Italia markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
3.336,47+8,88 (+0,27%)
Al 2:33PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806C023700002021-07-19 12:02AM EDT2,370.001,251.45959.35964.350.00--10.00%
AMZN210806C023800002021-07-30 12:36PM EDT2,380.00978.30948.10953.000.00-220.00%
AMZN210806C024400002021-07-30 1:26PM EDT2,440.00911.30890.40894.300.00-100.00%
AMZN210806C024700002021-07-30 3:55PM EDT2,470.00858.15858.40864.250.00-100.00%
AMZN210806C025600002021-07-28 12:50PM EDT2,560.001,065.70770.75774.150.00--10.00%
AMZN210806C025700002021-07-28 10:10AM EDT2,570.001,079.89759.45766.300.00--10.00%
AMZN210806C026000002021-07-30 10:04AM EDT2,600.00767.26732.65735.500.00-220.00%
AMZN210806C026400002021-07-30 9:44AM EDT2,640.00694.83692.90698.450.00-7194.18%
AMZN210806C026900002021-07-19 12:02AM EDT2,690.00993.00641.10645.900.00--10.00%
AMZN210806C027000002021-07-30 10:14AM EDT2,700.00658.52630.50634.100.00-1440.00%
AMZN210806C027300002021-07-30 10:08AM EDT2,730.00630.85602.15604.750.00-110.00%
AMZN210806C028000002021-07-27 3:43PM EDT2,800.00818.90530.35533.800.00-440.00%
AMZN210806C028100002021-07-06 3:02PM EDT2,810.00877.90522.15524.850.00-550.00%
AMZN210806C028300002021-07-30 11:16AM EDT2,830.00517.75499.45503.700.00-110.00%
AMZN210806C028400002021-07-30 10:52AM EDT2,840.00500.60488.05495.200.00-110.00%
AMZN210806C028500002021-08-02 12:53PM EDT2,850.00483.95480.20484.95-28.35-5.53%11420.00%
AMZN210806C028600002021-07-30 10:20AM EDT2,860.00494.90469.50473.600.00-290.00%
AMZN210806C028700002021-07-30 10:20AM EDT2,870.00484.90457.65462.950.00-200.00%
AMZN210806C028800002021-07-30 9:30AM EDT2,880.00464.50450.05453.700.00-110.00%
AMZN210806C028900002021-07-30 1:25PM EDT2,890.00462.15440.25444.950.00-120.00%
AMZN210806C029000002021-07-30 11:23AM EDT2,900.00449.79429.75432.950.00-850.00%
AMZN210806C029100002021-07-30 10:36AM EDT2,910.00425.85419.35424.250.00-120.00%
AMZN210806C029200002021-07-30 1:59PM EDT2,920.00433.50409.10418.300.00-1357.26%
AMZN210806C029300002021-08-02 10:29AM EDT2,930.00403.40401.35404.05-279.00-40.89%180.00%
AMZN210806C029400002021-07-30 11:17AM EDT2,940.00409.70387.45395.150.00-340.00%
AMZN210806C029500002021-07-30 3:37PM EDT2,950.00383.50380.65384.850.00-660.00%
AMZN210806C029600002021-07-30 11:14AM EDT2,960.00392.85372.30375.150.00-320.00%
AMZN210806C029700002021-07-30 10:08AM EDT2,970.00393.20360.45368.350.00-6451.23%
AMZN210806C029800002021-07-30 10:19AM EDT2,980.00375.05349.55358.050.00-4148.58%
AMZN210806C029900002021-07-30 2:11PM EDT2,990.00363.65339.30346.350.00-260.00%
AMZN210806C030000002021-08-02 1:54PM EDT3,000.00333.60329.55333.45+3.70+1.12%641970.00%
AMZN210806C030100002021-07-30 11:53AM EDT3,010.00335.20320.50324.800.00-4620.00%
AMZN210806C030200002021-08-02 11:58AM EDT3,020.00304.00308.55317.10-33.20-9.85%1738.10%
AMZN210806C030300002021-07-30 11:50AM EDT3,030.00311.33302.10306.500.00-4326.56%
AMZN210806C030400002021-08-02 12:54PM EDT3,040.00292.00288.85293.35-7.65-2.55%370.00%
AMZN210806C030500002021-08-02 12:52PM EDT3,050.00279.35280.60283.80-25.25-8.29%4130.00%
AMZN210806C030600002021-07-30 3:59PM EDT3,060.00271.25269.80273.350.00-83260.00%
AMZN210806C030700002021-08-02 10:24AM EDT3,070.00265.80262.10266.30-16.55-5.86%440.00%
AMZN210806C030800002021-07-30 3:18PM EDT3,080.00255.10251.35255.750.00-13890.00%
AMZN210806C030900002021-07-30 2:08PM EDT3,090.00246.25240.50247.20-19.70-7.41%1731.02%
AMZN210806C031000002021-08-02 12:39PM EDT3,100.00232.05233.15235.55+2.05+0.89%261970.00%
AMZN210806C031100002021-08-02 11:27AM EDT3,110.00223.30222.90229.20+1.35+0.61%42036.12%
AMZN210806C031200002021-08-02 1:33PM EDT3,120.00216.50211.55215.95+4.20+1.98%4120.00%
AMZN210806C031300002021-08-02 11:27AM EDT3,130.00203.80202.35206.65-4.55-2.18%24221.97%
AMZN210806C031400002021-08-02 2:00PM EDT3,140.00192.50193.45199.15+1.50+0.79%242031.98%
AMZN210806C031500002021-08-02 12:43PM EDT3,150.00187.25181.40185.85+0.75+0.40%23280.00%
AMZN210806C031600002021-08-02 2:03PM EDT3,160.00170.15170.90177.60-3.76-2.16%101524.82%
AMZN210806C031700002021-08-02 12:24PM EDT3,170.00158.40160.95170.05-15.80-9.07%31629.80%
AMZN210806C031800002021-08-02 9:34AM EDT3,180.00160.50155.00156.65+3.25+2.07%32317.09%
AMZN210806C031900002021-08-02 11:33AM EDT3,190.00144.15141.15148.35-24.45-14.50%61223.36%
AMZN210806C032000002021-08-02 2:04PM EDT3,200.00132.00132.75139.30-4.04-2.97%8622524.11%
AMZN210806C032100002021-08-02 12:24PM EDT3,210.00120.35123.50127.30-17.25-12.54%113117.73%
AMZN210806C032200002021-08-02 1:56PM EDT3,220.00116.00116.45119.50-8.00-6.45%404021.64%
AMZN210806C032300002021-08-02 1:12PM EDT3,230.00109.02104.55111.85-5.95-5.18%44623.62%
AMZN210806C032400002021-08-02 1:55PM EDT3,240.0098.5994.50100.35-4.32-4.20%1801620.01%
AMZN210806C032500002021-08-02 1:55PM EDT3,250.0089.6986.9593.25-5.41-5.69%2406621.97%
AMZN210806C032600002021-08-02 2:03PM EDT3,260.0079.6678.7584.95-6.94-8.01%111821.96%
AMZN210806C032700002021-08-02 1:44PM EDT3,270.0077.0070.7073.55-6.09-7.33%702518.77%
AMZN210806C032800002021-08-02 2:00PM EDT3,280.0062.2063.5066.65-10.30-14.21%973419.70%
AMZN210806C032900002021-08-02 1:34PM EDT3,290.0056.5055.5058.65-15.10-21.09%1134919.28%
AMZN210806C033000002021-08-02 2:18PM EDT3,300.0050.0047.5549.95-11.50-18.70%7561,08818.08%
