P028800002021-05-13 11:01AM EDT2,880.000.360.400.52-1.41-79.66%18496053.98%
AMZN210514P028900002021-05-13 10:40AM EDT2,890.000.560.450.56-1.34-70.53%10875752.83%
AMZN210514P029000002021-05-13 10:50AM EDT2,900.000.470.520.63-1.33-73.89%5542,46851.93%
AMZN210514P029100002021-05-13 10:37AM EDT2,910.000.500.590.70-1.67-76.96%4239250.90%
AMZN210514P029200002021-05-13 10:48AM EDT2,920.000.600.650.75-1.55-72.09%5442650.12%
AMZN210514P029300002021-05-13 11:09AM EDT2,930.000.750.730.83-1.59-67.95%19233448.96%
AMZN210514P029400002021-05-13 10:08AM EDT2,940.000.740.800.90-1.89-71.86%9348047.63%
AMZN210514P029500002021-05-13 11:04AM EDT2,950.000.830.880.97-1.97-70.36%4071,40046.24%
AMZN210514P029600002021-05-13 11:08AM EDT2,960.000.961.001.08-2.09-68.52%8556545.06%
AMZN210514P029700002021-05-13 10:37AM EDT2,970.001.001.071.17-2.35-70.15%32950543.65%
AMZN210514P029800002021-05-13 11:04AM EDT2,980.001.071.271.35-2.58-70.68%40398942.69%
AMZN210514P029900002021-05-13 10:41AM EDT2,990.001.101.441.53-2.96-72.91%13264741.57%
AMZN210514P030000002021-05-13 11:10AM EDT3,000.001.681.551.64-3.02-64.26%9752,44639.98%
AMZN210514P030100002021-05-13 10:55AM EDT3,010.001.231.781.88-3.77-75.40%16383338.88%
AMZN210514P030200002021-05-13 10:50AM EDT3,020.001.702.112.21-4.45-72.36%11633437.95%
AMZN210514P030300002021-05-13 11:11AM EDT3,030.002.422.302.41-3.97-62.13%13038136.38%
AMZN210514P030400002021-05-13 10:55AM EDT3,040.002.002.842.95-4.94-71.18%15796135.73%
AMZN210514P030450002021-05-13 10:28AM EDT3,045.002.462.943.10-5.67-69.74%22554234.96%
AMZN210514P030500002021-05-13 11:09AM EDT3,050.003.403.153.30-4.79-58.49%6921,97334.28%
AMZN210514P030550002021-05-13 10:53AM EDT3,055.002.833.553.75-6.09-68.27%18035534.18%
AMZN210514P030600002021-05-13 11:08AM EDT3,060.003.903.904.05-5.60-58.95%25453033.62%
AMZN210514P030650002021-05-13 11:04AM EDT3,065.003.344.104.25-7.26-68.49%9542732.77%
AMZN210514P030700002021-05-13 11:09AM EDT3,070.004.764.554.75-5.80-54.92%16041832.51%
AMZN210514P030750002021-05-13 11:10AM EDT3,075.005.204.955.25-6.55-55.74%14336032.15%
AMZN210514P030800002021-05-13 11:09AM EDT3,080.005.695.605.70-6.90-54.81%28675931.60%
AMZN210514P030850002021-05-13 11:10AM EDT3,085.006.305.906.15-7.01-52.67%18922030.98%
AMZN210514P030900002021-05-13 11:10AM EDT3,090.007.006.606.85-7.60-52.05%33754830.69%
AMZN210514P030950002021-05-13 10:59AM EDT3,095.005.107.657.90-10.10-66.45%26161530.84%
AMZN210514P031000002021-05-13 11:10AM EDT3,100.008.198.408.75-8.91-52.11%1,9861,79630.53%
AMZN210514P031050002021-05-13 11:08AM EDT3,105.008.908.909.20-8.30-48.26%10575629.54%
AMZN210514P031100002021-05-13 11:09AM EDT3,110.0010.159.559.80-9.85-49.25%27458328.69%
AMZN210514P031150002021-05-13 11:04AM EDT3,115.009.2411.0011.25-12.26-57.02%14146728.86%
AMZN210514P031200002021-05-13 11:10AM EDT3,120.0012.4112.4512.75-9.09-42.28%74294028.93%
AMZN210514P031250002021-05-13 11:08AM EDT3,125.0012.4513.7014.00-12.08-49.25%27551128.53%
AMZN210514P031300002021-05-13 11:09AM EDT3,130.0015.0015.0515.40-10.40-40.94%71683928.17%
