AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper10 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200710C01340000 | 2020-07-02 3:14PM EDT | 1,340.00 | 1,557.67 | 1,658.00 | 1,668.00 | 0.00 | - | 1 | 2 | 340.28% |
| AMZN200710C01350000 | 2020-07-06 12:22PM EDT | 1,350.00 | 1,661.60 | 1,648.50 | 1,658.50 | 0.00 | - | - | 2 | 344.75% |
| AMZN200710C01360000 | 2020-07-02 3:48PM EDT | 1,360.00 | 1,538.20 | 1,639.00 | 1,649.00 | 0.00 | - | 24 | 22 | 348.44% |
| AMZN200710C01370000 | 2020-07-02 3:48PM EDT | 1,370.00 | 1,528.25 | 1,629.00 | 1,639.00 | 0.00 | - | 23 | 22 | 345.46% |
| AMZN200710C01460000 | 2020-07-01 3:42PM EDT | 1,460.00 | 1,427.45 | 1,539.00 | 1,549.00 | 0.00 | - | - | 2 | 319.73% |
| AMZN200710C01550000 | 2020-06-19 9:59AM EDT | 1,550.00 | 1,124.35 | 1,449.00 | 1,459.00 | 0.00 | - | 2 | 0 | 295.48% |
| AMZN200710C01570000 | 2020-07-06 3:44PM EDT | 1,570.00 | 1,469.95 | 1,429.00 | 1,439.00 | 0.00 | - | 3 | 3 | 290.28% |
| AMZN200710C01620000 | 2020-07-06 3:43PM EDT | 1,620.00 | 1,423.60 | 1,379.00 | 1,389.00 | 0.00 | - | 2 | 2 | 277.56% |
| AMZN200710C01630000 | 2020-07-01 12:48PM EDT | 1,630.00 | 1,215.20 | 1,369.00 | 1,379.00 | 0.00 | - | - | 2 | 275.05% |
| AMZN200710C01700000 | 2020-06-23 9:48AM EDT | 1,700.00 | 1,036.72 | 1,299.00 | 1,309.00 | 0.00 | - | 1 | 0 | 257.96% |
| AMZN200710C01720000 | 2020-06-29 11:19AM EDT | 1,720.00 | 946.67 | 1,279.00 | 1,289.00 | 0.00 | - | - | 1 | 253.17% |
| AMZN200710C01750000 | 2020-07-07 11:11AM EDT | 1,750.00 | 1,316.15 | 1,249.00 | 1,259.00 | +552.55 | +72.36% | - | 2 | 246.13% |
| AMZN200710C01800000 | 2020-06-29 11:28AM EDT | 1,800.00 | 876.26 | 1,199.00 | 1,209.00 | 0.00 | - | - | 1 | 234.62% |
| AMZN200710C01820000 | 2020-06-29 12:24PM EDT | 1,820.00 | 869.68 | 1,179.00 | 1,189.00 | 0.00 | - | - | 1 | 230.10% |
| AMZN200710C01850000 | 2020-06-29 10:11AM EDT | 1,850.00 | 806.70 | 1,149.00 | 1,159.00 | 0.00 | - | 1 | 0 | 223.40% |
| AMZN200710C01860000 | 2020-06-29 11:01AM EDT | 1,860.00 | 811.20 | 1,139.00 | 1,149.00 | 0.00 | - | - | 1 | 221.19% |
| AMZN200710C01980000 | 2020-07-02 9:33AM EDT | 1,980.00 | 945.98 | 1,019.00 | 1,029.00 | 0.00 | - | 2 | 2 | 195.43% |
| AMZN200710C02000000 | 2020-07-07 9:34AM EDT | 2,000.00 | 1,042.00 | 999.00 | 1,009.00 | +21.05 | +2.06% | 3 | 9 | 191.28% |
| AMZN200710C02010000 | 2020-07-02 10:33AM EDT | 2,010.00 | 919.75 | 989.00 | 999.00 | 0.00 | - | 3 | 3 | 189.21% |
| AMZN200710C02040000 | 2020-06-29 10:31AM EDT | 2,040.00 | 633.68 | 959.00 | 969.00 | 0.00 | - | 1 | 0 | 183.07% |
| AMZN200710C02050000 | 2020-07-06 2:58PM EDT | 2,050.00 | 985.10 | 949.00 | 959.00 | 0.00 | - | 37 | 24 | 181.03% |