AMZN210806C033100002021-08-02 2:06PM EDT3,310.0042.7441.2543.65-11.26-20.85%69612518.35%
AMZN210806C033200002021-08-02 2:17PM EDT3,320.0036.5035.9537.10-12.50-25.51%81616618.08%
AMZN210806C033300002021-08-02 2:19PM EDT3,330.0032.0031.5032.00-11.90-27.11%2,79644818.41%
AMZN210806C033400002021-08-02 2:19PM EDT3,340.0027.0026.4527.00-11.90-30.59%3,10259218.43%
AMZN210806C033500002021-08-02 2:18PM EDT3,350.0022.1021.9522.30-13.25-37.48%5,6141,11718.29%
AMZN210806C033600002021-08-02 2:16PM EDT3,360.0018.0617.8018.60-13.07-41.99%2,12954518.45%
AMZN210806C033700002021-08-02 2:18PM EDT3,370.0015.2514.7515.40-12.32-44.69%1,05324318.62%
AMZN210806C033800002021-08-02 2:18PM EDT3,380.0012.8012.5513.10-11.90-48.18%90727519.11%
AMZN210806C033900002021-08-02 2:18PM EDT3,390.0010.6010.1510.95-10.60-50.00%87145019.45%
AMZN210806C033950002021-08-02 2:17PM EDT3,395.009.509.409.95-9.90-51.03%33616919.57%
AMZN210806C034000002021-08-02 2:18PM EDT3,400.008.778.608.90-10.23-53.84%5,5461,56519.57%
AMZN210806C034050002021-08-02 2:16PM EDT3,405.007.777.708.30-10.73-58.00%36153119.92%
AMZN210806C034100002021-08-02 2:19PM EDT3,410.007.357.057.60-9.65-56.76%97324820.11%
AMZN210806C034150002021-08-02 2:04PM EDT3,415.006.456.406.95-9.25-58.92%23329920.30%
AMZN210806C034200002021-08-02 2:08PM EDT3,420.005.925.956.50-9.08-60.53%1,13561720.64%
AMZN210806C034250002021-08-02 2:18PM EDT3,425.005.685.505.85-8.26-59.25%44418520.72%
AMZN210806C034300002021-08-02 2:16PM EDT3,430.005.205.155.55-7.55-59.22%66525721.14%
AMZN210806C034350002021-08-02 2:18PM EDT3,435.005.004.705.00-7.50-60.00%22811521.22%
AMZN210806C034400002021-08-02 2:16PM EDT3,440.004.444.404.75-7.26-62.05%34419921.64%
AMZN210806C034450002021-08-02 2:04PM EDT3,445.004.054.204.45-6.92-63.08%31111121.96%
AMZN210806C034500002021-08-02 2:18PM EDT3,450.004.003.854.00-6.30-61.17%2,3931,28622.03%
AMZN210806C034550002021-08-02 2:02PM EDT3,455.003.603.353.90-6.16-63.11%1,04117422.57%
AMZN210806C034600002021-08-02 2:09PM EDT3,460.003.403.453.65-6.01-63.87%29020922.86%
AMZN210806C034650002021-08-02 2:16PM EDT3,465.003.303.153.40-5.48-62.41%29915323.12%
AMZN210806C034700002021-08-02 1:56PM EDT3,470.002.903.003.20-5.37-64.93%34021323.44%
AMZN210806C034750002021-08-02 2:03PM EDT3,475.002.802.843.05-5.15-64.78%63146823.82%
AMZN210806C034800002021-08-02 2:18PM EDT3,480.002.822.712.90-4.68-62.40%51540024.17%
AMZN210806C034850002021-08-02 2:03PM EDT3,485.002.512.602.72-4.74-65.38%1167124.45%
AMZN210806C034900002021-08-02 1:52PM EDT3,490.002.522.422.60-4.32-63.16%16213824.82%
AMZN210806C034950002021-08-02 1:50PM EDT3,495.002.402.312.50-4.10-63.08%2589025.22%
AMZN210806C035000002021-08-02 2:18PM EDT3,500.002.302.292.37-4.00-63.49%4,6692,59725.54%
AMZN210806C035050002021-08-02 2:12PM EDT3,505.002.112.092.23-3.84-64.54%17514425.81%
AMZN210806C035100002021-08-02 2:18PM EDT3,510.002.081.962.15-3.61-63.44%30122426.20%
AMZN210806C035150002021-08-02 1:53PM EDT3,515.001.991.932.15-3.60-64.40%2419426.79%
AMZN210806C035200002021-08-02 2:09PM EDT3,520.001.831.851.99-3.45-65.34%19125126.95%
AMZN210806C035250002021-08-02 2:12PM EDT3,525.001.801.781.91-3.25-64.36%14720327.31%
AMZN210806C035300002021-08-02 2:18PM EDT3,530.001.781.711.85-3.15-63.89%46829727.70%
AMZN210806C035350002021-08-02 1:57PM EDT3,535.001.431.581.85-3.34-70.02%419628.27%
AMZN210806C035400002021-08-02 1:51PM EDT3,540.001.641.501.72-2.92-64.04%16225828.44%
AMZN210806C035450002021-08-02 12:55PM EDT3,545.001.581.431.66-2.57-61.93%17713728.80%
AMZN210806C035500002021-08-02 2:17PM EDT3,550.001.551.431.63-2.69-63.44%74395629.24%
AMZN210806C035550002021-08-02 2:16PM EDT3,555.001.501.371.66-2.60-63.41%1277829.88%
AMZN210806C035600002021-08-02 2:13PM EDT3,560.001.431.311.63-2.43-62.95%16227130.32%
AMZN210806C035650002021-08-02 1:20PM EDT3,565.001.401.241.54-2.43-63.45%15616730.55%
AMZN210806C035700002021-08-02 1:59PM EDT3,570.001.281.171.51-2.47-65.87%8315130.98%
AMZN210806C035750002021-08-02 1:41PM EDT3,575.001.321.171.47-2.23-62.82%5238531.36%
AMZN210806C035800002021-08-02 12:44PM EDT3,580.001.191.151.42-2.21-65.00%14935331.69%
AMZN210806C035850002021-08-02 2:16PM EDT3,585.001.151.151.27-2.25-66.18%6910631.62%
AMZN210806C035900002021-08-02 12:15PM EDT3,590.001.101.131.30-1.95-63.93%6740132.25%
AMZN210806C035950002021-08-02 11:57AM EDT3,595.001.101.061.25-2.10-65.62%10115532.55%
AMZN210806C036000002021-08-02 2:17PM EDT3,600.001.141.111.15-2.01-63.81%2,5042,11332.62%
AMZN210806C036050002021-08-02 1:54PM EDT3,605.001.010.981.17-1.99-66.33%8117533.20%
AMZN210806C036100002021-08-02 2:10PM EDT3,610.001.050.971.14-1.81-63.29%11334933.56%
AMZN210806C036150002021-08-02 1:54PM EDT3,615.001.020.951.10-1.75-63.18%4616333.87%
AMZN210806C036200002021-08-02 1:55PM EDT3,620.000.960.921.10-1.76-64.71%14139634.36%
AMZN210806C036250002021-08-02 1:24PM EDT3,625.000.950.911.01-1.70-64.15%15321534.40%
AMZN210806C036300002021-08-02 2:16PM EDT3,630.000.980.901.04-1.62-62.31%21727935.03%
AMZN210806C036350002021-08-02 1:36PM EDT3,635.001.000.861.00-1.43-58.85%14214135.30%
AMZN210806C036400002021-08-02 2:07PM EDT3,640.000.920.830.99-1.53-62.45%4427635.73%
AMZN210806C036450002021-08-02 12:58PM EDT3,645.000.860.820.98-1.41-62.11%2910636.15%
AMZN210806C036500002021-08-02 2:15PM EDT3,650.000.850.790.95-1.51-63.98%9201,51336.45%
AMZN210806C036550002021-08-02 12:01PM EDT3,655.000.800.780.94-1.46-64.60%3312736.87%