AMZN210514P031350002021-05-13 11:10AM EDT3,135.0016.8516.3516.65-10.00-37.24%17250227.51%
AMZN210514P031400002021-05-13 11:11AM EDT3,140.0017.3017.3517.65-11.10-39.08%52573826.43%
AMZN210514P031450002021-05-13 11:10AM EDT3,145.0020.2019.2019.55-11.73-36.74%38978126.21%
AMZN210514P031500002021-05-13 11:10AM EDT3,150.0022.2522.0522.40-10.17-31.37%4,1082,67426.84%
AMZN210514P031550002021-05-13 11:11AM EDT3,155.0022.9522.7023.15-11.74-33.84%62141525.04%
AMZN210514P031600002021-05-13 11:10AM EDT3,160.0026.6525.7026.15-11.77-30.64%1,17052725.48%
AMZN210514P031650002021-05-13 11:10AM EDT3,165.0028.9928.7029.05-11.58-28.54%1,15121625.64%
AMZN210514P031700002021-05-13 11:10AM EDT3,170.0031.4031.2531.70-12.70-28.80%1,28750625.34%
AMZN210514P031750002021-05-13 11:09AM EDT3,175.0032.7032.3533.05-13.10-28.60%1,37957723.37%
AMZN210514P031800002021-05-13 11:09AM EDT3,180.0037.0036.9537.65-10.90-22.76%1,59379624.89%
AMZN210514P031850002021-05-13 11:05AM EDT3,185.0035.2539.0539.90-15.90-31.09%58927523.47%
AMZN210514P031900002021-05-13 11:08AM EDT3,190.0041.3041.5042.50-12.55-23.31%51273522.14%
AMZN210514P031950002021-05-13 11:02AM EDT3,195.0039.2145.0046.00-18.98-32.62%21339021.67%
AMZN210514P032000002021-05-13 11:10AM EDT3,200.0049.4948.7550.10-11.51-18.87%1,5701,67621.84%
AMZN210514P032050002021-05-13 10:59AM EDT3,205.0042.5551.5552.70-21.80-33.88%1601,10119.10%
AMZN210514P032100002021-05-13 11:01AM EDT3,210.0049.0457.1058.30-19.50-28.45%1251,42921.57%
AMZN210514P032150002021-05-13 10:22AM EDT3,215.0058.3059.6560.70-12.90-18.12%2027816.52%
AMZN210514P032200002021-05-13 10:05AM EDT3,220.0050.9563.8064.90-18.49-26.63%561,02113.60%
AMZN210514P032250002021-05-13 10:47AM EDT3,225.0061.4069.2070.45-26.65-30.27%7031517.63%
AMZN210514P032300002021-05-13 11:05AM EDT3,230.0069.4171.5572.90-19.59-22.01%904470.00%
AMZN210514P032350002021-05-13 10:54AM EDT3,235.0066.8676.0077.50-20.94-23.85%162590.00%
AMZN210514P032400002021-05-13 11:10AM EDT3,240.0081.7083.0084.25-14.73-15.28%1,0704230.00%
AMZN210514P032450002021-05-13 10:59AM EDT3,245.0077.5585.3086.55-21.10-21.39%255000.00%
AMZN210514P032500002021-05-13 11:10AM EDT3,250.0091.4491.2592.65-10.71-10.48%1451,7730.00%
AMZN210514P032550002021-05-13 11:03AM EDT3,255.0088.3595.5597.00-20.55-18.87%232720.00%
AMZN210514P032600002021-05-13 10:49AM EDT3,260.0094.00100.25101.75-16.00-14.55%1,0053790.00%
AMZN210514P032650002021-05-13 10:56AM EDT3,265.0089.55106.40107.85-36.05-28.70%371550.00%
AMZN210514P032700002021-05-13 11:07AM EDT3,270.00107.60108.75110.85-2.40-2.18%392,1690.00%
AMZN210514P032750002021-05-13 10:57AM EDT3,275.00106.95113.15115.20-14.70-12.08%632900.00%
AMZN210514P032800002021-05-13 11:08AM EDT3,280.00120.29120.85123.15-9.17-7.08%144070.00%
AMZN210514P032850002021-05-13 10:50AM EDT3,285.00114.49120.70126.00-24.21-17.45%712200.00%
AMZN210514P032900002021-05-13 10:56AM EDT3,290.00113.10126.60130.35-15.59-12.11%395810.00%
AMZN210514P032950002021-05-13 10:40AM EDT3,295.00125.15134.40136.00-16.85-11.87%364050.00%