AMZN210806C036600002021-08-02 1:51PM EDT3,660.000.840.750.89-1.36-61.82%11071637.05%
AMZN210806C036650002021-08-02 11:14AM EDT3,665.000.780.700.90-1.37-63.72%185837.56%
AMZN210806C036700002021-08-02 12:52PM EDT3,670.000.830.680.87-1.26-60.29%16626737.84%
AMZN210806C036750002021-08-02 1:42PM EDT3,675.000.890.680.88-1.16-56.59%358338.37%
AMZN210806C036800002021-08-02 2:16PM EDT3,680.000.750.680.87-1.23-62.12%4917438.77%
AMZN210806C036850002021-08-02 1:47PM EDT3,685.000.740.660.80-1.12-60.22%188038.77%
AMZN210806C036900002021-08-02 2:12PM EDT3,690.000.710.640.78-1.24-63.59%7641239.08%
AMZN210806C036950002021-08-02 11:59AM EDT3,695.000.600.630.77-1.30-68.42%728939.45%
AMZN210806C037000002021-08-02 2:05PM EDT3,700.000.700.660.75-1.16-62.37%1,3102,71339.76%
AMZN210806C037050002021-08-02 12:36PM EDT3,705.000.580.590.75-1.12-65.88%398740.21%
AMZN210806C037100002021-08-02 1:39PM EDT3,710.000.630.550.73-1.10-63.58%15628640.50%
AMZN210806C037150002021-08-02 11:56AM EDT3,715.000.600.510.73-1.00-62.50%93340.94%
AMZN210806C037200002021-08-02 2:02PM EDT3,720.000.630.500.72-1.07-62.94%10027641.31%
AMZN210806C037250002021-08-02 12:25PM EDT3,725.000.560.540.73-1.09-66.06%209641.82%
AMZN210806C037300002021-08-02 12:00PM EDT3,730.000.450.500.85-1.13-71.52%8019243.14%
AMZN210806C037400002021-08-02 12:41PM EDT3,740.000.470.460.67-1.03-68.67%2620342.65%
AMZN210806C037500002021-08-02 2:00PM EDT3,750.000.500.500.61-0.96-65.75%5091,05442.99%
AMZN210806C037600002021-08-02 1:41PM EDT3,760.000.670.400.92-0.69-50.74%5324746.28%
AMZN210806C037700002021-08-02 2:10PM EDT3,770.000.480.420.55-0.83-63.36%4922244.09%
AMZN210806C037800002021-08-02 1:46PM EDT3,780.000.410.370.51-0.78-65.55%7033544.51%
AMZN210806C037900002021-08-02 1:34PM EDT3,790.000.460.350.47-0.74-61.67%5017444.90%
AMZN210806C038000002021-08-02 2:01PM EDT3,800.000.390.320.40-0.83-68.03%6791,59044.85%
AMZN210806C038100002021-08-02 1:14PM EDT3,810.000.450.220.60-0.65-59.09%4028347.90%
AMZN210806C038200002021-08-02 1:13PM EDT3,820.000.490.250.58-0.61-55.45%2913648.51%
AMZN210806C038300002021-08-02 1:34PM EDT3,830.000.460.230.51-0.47-50.54%3514148.57%
AMZN210806C038400002021-08-02 2:03PM EDT3,840.000.330.200.43-0.70-67.96%3016348.39%
AMZN210806C038500002021-08-02 2:05PM EDT3,850.000.300.230.33-0.63-67.74%14968147.73%
AMZN210806C038600002021-08-02 12:39PM EDT3,860.000.240.210.33-0.68-73.91%11333448.49%
AMZN210806C038700002021-08-02 1:35PM EDT3,870.000.260.180.78-0.62-70.45%159451.39%
AMZN210806C038800002021-08-02 11:51AM EDT3,880.000.190.190.42-0.61-76.25%229151.37%
AMZN210806C038900002021-08-02 12:25PM EDT3,890.000.210.180.30-0.61-74.39%2012950.24%
AMZN210806C039000002021-08-02 2:08PM EDT3,900.000.240.210.30-0.55-69.62%1661,05550.12%
AMZN210806C039100002021-08-02 1:53PM EDT3,910.000.250.150.25-0.50-66.67%823350.73%
AMZN210806C039200002021-08-02 10:01AM EDT3,920.000.220.130.25-0.52-70.27%410250.05%
AMZN210806C039300002021-08-02 12:59PM EDT3,930.000.180.110.67-0.47-72.31%3521054.74%
AMZN210806C039400002021-08-02 1:45PM EDT3,940.000.160.150.35-0.52-76.47%2731052.93%
AMZN210806C039500002021-08-02 2:12PM EDT3,950.000.180.180.25-0.38-67.86%8254352.83%
AMZN210806C039600002021-08-02 9:48AM EDT3,960.000.200.070.72-0.33-62.26%58157.03%
AMZN210806C039700002021-08-02 12:03PM EDT3,970.000.160.130.18-0.47-74.60%22052.54%
AMZN210806C039800002021-08-02 10:54AM EDT3,980.000.180.160.20-0.41-69.49%43954.00%
AMZN210806C039900002021-08-02 10:55AM EDT3,990.000.190.100.23-0.36-65.45%1011154.20%
AMZN210806C040000002021-08-02 2:15PM EDT4,000.000.150.150.16-0.37-71.15%1,1482,41554.59%
AMZN210806C040100002021-08-02 1:50PM EDT4,010.000.180.120.20-0.35-66.04%156955.42%
AMZN210806C040200002021-08-02 10:24AM EDT4,020.000.130.100.17-0.32-71.11%2017155.18%
AMZN210806C040300002021-08-02 9:32AM EDT4,030.000.300.120.18-0.12-28.57%34556.40%
AMZN210806C040400002021-07-30 2:45PM EDT4,040.000.090.030.47-0.45-83.33%1156659.96%
AMZN210806C040500002021-08-02 1:32PM EDT4,050.000.110.090.13-0.32-74.42%1753,53756.15%
AMZN210806C040600002021-07-30 9:54AM EDT4,060.000.660.040.530.00-910762.16%
AMZN210806C040700002021-08-02 12:05PM EDT4,070.000.110.040.54-0.38-77.55%41862.94%
AMZN210806C040800002021-07-30 10:56AM EDT4,080.000.150.020.25-0.33-68.75%150559.13%
AMZN210806C040900002021-08-02 1:59PM EDT4,090.000.110.040.59-0.23-67.65%7668164.87%
AMZN210806C041000002021-08-02 2:00PM EDT4,100.000.100.050.12-0.23-69.70%8551,62258.01%
AMZN210806C041100002021-08-02 12:19PM EDT4,110.000.060.020.54-0.29-82.86%31465.48%
AMZN210806C041200002021-08-02 10:47AM EDT4,120.000.100.050.51-0.30-75.00%41066.11%
AMZN210806C041300002021-07-30 9:59AM EDT4,130.000.290.020.51-0.19-39.58%31766.46%
AMZN210806C041400002021-07-30 1:35PM EDT4,140.000.320.030.310.00-202264.36%
AMZN210806C041500002021-07-30 3:48PM EDT4,150.000.090.050.50-0.16-64.00%215168.02%
AMZN210806C041600002021-08-02 1:12PM EDT4,160.000.140.010.54-0.18-56.25%105068.70%
AMZN210806C041700002021-07-29 3:55PM EDT4,170.002.520.020.490.00--568.85%
AMZN210806C041800002021-08-02 9:45AM EDT4,180.000.060.020.49-0.29-82.86%11169.53%
AMZN210806C041900002021-08-02 10:22AM EDT4,190.000.120.050.21-0.23-65.71%22265.92%
AMZN210806C042000002021-08-02 2:16PM EDT4,200.000.080.070.09-0.19-70.37%5440763.87%
AMZN210806C042100002021-08-02 1:58PM EDT4,210.000.100.020.20-0.18-64.29%1766.21%
AMZN210806C042200002021-07-30 3:25PM EDT4,220.000.210.020.570.00-121973.14%
AMZN210806C042300002021-07-30 3:36PM EDT4,230.000.080.040.07-0.15-65.22%24963.67%
AMZN210806C042400002021-07-30 10:44AM EDT4,240.000.250.010.560.00-12174.22%
AMZN210806C042500002021-08-02 1:26PM EDT4,250.000.070.040.07-0.15-68.18%2426564.84%
AMZN210806C042600002021-08-02 12:40PM EDT4,260.000.060.040.56-0.15-71.43%7875.88%
AMZN210806C042700002021-07-29 3:55PM EDT4,270.001.720.010.560.00--1276.17%
AMZN210806C042800002021-08-02 10:17AM EDT4,280.000.070.010.08-0.12-63.16%239165.63%
AMZN210806C042900002021-07-30 2:30PM EDT4,290.000.170.030.560.00-51277.69%
AMZN210806C043000002021-08-02 11:09AM EDT4,300.000.060.020.07-0.06-50.00%4662666.60%
AMZN210806C043100002021-07-30 12:16PM EDT4,310.000.150.010.050.00-1365.23%
AMZN210806C043200002021-08-02 12:20PM EDT4,320.000.010.000.05-0.18-94.74%43264.84%
AMZN210806C043300002021-07-30 1:37PM EDT4,330.000.190.000.120.00-51169.92%
AMZN210806C043400002021-08-02 1:11PM EDT4,340.000.050.010.05-0.02-28.57%2466.80%
AMZN210806C043500002021-08-02 10:08AM EDT4,350.000.060.010.05-0.05-45.45%11567.38%
AMZN210806C043600002021-07-30 10:14AM EDT4,360.000.040.000.050.00-1367.19%
AMZN210806C043700002021-07-30 11:13AM EDT4,370.000.210.000.080.00-7669.92%
AMZN210806C043800002021-08-02 11:08AM EDT4,380.000.010.010.04-0.16-94.12%22067.97%
AMZN210806C043900002021-07-30 12:36PM EDT4,390.000.030.000.05-0.10-76.92%11668.75%
AMZN210806C044000002021-08-02 1:47PM EDT4,400.000.040.020.04-0.04-50.00%4647169.92%
AMZN210806C044100002021-08-02 11:09AM EDT4,410.000.030.020.05-0.06-66.67%25171.48%
AMZN210806C044200002021-08-02 9:59AM EDT4,420.000.070.020.05-0.03-30.00%21671.88%
AMZN210806C044300002021-08-02 1:03PM EDT4,430.000.010.000.54-0.15-93.75%25385.74%
AMZN210806C044400002021-08-02 12:45PM EDT4,440.000.050.000.05-0.04-44.44%73871.09%
AMZN210806C044500002021-08-02 9:42AM EDT4,450.000.010.000.05-0.09-90.00%112571.88%
AMZN210806C044600002021-08-02 11:11AM EDT4,460.000.160.010.12+0.02+14.29%41377.54%
AMZN210806C044700002021-07-30 1:33PM EDT4,470.000.090.010.540.00-7888.33%
AMZN210806C044800002021-07-30 9:30AM EDT4,480.000.100.000.540.00-1488.77%
AMZN210806C044900002021-08-02 1:03PM EDT4,490.000.020.000.23-0.06-75.00%3582.81%
AMZN210806C045000002021-08-02 1:37PM EDT4,500.000.010.020.03-0.06-85.71%3467674.22%
AMZN210806C045100002021-07-30 3:16PM EDT4,510.000.080.010.540.00-1590.72%
AMZN210806C045200002021-07-30 11:33AM EDT4,520.000.280.000.540.00-1391.16%
AMZN210806C045300002021-07-29 3:42PM EDT4,530.000.800.000.540.00-2391.75%
AMZN210806C045400002021-07-30 11:03AM EDT4,540.000.050.010.540.00-31192.48%
AMZN210806C045500002021-07-30 3:33PM EDT4,550.000.060.000.54-0.01-14.29%15492.92%
AMZN210806C045600002021-07-28 1:08PM EDT4,560.000.980.000.540.00--193.51%
AMZN210806C045700002021-07-30 3:15PM EDT4,570.000.110.000.050.00-2377.73%
AMZN210806C045800002021-07-29 3:56PM EDT4,580.000.760.000.530.00-2394.53%
AMZN210806C046000002021-08-02 11:49AM EDT4,600.000.020.000.02-0.06-75.00%620375.00%
AMZN210806C046100002021-07-30 9:55AM EDT4,610.000.080.000.04-0.06-42.86%2578.52%
AMZN210806C046300002021-07-29 10:16AM EDT4,630.000.330.000.530.00-2597.41%
AMZN210806C046500002021-07-29 2:20PM EDT4,650.000.600.000.530.00--498.54%
AMZN210806C046600002021-07-29 9:35AM EDT4,660.000.640.000.530.00--199.12%
AMZN210806C046700002021-07-30 3:40PM EDT4,670.000.060.000.050.00-2482.81%
AMZN210806C046800002021-07-30 3:47PM EDT4,680.000.050.000.050.00-82083.20%
AMZN210806C046900002021-07-30 3:48PM EDT4,690.000.050.000.050.00-3383.59%
AMZN210806C047000002021-08-02 10:08AM EDT4,700.000.040.010.030.00-27082.81%
AMZN210806C047100002021-07-30 2:27PM EDT4,710.000.050.000.050.00-1384.77%
AMZN210806C047200002021-08-02 9:35AM EDT4,720.000.050.000.050.00-1585.16%
AMZN210806C047300002021-07-30 2:27PM EDT4,730.000.050.000.050.00-2285.55%
AMZN210806C047400002021-07-30 2:27PM EDT4,740.000.010.000.05-0.04-80.00%152085.94%
AMZN210806C047500002021-07-30 2:23PM EDT4,750.000.050.000.050.00-1886.72%
AMZN210806C047600002021-07-30 2:24PM EDT4,760.000.050.000.040.00-51485.94%
AMZN210806C047700002021-07-30 2:24PM EDT4,770.000.050.000.050.00-1387.50%
AMZN210806C047800002021-07-30 2:25PM EDT4,780.000.050.000.050.00-1187.89%
AMZN210806C047900002021-07-30 2:25PM EDT4,790.000.050.000.050.00-1188.28%
AMZN210806C048000002021-08-02 1:43PM EDT4,800.000.010.000.02-0.05-83.33%29984.38%
AMZN210806C048100002021-07-30 3:09PM EDT4,810.000.050.000.050.00-41189.45%
AMZN210806C048200002021-07-30 2:25PM EDT4,820.000.050.000.050.00-1589.84%
AMZN210806C048300002021-07-30 2:25PM EDT4,830.000.050.000.050.00-1990.23%
AMZN210806C048400002021-07-30 2:25PM EDT4,840.000.050.010.050.00-41291.80%
AMZN210806C048500002021-08-02 12:15PM EDT4,850.000.020.010.05-0.03-60.00%5192.58%
AMZN210806C048600002021-07-30 2:24PM EDT4,860.000.050.000.050.00-6691.80%
AMZN210806C049000002021-08-02 2:00PM EDT4,900.000.010.000.02-0.02-66.67%2332088.28%
AMZN210806C050000002021-08-02 12:06PM EDT5,000.000.010.000.04-0.04-80.00%2639996.88%
AMZN210806C051000002021-08-02 10:04AM EDT5,100.000.010.000.01-0.05-83.33%495193.75%
AMZN210806C052000002021-07-30 3:10PM EDT5,200.000.010.000.01-0.05-83.33%185496.88%
AMZN210806C053000002021-08-02 9:52AM EDT5,300.000.010.000.01-0.05-83.33%2516100.00%