AMZN210514P033000002021-05-13 11:10AM EDT3,300.00139.00138.35144.05-5.35-3.71%773,3940.00%
AMZN210514P033050002021-05-13 10:55AM EDT3,305.00129.45144.70146.30-34.55-21.07%423440.00%
AMZN210514P033100002021-05-13 11:04AM EDT3,310.00144.49147.95150.10-9.07-5.91%793860.00%
AMZN210514P033150002021-05-12 12:15PM EDT3,315.00133.75150.45157.70-25.70-16.12%31930.00%
AMZN210514P033200002021-05-13 9:39AM EDT3,320.00137.86157.70160.50-40.39-22.66%312080.00%
AMZN210514P033250002021-05-13 9:40AM EDT3,325.00153.51164.90169.40-11.09-6.74%1062600.00%
AMZN210514P033300002021-05-13 10:39AM EDT3,330.00161.37166.80174.25-21.58-11.80%52270.00%
AMZN210514P033350002021-05-13 10:12AM EDT3,335.00154.30174.70177.65-32.13-17.23%32080.00%
AMZN210514P033400002021-05-12 3:56PM EDT3,340.00171.44180.25184.10-17.81-9.41%182760.00%
AMZN210514P033450002021-05-12 2:51PM EDT3,345.00167.93183.40185.10-19.57-10.44%51290.00%
AMZN210514P033500002021-05-13 9:47AM EDT3,350.00182.30185.15191.65-7.45-3.93%66430.00%
AMZN210514P033550002021-05-13 10:40AM EDT3,355.00184.55189.20200.60-8.45-4.38%29342.29%
AMZN210514P033600002021-05-12 1:33PM EDT3,360.00203.65196.85200.450.00-201410.00%
AMZN210514P033650002021-05-12 3:58PM EDT3,365.00208.65199.40210.100.00-227739.45%
AMZN210514P033700002021-05-13 10:52AM EDT3,370.00202.97206.85209.40-20.08-9.00%41440.00%
AMZN210514P033750002021-05-12 1:28PM EDT3,375.00185.05211.50215.05-39.95-17.76%1910.00%
AMZN210514P033800002021-05-12 12:04PM EDT3,380.00225.58219.25225.600.00-513646.52%
AMZN210514P033850002021-05-12 12:47PM EDT3,385.00234.00218.50226.950.00-15600.00%
AMZN210514P033900002021-05-12 1:49PM EDT3,390.00206.90228.50232.95-44.65-17.75%22030.00%
AMZN210514P033950002021-05-12 12:22PM EDT3,395.00213.34232.75235.00-32.83-13.34%3500.00%
AMZN210514P034000002021-05-13 10:53AM EDT3,400.00228.53238.85242.35-20.12-8.09%154500.00%
AMZN210514P034050002021-05-12 1:34PM EDT3,405.00248.40242.60244.300.00-42680.00%
AMZN210514P034100002021-05-13 10:36AM EDT3,410.00244.46243.40253.40-7.85-3.11%21180.00%
AMZN210514P034150002021-05-12 2:49PM EDT3,415.00235.65252.55255.50-24.29-9.34%11000.00%
AMZN210514P034200002021-05-12 12:54PM EDT3,420.00240.65258.90264.75-22.13-8.42%19840.63%
AMZN210514P034250002021-05-12 9:30AM EDT3,425.00239.68259.55268.750.00-1860.00%
AMZN210514P034300002021-05-12 2:49PM EDT3,430.00275.26269.55274.000.00-9650.00%
AMZN210514P034350002021-05-11 3:31PM EDT3,435.00268.18273.15277.30+16.55+6.58%3580.00%
AMZN210514P034400002021-05-11 1:21PM EDT3,440.00256.63274.50284.350.00-1880.00%
AMZN210514P034450002021-05-11 3:31PM EDT3,445.00218.94283.25287.500.00-3530.00%
AMZN210514P034500002021-05-13 10:40AM EDT3,450.00282.21287.50289.45-3.52-1.23%154680.00%
AMZN210514P034550002021-05-13 10:04AM EDT3,455.00276.13294.45301.30-33.07-10.70%128963.99%
AMZN210514P034600002021-05-11 2:05PM EDT3,460.00281.45297.55305.20-11.90-4.06%14855.20%
AMZN210514P034650002021-05-12 2:05PM EDT3,465.00324.02301.75310.350.00-135457.76%