AMZN210806C054000002021-08-02 9:37AM EDT5,400.000.010.000.00-0.04-80.00%127450.00%
AMZN210806C055000002021-08-02 12:17PM EDT5,500.000.010.000.010.00-1691,469109.38%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AMZN210806P022600002021-08-02 12:43PM EDT2,260.000.010.000.01-0.03-75.00%2026287.50%
AMZN210806P022700002021-07-30 11:59AM EDT2,270.000.050.000.090.00-1423100.39%
AMZN210806P022800002021-07-30 11:41AM EDT2,280.000.090.000.010.00-62585.94%
AMZN210806P022900002021-07-26 9:30AM EDT2,290.000.210.000.530.00-3251114.16%
AMZN210806P023000002021-08-02 12:30PM EDT2,300.000.030.000.03-0.02-40.00%2719289.84%
AMZN210806P023100002021-07-30 12:42PM EDT2,310.000.100.000.050.00-2592.19%
AMZN210806P023200002021-07-30 2:51PM EDT2,320.000.050.000.050.00-16616891.02%
AMZN210806P023300002021-07-30 2:50PM EDT2,330.000.040.000.050.00-4590.23%
AMZN210806P023400002021-07-30 3:35PM EDT2,340.000.060.000.010.00-222479.69%
AMZN210806P023500002021-08-02 11:27AM EDT2,350.000.020.000.02-0.08-80.00%322182.81%
AMZN210806P023700002021-07-19 12:02AM EDT2,370.000.960.000.530.00--20104.49%
AMZN210806P023800002021-07-29 3:52PM EDT2,380.000.100.000.530.00-11103.32%
AMZN210806P023900002021-08-02 9:32AM EDT2,390.000.010.000.04-0.21-95.45%11282.81%
AMZN210806P024000002021-08-02 11:20AM EDT2,400.000.030.000.05-0.04-57.14%10018183.20%
AMZN210806P024100002021-07-30 12:01PM EDT2,410.000.140.000.530.00-3399.80%
AMZN210806P024200002021-07-30 3:59PM EDT2,420.000.110.000.040.00-1179.69%
AMZN210806P024300002021-07-30 3:53PM EDT2,430.000.110.000.040.00-2678.91%
AMZN210806P024400002021-08-02 9:33AM EDT2,440.000.050.000.04-2.16-97.74%11378.13%
AMZN210806P024500002021-08-02 11:08AM EDT2,450.000.030.000.04-0.09-75.00%451576.95%
AMZN210806P024600002021-07-09 11:19AM EDT2,460.001.110.000.540.00-8994.19%
AMZN210806P024700002021-07-13 11:22AM EDT2,470.000.060.000.05-1.05-94.59%11076.17%
AMZN210806P024800002021-07-09 11:21AM EDT2,480.002.480.000.050.00-2175.39%
AMZN210806P024900002021-07-23 10:45AM EDT2,490.000.570.010.050.00-2575.39%
AMZN210806P025000002021-08-02 12:22PM EDT2,500.000.050.000.05-0.10-66.67%4928473.44%
AMZN210806P025100002021-07-30 9:40AM EDT2,510.000.050.000.54-0.43-89.58%1388.48%
AMZN210806P025200002021-07-30 3:23PM EDT2,520.000.030.000.55-0.03-50.00%5887.50%
AMZN210806P025300002021-07-30 12:13PM EDT2,530.000.250.000.090.00-204873.63%
AMZN210806P025400002021-07-23 3:57PM EDT2,540.000.300.000.320.00-5680.96%
AMZN210806P025500002021-08-02 1:53PM EDT2,550.000.050.030.05-0.30-85.71%11671.09%
AMZN210806P025600002021-08-02 10:08AM EDT2,560.000.060.000.25-0.44-88.00%15577.05%
AMZN210806P025700002021-07-30 9:38AM EDT2,570.000.490.000.560.00-2282.03%
AMZN210806P025800002021-07-06 3:49PM EDT2,580.001.880.000.560.00-8980.91%
AMZN210806P026000002021-08-02 12:30PM EDT2,600.000.060.010.10-0.18-75.00%5331467.97%
AMZN210806P026100002021-07-30 12:53PM EDT2,610.000.050.010.11-0.25-83.33%11167.38%
AMZN210806P026200002021-08-02 11:02AM EDT2,620.000.120.010.10-0.14-53.85%711566.02%
AMZN210806P026300002021-08-02 1:15PM EDT2,630.000.040.080.09-0.07-63.64%213467.48%
AMZN210806P026400002021-07-30 10:34AM EDT2,640.000.600.020.560.00-1274.56%
AMZN210806P026500002021-08-02 1:14PM EDT2,650.000.150.030.25-0.10-40.00%14920468.46%
AMZN210806P026600002021-07-30 3:48PM EDT2,660.000.270.020.590.00-4772.75%
AMZN210806P026700002021-07-30 3:54PM EDT2,670.000.050.030.30-0.27-84.37%81867.38%
AMZN210806P026800002021-08-02 12:06PM EDT2,680.000.120.050.15-0.06-33.33%164563.38%
AMZN210806P026900002021-08-02 12:43PM EDT2,690.000.090.040.22-0.91-91.00%3863.87%
AMZN210806P027000002021-08-02 12:22PM EDT2,700.000.090.060.20-0.26-74.29%16268362.89%
AMZN210806P027100002021-07-30 3:51PM EDT2,710.000.100.050.33-0.27-72.97%31864.16%
AMZN210806P027200002021-08-02 1:23PM EDT2,720.000.120.100.25-0.30-71.43%14262.60%
AMZN210806P027300002021-08-02 10:41AM EDT2,730.000.090.060.35-0.21-70.00%145362.55%
AMZN210806P027400002021-07-30 3:54PM EDT2,740.000.130.070.35-0.31-70.45%22761.67%
AMZN210806P027500002021-08-02 2:17PM EDT2,750.000.170.130.20-0.32-65.31%3620159.18%
AMZN210806P027600002021-07-30 3:58PM EDT2,760.000.500.070.500.00-5861.47%
AMZN210806P027700002021-07-30 1:42PM EDT2,770.000.170.100.67-0.33-66.00%11962.43%
AMZN210806P027800002021-07-30 2:46PM EDT2,780.000.570.090.57+0.02+3.64%34660.30%
AMZN210806P027900002021-08-02 2:09PM EDT2,790.000.170.100.69-0.36-67.92%611660.43%
AMZN210806P028000002021-08-02 2:02PM EDT2,800.000.210.150.23-0.36-63.16%15727454.88%
AMZN210806P028100002021-07-30 3:59PM EDT2,810.000.220.110.32-0.43-66.15%12554.59%
AMZN210806P028200002021-07-30 3:59PM EDT2,820.000.330.110.40-0.33-50.00%23554.49%
AMZN210806P028300002021-08-02 1:34PM EDT2,830.000.250.140.31-0.60-70.59%86652.78%
AMZN210806P028400002021-08-02 1:59PM EDT2,840.000.260.150.37-0.47-64.38%183052.54%
AMZN210806P028500002021-08-02 2:11PM EDT2,850.000.320.200.35-0.34-51.52%20557151.81%
AMZN210806P028600002021-08-02 1:59PM EDT2,860.000.280.220.39-0.82-74.55%33051.37%
AMZN210806P028700002021-08-02 10:48AM EDT2,870.000.260.250.33-0.54-67.50%134150.05%
AMZN210806P028800002021-08-02 1:58PM EDT2,880.000.330.300.37-0.54-62.07%7658550.34%
AMZN210806P028900002021-08-02 11:58AM EDT2,890.000.440.290.46-0.45-50.56%298250.56%
AMZN210806P029000002021-08-02 12:48PM EDT2,900.000.360.320.40-0.57-61.29%20783748.68%
AMZN210806P029100002021-08-02 9:37AM EDT2,910.000.510.270.55-0.48-48.48%1312049.46%
AMZN210806P029200002021-08-02 9:41AM EDT2,920.000.470.260.64-0.60-56.07%104149.32%
AMZN210806P029300002021-08-02 1:10PM EDT2,930.000.470.180.88-0.58-55.24%566350.28%
AMZN210806P029400002021-08-02 12:11PM EDT2,940.000.340.360.53-0.81-70.43%15827045.97%
AMZN210806P029500002021-08-02 12:28PM EDT2,950.000.500.300.50-0.67-57.26%56155944.56%
AMZN210806P029600002021-08-02 1:56PM EDT2,960.000.440.430.52-0.76-63.33%2830543.68%
AMZN210806P029700002021-08-02 1:45PM EDT2,970.000.510.370.51-0.87-63.04%6415342.48%
AMZN210806P029800002021-08-02 1:34PM EDT2,980.000.530.370.79-0.86-61.87%905243.87%
AMZN210806P029900002021-08-02 1:19PM EDT2,990.000.530.440.63-1.13-68.07%1508341.46%
AMZN210806P030000002021-08-02 2:06PM EDT3,000.000.530.500.65-1.06-66.67%1,2741,64240.50%
AMZN210806P030100002021-08-02 1:23PM EDT3,010.000.620.450.79-1.13-64.57%1569340.48%
AMZN210806P030200002021-08-02 11:35AM EDT3,020.000.650.520.82-1.38-67.98%448739.55%
AMZN210806P030300002021-08-02 12:01PM EDT3,030.000.780.500.85-1.13-59.16%626838.61%
AMZN210806P030400002021-08-02 11:28AM EDT3,040.000.710.450.82-1.45-67.13%10424937.28%
AMZN210806P030500002021-08-02 2:00PM EDT3,050.000.710.690.87-1.54-68.44%54432236.45%
AMZN210806P030600002021-08-02 12:07PM EDT3,060.000.950.680.91-1.65-63.46%7810035.55%
AMZN210806P030700002021-08-02 12:09PM EDT3,070.000.900.591.00-1.85-67.27%708434.89%
AMZN210806P030800002021-08-02 12:21PM EDT3,080.001.110.760.99-1.89-63.00%13210333.67%
AMZN210806P030900002021-08-02 1:46PM EDT3,090.000.920.861.01-2.18-70.32%18424532.61%
AMZN210806P031000002021-08-02 2:17PM EDT3,100.001.011.001.09-2.34-69.85%1,4551,16931.82%
AMZN210806P031100002021-08-02 1:56PM EDT3,110.001.121.021.16-2.59-69.81%30340430.95%
AMZN210806P031200002021-08-02 2:05PM EDT3,120.001.251.151.31-3.10-71.26%34134530.37%
AMZN210806P031300002021-08-02 2:09PM EDT3,130.001.641.121.40-2.72-62.39%29661329.49%
AMZN210806P031400002021-08-02 2:09PM EDT3,140.001.491.401.53-3.61-70.78%28032328.71%
AMZN210806P031500002021-08-02 2:18PM EDT3,150.001.751.451.67-3.64-67.53%84492327.92%
AMZN210806P031600002021-08-02 1:56PM EDT3,160.001.871.762.21-4.09-68.62%29923228.15%
AMZN210806P031700002021-08-02 2:15PM EDT3,170.002.101.842.13-4.85-69.78%72127326.62%
AMZN210806P031800002021-08-02 2:11PM EDT3,180.002.332.212.40-5.42-69.94%96737925.95%
AMZN210806P031900002021-08-02 1:59PM EDT3,190.002.662.502.73-5.94-69.07%72245525.30%
AMZN210806P032000002021-08-02 2:18PM EDT3,200.003.132.983.15-6.20-66.45%2,3462,91724.73%
AMZN210806P032100002021-08-02 2:08PM EDT3,210.003.803.403.85-6.78-64.08%59644524.49%
AMZN210806P032200002021-08-02 2:10PM EDT3,220.004.344.004.65-7.91-64.57%67651524.20%
AMZN210806P032300002021-08-02 2:18PM EDT3,230.004.854.855.25-8.73-64.29%39637123.45%
AMZN210806P032400002021-08-02 2:16PM EDT3,240.005.905.606.00-9.46-61.59%62853622.77%
AMZN210806P032500002021-08-02 2:18PM EDT3,250.006.916.757.10-9.84-58.75%1,9011,17922.32%
AMZN210806P032600002021-08-02 1:55PM EDT3,260.008.278.008.70-11.23-57.59%73428822.17%
AMZN210806P032700002021-08-02 2:08PM EDT3,270.0010.539.6010.35-12.47-54.22%90241521.81%
AMZN210806P032800002021-08-02 2:18PM EDT3,280.0011.9011.0012.20-12.80-51.82%66237421.39%
AMZN210806P032900002021-08-02 2:17PM EDT3,290.0014.3213.8514.60-15.03-51.21%66656421.15%
AMZN210806P033000002021-08-02 2:17PM EDT3,300.0017.1316.0017.35-14.70-46.18%5,0341,51120.89%
AMZN210806P033100002021-08-02 2:17PM EDT3,310.0020.4219.9021.00-15.58-43.28%90850820.97%
AMZN210806P033200002021-08-02 2:18PM EDT3,320.0024.0024.0024.65-16.50-40.74%1,83550220.73%
AMZN210806P033300002021-08-02 2:15PM EDT3,330.0029.8028.0029.05-15.11-33.65%3,26664720.68%
AMZN210806P033400002021-08-02 2:09PM EDT3,340.0034.9933.0534.50-16.91-32.58%1,55772120.98%
AMZN210806P033500002021-08-02 2:13PM EDT3,350.0041.0038.6540.35-16.00-28.07%1,2201,07721.24%
AMZN210806P033600002021-08-02 2:14PM EDT3,360.0047.0744.6046.60-14.38-23.40%37256621.45%
AMZN210806P033700002021-08-02 1:44PM EDT3,370.0052.9051.6054.25-17.40-24.75%2,15846922.33%
AMZN210806P033800002021-08-02 2:09PM EDT3,380.0063.0159.3061.60-10.99-14.85%31073022.77%
AMZN210806P033900002021-08-02 1:08PM EDT3,390.0070.1066.9569.50-15.11-17.73%11455323.37%
AMZN210806P033950002021-08-02 2:15PM EDT3,395.0073.5269.5072.95-17.72-19.42%11331623.20%
AMZN210806P034000002021-08-02 2:15PM EDT3,400.0077.7974.1077.80-13.65-14.93%2,3831,51824.07%
AMZN210806P034050002021-08-02 12:40PM EDT3,405.0084.1979.2082.30-13.41-13.74%1815124.64%
AMZN210806P034100002021-08-02 1:25PM EDT3,410.0082.8983.1587.20-15.13-15.44%16124025.51%
AMZN210806P034150002021-08-02 11:59AM EDT3,415.0087.6886.3091.95-4.27-4.64%6218026.24%
AMZN210806P034200002021-08-02 1:22PM EDT3,420.0092.0090.8593.65-18.00-16.36%14430424.23%
AMZN210806P034250002021-08-02 2:04PM EDT3,425.00100.9094.9599.65-9.73-8.80%10926726.02%
AMZN210806P034300002021-08-02 2:11PM EDT3,430.00103.86102.20103.75-9.14-8.09%11629826.04%
AMZN210806P034350002021-08-02 1:09PM EDT3,435.00107.65103.00107.75-8.88-7.62%1918825.90%
AMZN210806P034400002021-08-02 2:00PM EDT3,440.00115.00111.90113.60-5.00-4.17%3827827.58%
AMZN210806P034450002021-08-02 1:14PM EDT3,445.00117.41114.30117.65-8.59-6.82%1623227.44%
AMZN210806P034500002021-08-02 2:04PM EDT3,450.00123.58120.70122.05-9.73-7.30%2411,11227.60%