AMZN210514P034700002021-05-12 2:05PM EDT3,470.00291.41308.40315.40-37.61-11.43%15559.08%
AMZN210514P034750002021-05-13 11:01AM EDT3,475.00305.00311.10315.60+50.78+19.97%31210.00%
AMZN210514P034800002021-05-12 10:52AM EDT3,480.00318.36317.10319.150.00-22350.00%
AMZN210514P034850002021-05-12 3:41PM EDT3,485.00315.28323.10324.90-14.72-4.46%15580.00%
AMZN210514P034900002021-05-12 3:57PM EDT3,490.00296.58324.00332.75-39.24-11.68%1210.00%
AMZN210514P034950002021-05-10 11:43AM EDT3,495.00348.54332.45335.200.00-2260.00%
AMZN210514P035000002021-05-12 1:14PM EDT3,500.00331.70333.20343.45-14.12-4.08%181280.00%
AMZN210514P035050002021-05-11 3:34PM EDT3,505.00336.40343.15344.95+53.70+19.00%2350.00%
AMZN210514P035100002021-05-12 9:30AM EDT3,510.00324.28346.75356.250.00-13172.74%
AMZN210514P035150002021-05-13 10:03AM EDT3,515.00334.70351.35360.35-31.95-8.71%41565.26%
AMZN210514P035200002021-05-07 3:14PM EDT3,520.00326.95357.10360.100.00-140.00%
AMZN210514P035250002021-05-10 9:43AM EDT3,525.00348.82359.20370.250.00-1665.41%
AMZN210514P035300002021-05-12 10:34AM EDT3,530.00352.60365.00377.050.00-3681.18%
AMZN210514P035350002021-05-12 12:37PM EDT3,535.00388.00374.00379.300.00-7150.00%
AMZN210514P035400002021-05-05 1:34PM EDT3,540.00310.79377.65382.950.00-210.00%
AMZN210514P035450002021-05-13 10:00AM EDT3,545.00365.55382.45384.30+32.30+9.69%14500.00%
AMZN210514P035500002021-05-12 12:37PM EDT3,550.00403.05386.60396.300.00-354679.52%
AMZN210514P035550002021-05-03 9:51AM EDT3,555.00125.35392.50398.750.00-230.00%
AMZN210514P035600002021-05-13 9:33AM EDT3,560.00368.88397.60399.95-53.45-12.66%2220.00%
AMZN210514P035650002021-05-11 10:56AM EDT3,565.00378.40398.80409.800.00-21261.13%
AMZN210514P035700002021-05-13 10:05AM EDT3,570.00392.21407.65415.25-16.81-4.11%3271.83%
AMZN210514P035750002021-05-12 10:49AM EDT3,575.00410.05414.35417.800.00-631120.00%
AMZN210514P035800002021-05-12 11:07AM EDT3,580.00418.45416.40425.850.00-1295980.33%
AMZN210514P035850002021-05-12 3:08PM EDT3,585.00436.44419.65425.950.00-117490.00%
AMZN210514P035900002021-05-12 9:59AM EDT3,590.00447.00422.60429.350.00-53780.00%
AMZN210514P035950002021-05-13 9:41AM EDT3,595.00417.70430.15437.50-15.16-3.50%2460.00%
AMZN210514P036000002021-05-12 11:09AM EDT3,600.00434.50437.70439.950.00-109900.00%
AMZN210514P036050002021-05-12 10:42AM EDT3,605.00429.41439.00446.500.00-260.00%
AMZN210514P036100002021-05-07 3:37PM EDT3,610.00314.90445.75457.350.00-3196.13%
AMZN210514P036300002021-05-11 11:14AM EDT3,630.00421.10468.00474.900.00-11472.66%
AMZN210514P036400002021-05-12 1:12PM EDT3,640.00469.75477.75484.900.00-1073.93%
AMZN210514P036500002021-05-05 2:33PM EDT3,650.00435.03485.65492.600.00-1300.00%
AMZN210514P036600002021-05-12 9:40AM EDT3,660.00466.31493.15503.750.00-4500.00%
AMZN210514P036700002021-05-11 10:56AM EDT3,670.00484.75506.30514.350.00-330.00%
AMZN210514P036800002021-05-13 9:59AM EDT3,680.00503.40520.05522.70+8.65+1.75%7210.00%
AMZN210514P037000002021-05-06 3:57PM EDT3,700.00400.15533.80543.550.00-3400.00%