AMZN210806P034550002021-08-02 1:23PM EDT3,455.00126.13120.65129.75-12.00-8.69%8421031.20%
AMZN210806P034600002021-08-02 1:01PM EDT3,460.00131.20128.10131.30-11.22-7.88%8001,01528.32%
AMZN210806P034650002021-08-02 1:26PM EDT3,465.00135.00130.60138.00-0.10-0.07%59330.99%
AMZN210806P034700002021-08-02 1:18PM EDT3,470.00142.03138.55144.10-9.19-6.08%3830632.95%
AMZN210806P034750002021-08-02 10:49AM EDT3,475.00143.45141.95147.55-12.96-8.29%3111232.04%
AMZN210806P034800002021-08-02 1:19PM EDT3,480.00146.42147.10153.50-15.24-9.43%8924733.87%
AMZN210806P034850002021-08-02 1:05PM EDT3,485.00157.65153.15155.15+2.71+1.75%1713030.59%
AMZN210806P034900002021-08-02 1:41PM EDT3,490.00155.10154.95163.05-13.42-7.96%8511,09734.89%
AMZN210806P034950002021-08-02 1:25PM EDT3,495.00161.58164.15168.30-7.91-4.67%8022835.93%
AMZN210806P035000002021-08-02 2:04PM EDT3,500.00171.27168.00172.55-8.48-4.72%5401,04635.79%
AMZN210806P035050002021-08-02 12:47PM EDT3,505.00179.30174.05176.65-0.79-0.44%6615235.40%
AMZN210806P035100002021-08-02 10:18AM EDT3,510.00187.65174.00183.20+3.10+1.68%2628538.04%
AMZN210806P035150002021-08-02 1:29PM EDT3,515.00185.15182.00183.85-7.05-3.67%1315332.86%
AMZN210806P035200002021-08-02 1:53PM EDT3,520.00187.98188.45192.20-11.02-5.54%10237638.25%
AMZN210806P035250002021-08-02 1:50PM EDT3,525.00193.50190.55196.05-4.85-2.45%1414437.43%
AMZN210806P035300002021-08-02 1:48PM EDT3,530.00197.51198.60200.20-10.69-5.13%5436736.91%
AMZN210806P035350002021-08-02 2:13PM EDT3,535.00206.10202.50204.20-2.38-1.14%6314536.05%
AMZN210806P035400002021-08-02 2:16PM EDT3,540.00210.57209.10211.00-9.34-4.25%15165339.42%
AMZN210806P035450002021-08-02 11:21AM EDT3,545.00207.80213.70216.55-14.80-6.65%912940.87%
AMZN210806P035500002021-08-02 1:58PM EDT3,550.00219.70216.70221.15-7.80-3.43%6546040.99%
AMZN210806P035550002021-08-02 12:20PM EDT3,555.00231.95223.85225.60+0.45+0.19%117940.85%
AMZN210806P035600002021-08-02 1:09PM EDT3,560.00230.50228.50233.30-1.10-0.47%158545.30%
AMZN210806P035650002021-08-02 2:15PM EDT3,565.00235.85230.25236.50+19.90+9.22%477143.50%
AMZN210806P035700002021-08-02 1:48PM EDT3,570.00237.13234.25238.95-9.95-4.03%1012640.11%
AMZN210806P035750002021-08-02 12:20PM EDT3,575.00249.80242.05244.25-2.30-0.91%3614041.26%
AMZN210806P035800002021-08-02 11:39AM EDT3,580.00262.00248.45252.95+5.10+1.99%1323847.57%
AMZN210806P035850002021-08-02 1:46PM EDT3,585.00252.10253.40254.75-5.90-2.29%467043.38%
AMZN210806P035900002021-08-02 12:52PM EDT3,590.00259.50257.25259.90-3.13-1.19%3130444.26%
AMZN210806P035950002021-08-02 1:36PM EDT3,595.00258.35258.35263.65+1.95+0.76%4810442.65%
AMZN210806P036000002021-08-02 1:36PM EDT3,600.00263.30264.85269.50-10.93-3.99%13096644.82%
AMZN210806P036050002021-08-02 1:19PM EDT3,605.00269.75270.70276.25-9.72-3.48%1721848.36%
AMZN210806P036100002021-08-02 1:41PM EDT3,610.00272.20276.20280.05-9.00-3.20%3023847.02%
AMZN210806P036150002021-08-02 2:02PM EDT3,615.00284.12281.90284.10+9.62+3.50%76245.93%
AMZN210806P036200002021-08-02 2:02PM EDT3,620.00289.12287.35289.20-1.38-0.48%1411946.72%
AMZN210806P036250002021-08-02 2:09PM EDT3,625.00297.20289.20295.25+2.47+0.84%109049.22%
AMZN210806P036300002021-08-02 2:13PM EDT3,630.00301.37298.30299.95-3.98-1.30%2718349.30%
AMZN210806P036350002021-07-30 3:44PM EDT3,635.00299.84301.10306.15-5.36-1.76%13651.99%
AMZN210806P036400002021-08-02 2:13PM EDT3,640.00311.35304.20311.35+1.83+0.59%3414752.94%
AMZN210806P036450002021-07-30 2:29PM EDT3,645.00311.40310.65316.85+2.30+0.74%23254.38%
AMZN210806P036500002021-08-02 1:21PM EDT3,650.00315.17318.30320.05-10.76-3.30%4324850.25%
AMZN210806P036550002021-08-02 1:59PM EDT3,655.00325.23323.20325.05-0.62-0.19%54550.74%
AMZN210806P036600002021-08-02 2:07PM EDT3,660.00330.65328.15330.05-7.80-2.30%2012951.27%
AMZN210806P036650002021-08-02 11:28AM EDT3,665.00335.37330.10336.00-0.13-0.04%16655.42%
AMZN210806P036700002021-08-02 1:24PM EDT3,670.00336.75333.65341.20+21.31+6.76%137556.37%
AMZN210806P036750002021-07-30 3:58PM EDT3,675.00349.35340.10346.45-1.35-0.38%4951.24%
AMZN210806P036800002021-08-02 2:09PM EDT3,680.00352.00347.70349.10+21.04+6.36%55252.08%
AMZN210806P036850002021-08-02 10:28AM EDT3,685.00352.90349.85354.90+14.98+4.43%16650.20%
AMZN210806P036900002021-08-02 1:45PM EDT3,690.00355.60356.65363.25-8.70-2.39%310356.45%
AMZN210806P036950002021-08-02 12:59PM EDT3,695.00364.95359.35363.10+6.77+1.89%12053.08%
AMZN210806P037000002021-08-02 1:41PM EDT3,700.00360.00368.10372.00-13.45-3.60%4223257.81%
AMZN210806P037050002021-07-30 9:51AM EDT3,705.00365.00373.05375.000.00-12256.27%
AMZN210806P037100002021-08-02 1:28PM EDT3,710.00380.80377.95379.85+9.50+2.56%34556.56%
AMZN210806P037150002021-07-28 10:48AM EDT3,715.00384.75379.30383.70+256.18+199.25%11150.93%
AMZN210806P037200002021-08-02 10:32AM EDT3,720.00389.85387.25391.95+22.80+6.21%25159.19%
AMZN210806P037250002021-07-30 1:01PM EDT3,725.00370.92388.85395.200.00-22253.53%
AMZN210806P037300002021-07-30 1:45PM EDT3,730.00409.98394.25403.00+33.29+8.84%12358.16%
AMZN210806P037400002021-07-30 9:31AM EDT3,740.00398.41404.90411.65-1.75-0.44%19458.42%
AMZN210806P037500002021-08-02 12:54PM EDT3,750.00419.00416.30418.85+1.70+0.41%29957.68%
AMZN210806P037600002021-07-30 11:31AM EDT3,760.00416.03423.90430.150.00-22657.16%
AMZN210806P037700002021-07-30 2:54PM EDT3,770.00425.70435.20442.350.00-5519362.86%
AMZN210806P037800002021-07-30 2:42PM EDT3,780.00444.80445.50451.40+10.50+2.42%13463.13%
AMZN210806P037900002021-07-30 3:59PM EDT3,790.00454.80454.95461.90-8.60-1.86%11064.12%
AMZN210806P038000002021-08-02 1:06PM EDT3,800.00469.09463.50469.00+0.09+0.02%19358.61%
AMZN210806P038100002021-07-28 11:22AM EDT3,810.00203.55474.65480.800.00-12664.31%
AMZN210806P038200002021-07-29 9:44AM EDT3,820.00211.40482.35491.600.00-81163.05%
AMZN210806P038300002021-07-30 9:30AM EDT3,830.00483.65496.65501.200.00-5969.58%
AMZN210806P038400002021-07-28 10:17AM EDT3,840.00212.25499.80514.000.00-22364.77%
AMZN210806P038500002021-08-02 11:33AM EDT3,850.00519.07516.15519.80+3.13+0.61%13169.08%
AMZN210806P038600002021-07-30 11:45AM EDT3,860.00519.55525.30530.700.00-1270.15%
AMZN210806P038700002021-07-26 10:06AM EDT3,870.00208.08535.60540.100.00--270.72%
AMZN210806P038800002021-07-30 2:14PM EDT3,880.00528.95544.55553.550.00-1375.05%
AMZN210806P038900002021-07-29 9:37AM EDT3,890.00278.50552.70563.600.00-1173.58%
AMZN210806P039000002021-07-30 11:55AM EDT3,900.00555.75565.55570.450.00-22574.12%
AMZN210806P039100002021-07-30 10:58AM EDT3,910.00565.10573.85580.250.00-1572.02%
AMZN210806P039200002021-07-30 10:26AM EDT3,920.00584.30586.15589.85+9.20+1.60%1676.07%
AMZN210806P039300002021-07-29 10:18AM EDT3,930.00323.70593.30598.650.00-102069.65%
AMZN210806P039400002021-07-28 12:18PM EDT3,940.00611.35603.00611.30+293.95+92.61%13575.20%
AMZN210806P039500002021-07-30 10:41AM EDT3,950.00617.41614.25620.700.00-11577.26%
AMZN210806P039600002021-07-30 10:11AM EDT3,960.00604.78623.85630.350.00-2476.88%
AMZN210806P039700002021-07-30 9:42AM EDT3,970.00638.80635.90638.200.00-1677.62%
AMZN210806P039800002021-07-27 10:30AM EDT3,980.00348.25646.40649.400.00-3181.49%
AMZN210806P039900002021-07-30 2:26PM EDT3,990.00649.82652.00661.650.00-1111078.60%
AMZN210806P040000002021-07-30 3:36PM EDT4,000.00668.60664.35668.850.00-114978.60%
AMZN210806P040100002021-07-30 12:34PM EDT4,010.00653.37676.40679.900.00-3385.11%
AMZN210806P040200002021-07-29 1:20PM EDT4,020.00422.11684.60689.150.00-3381.49%
AMZN210806P040300002021-07-29 10:31AM EDT4,030.00414.25694.50702.700.00-1388.40%
AMZN210806P040400002021-07-28 10:07AM EDT4,040.00406.45706.55712.250.00--191.72%
AMZN210806P040500002021-07-28 2:30PM EDT4,050.00431.60716.55719.300.00-1288.06%
AMZN210806P040700002021-07-28 3:30PM EDT4,070.00724.50736.10740.60+280.05+63.01%1191.30%
AMZN210806P040800002021-07-28 2:02PM EDT4,080.00464.60744.65751.250.00--290.86%
AMZN210806P041000002021-07-30 3:36PM EDT4,100.00768.60763.00774.400.00-171595.18%
AMZN210806P041100002021-07-28 11:00AM EDT4,110.00474.20772.10781.250.00--188.54%
AMZN210806P041300002021-07-27 9:52AM EDT4,130.00460.00795.85798.900.00-1193.16%
AMZN210806P041500002021-08-02 1:12PM EDT4,150.00816.85813.35820.55+300.45+58.18%2493.14%
AMZN210806P041600002021-07-29 1:38PM EDT4,160.00554.56820.50835.150.00-6497.49%
AMZN210806P041900002021-07-28 2:32PM EDT4,190.00570.75856.00858.700.00-2398.21%
AMZN210806P042000002021-07-23 12:27PM EDT4,200.00556.53866.40870.200.00-11102.69%
AMZN210806P042200002021-07-30 2:04PM EDT4,220.00864.30882.50891.400.00-2299.01%
AMZN210806P042300002021-07-29 11:58AM EDT4,230.00624.15890.30903.650.00--099.94%
AMZN210806P042500002021-07-29 1:39PM EDT4,250.00644.26913.95922.000.00--0105.75%
AMZN210806P042600002021-07-30 9:56AM EDT4,260.00902.80923.85930.350.00-11102.97%
AMZN210806P042700002021-07-30 2:42PM EDT4,270.00927.70937.40942.050.00-66113.56%
AMZN210806P043000002021-07-30 12:09PM EDT4,300.00951.16965.35969.050.00-34106.67%
AMZN210806P043100002021-08-02 12:20PM EDT4,310.00985.93973.90980.05+12.93+1.33%20106.44%
AMZN210806P043200002021-07-30 12:09PM EDT4,320.00970.84984.50991.200.00-66111.06%
AMZN210806P043400002021-07-30 12:09PM EDT4,340.00991.171,005.101,008.800.00-33108.70%
AMZN210806P044000002021-07-23 12:27PM EDT4,400.00754.531,066.851,069.350.00-10118.54%
AMZN210806P044100002021-07-29 3:41PM EDT4,410.00818.231,074.601,078.100.00--0111.02%
AMZN210806P044900002021-07-30 9:56AM EDT4,490.001,132.651,155.601,161.050.00-30126.58%
AMZN210806P046000002021-07-19 9:32AM EDT4,600.001,079.001,263.951,271.900.00--1133.21%
AMZN210806P046500002021-07-30 10:11AM EDT4,650.001,292.351,313.001,320.100.00-10129.70%
AMZN210806P047800002021-07-30 9:49AM EDT4,780.001,441.491,444.651,449.250.00-10141.08%
AMZN210806P047900002021-07-29 11:26AM EDT4,790.001,456.891,450.451,463.35+279.49+23.74%20141.47%
AMZN210806P048000002021-07-30 9:49AM EDT4,800.001,462.551,464.101,471.85+0.30+0.02%10147.89%
AMZN210806P048200002021-07-30 9:46AM EDT4,820.001,481.851,484.051,490.15+8.30+0.56%60144.67%
AMZN210806P048400002021-07-30 9:46AM EDT4,840.001,510.751,505.251,509.95+17.90+1.20%10148.77%
AMZN210806P048600002021-07-29 10:46AM EDT4,860.001,241.551,522.501,528.550.00--0136.50%
AMZN210806P049000002021-08-02 9:36AM EDT4,900.001,565.811,564.351,570.50+16.56+1.07%10151.89%
AMZN210806P050000002021-07-26 12:11PM EDT5,000.001,302.761,664.951,670.800.00--1160.97%
AMZN210806P051000002021-07-29 9:30AM EDT5,100.001,474.001,764.451,768.000.00--0157.08%
AMZN210806P052000002021-07-30 10:19AM EDT5,200.001,847.251,864.501,870.900.00-20172.84%
AMZN210806P055000002021-07-29 9:30AM EDT5,500.002,153.502,165.002,168.85+279.55+14.92%10185.75%