AMZN210514P037200002021-05-11 12:10PM EDT3,720.00493.04555.55564.200.00-65320.00%
AMZN210514P037400002021-05-11 11:54AM EDT3,740.00517.75576.10585.500.00-163998.88%
AMZN210514P037500002021-05-07 11:51AM EDT3,750.00434.21588.35596.550.00-10111.80%
AMZN210514P037600002021-05-10 11:12AM EDT3,760.00578.95594.35605.550.00-23102.30%
AMZN210514P037700002021-05-12 11:56AM EDT3,770.00621.70607.00614.700.00-2278.52%
AMZN210514P037800002021-05-10 10:00AM EDT3,780.00545.75617.70619.950.00--30.00%
AMZN210514P037900002021-05-10 2:49PM EDT3,790.00588.05625.50635.600.00--30106.98%
AMZN210514P038000002021-05-11 11:54AM EDT3,800.00583.24638.50644.600.00-1110.00%
AMZN210514P038200002021-05-11 9:49AM EDT3,820.00633.27657.65659.950.00-120.00%
AMZN210514P038300002021-05-11 10:04AM EDT3,830.00642.66667.70669.950.00-88440.00%
AMZN210514P038400002021-05-12 2:35PM EDT3,840.00689.50675.85679.450.00-55550.00%
AMZN210514P038500002021-05-12 2:58PM EDT3,850.00693.70683.30691.650.00-1950.00%
AMZN210514P038600002021-05-10 12:52PM EDT3,860.00641.65696.20706.000.00---121.51%
AMZN210514P038700002021-05-10 10:14AM EDT3,870.00633.90703.75711.750.00--420.00%
AMZN210514P038800002021-05-10 3:42PM EDT3,880.00679.65717.20725.85+21.60+3.28%12122.24%
AMZN210514P038900002021-05-10 12:13PM EDT3,890.00664.89723.70733.050.00-2400.00%
AMZN210514P039000002021-05-06 10:34AM EDT3,900.00686.25737.00741.150.00-100.00%
AMZN210514P039200002021-05-10 10:00AM EDT3,920.00722.15752.55763.350.00-160.00%
AMZN210514P039300002021-05-10 10:19AM EDT3,930.00688.20767.15774.550.00---0.00%
AMZN210514P039500002021-04-30 12:11PM EDT3,950.00430.40783.30793.450.00-1000.00%
AMZN210514P039800002021-05-10 9:42AM EDT3,980.00731.75813.25823.500.00--10.00%
AMZN210514P039900002021-05-04 9:55AM EDT3,990.00655.30823.05834.650.00--089.84%
AMZN210514P040000002021-04-30 12:11PM EDT4,000.00479.90833.90845.350.00-100128.96%
AMZN210514P040100002021-05-10 10:57AM EDT4,010.00796.85845.45856.150.00---142.80%
AMZN210514P040200002021-05-10 9:41AM EDT4,020.00767.15853.15864.550.00-210.00%
AMZN210514P040400002021-05-07 3:14PM EDT4,040.00737.96874.00885.500.00-42136.67%
AMZN210514P040600002021-05-10 10:33AM EDT4,060.00863.50894.05905.450.00-11138.09%
AMZN210514P040700002021-05-10 10:57AM EDT4,070.00856.85905.70916.350.00---152.81%
AMZN210514P040900002021-05-10 9:43AM EDT4,090.00838.86923.65934.550.00--10.00%
AMZN210514P041200002021-05-07 9:45AM EDT4,120.00818.96956.00966.050.00-20155.08%
AMZN210514P041300002021-05-10 10:57AM EDT4,130.00936.70968.10973.60+19.85+2.17%1-0.00%
AMZN210514P041400002021-05-11 3:09PM EDT4,140.00924.27975.30986.750.00-2021166.09%
AMZN210514P042000002021-05-11 10:41AM EDT4,200.001,032.601,032.201,044.200.00-200.00%
AMZN210514P042500002021-05-05 3:25PM EDT4,250.001,085.891,084.351,095.850.00--0167.29%
AMZN210514P043000002021-05-03 10:16AM EDT4,300.001,109.391,133.101,144.650.00-20115.63%
AMZN210514P049000002021-05-10 10:57AM EDT4,900.001,682.001,737.451,742.900.00---0.00%
AMZN210514P049500002021-05-10 10:57AM EDT4,950.001,732.001,785.301,793.050.00---0.00%