| AMZN200710C02060000 | 2020-07-02 9:32AM EDT | 2,060.00 | 863.30 | 938.50 | 948.50 | 0.00 | - | 1 | 1 | 175.23% |
| AMZN200710C02070000 | 2020-07-01 2:07PM EDT | 2,070.00 | 774.83 | 929.00 | 939.00 | 0.00 | - | 1 | 1 | 177.00% |
| AMZN200710C02080000 | 2020-06-29 2:47PM EDT | 2,080.00 | 602.12 | 919.00 | 929.00 | 0.00 | - | - | 1 | 174.99% |
| AMZN200710C02090000 | 2020-06-29 10:31AM EDT | 2,090.00 | 583.93 | 909.00 | 919.00 | 0.00 | - | 1 | 0 | 172.99% |
| AMZN200710C02100000 | 2020-07-02 10:02AM EDT | 2,100.00 | 850.40 | 899.00 | 909.00 | 0.00 | - | 1 | 4 | 171.00% |
| AMZN200710C02120000 | 2020-06-29 9:30AM EDT | 2,120.00 | 573.51 | 879.00 | 889.00 | 0.00 | - | - | 2 | 167.04% |
| AMZN200710C02130000 | 2020-06-29 9:30AM EDT | 2,130.00 | 563.93 | 869.00 | 879.00 | 0.00 | - | - | 2 | 165.06% |
| AMZN200710C02140000 | 2020-07-01 10:07AM EDT | 2,140.00 | 636.60 | 859.00 | 869.00 | 0.00 | - | - | 0 | 163.10% |
| AMZN200710C02150000 | 2020-07-02 10:48AM EDT | 2,150.00 | 779.05 | 849.00 | 859.00 | 0.00 | - | 2 | 8 | 161.15% |
| AMZN200710C02170000 | 2020-06-29 12:32PM EDT | 2,170.00 | 523.35 | 829.00 | 839.00 | 0.00 | - | - | 1 | 157.26% |
| AMZN200710C02180000 | 2020-06-29 10:47AM EDT | 2,180.00 | 502.10 | 819.00 | 829.00 | 0.00 | - | 1 | 1 | 155.32% |
| AMZN200710C02190000 | 2020-07-07 2:10PM EDT | 2,190.00 | 811.95 | 809.00 | 819.00 | +519.68 | +177.81% | - | 21 | 153.39% |
| AMZN200710C02200000 | 2020-07-06 2:24PM EDT | 2,200.00 | 844.50 | 799.00 | 809.00 | +25.00 | +3.05% | 1 | 13 | 151.48% |
| AMZN200710C02210000 | 2020-07-07 2:14PM EDT | 2,210.00 | 829.10 | 789.00 | 799.00 | +599.36 | +260.89% | 8 | 8 | 149.56% |
| AMZN200710C02220000 | 2020-07-02 10:20AM EDT | 2,220.00 | 726.97 | 779.00 | 789.00 | 0.00 | - | 6 | 5 | 147.66% |
| AMZN200710C02230000 | 2020-07-02 9:49AM EDT | 2,230.00 | 701.33 | 769.00 | 779.00 | 0.00 | - | 1 | 0 | 145.75% |
| AMZN200710C02240000 | 2020-06-29 10:25AM EDT | 2,240.00 | 430.65 | 759.00 | 769.00 | 0.00 | - | - | 1 | 143.86% |
| AMZN200710C02250000 | 2020-07-06 11:27AM EDT | 2,250.00 | 778.22 | 749.00 | 759.00 | 0.00 | - | 2 | 5 | 141.97% |
| AMZN200710C02260000 | 2020-07-01 2:22PM EDT | 2,260.00 | 588.46 | 739.00 | 749.00 | 0.00 | - | 2 | 3 | 140.09% |
| AMZN200710C02290000 | 2020-07-06 11:35AM EDT | 2,290.00 | 733.45 | 709.50 | 719.50 | 0.00 | - | - | 3 | 137.26% |
| AMZN200710C02300000 | 2020-07-07 2:13PM EDT | 2,300.00 | 739.56 | 699.50 | 709.50 | +36.21 | +5.15% | 1 | 53 | 135.36% |
| AMZN200710C02310000 | 2020-07-07 1:04PM EDT | 2,310.00 | 737.93 | 689.50 | 699.50 | +313.99 | +74.06% | 2 | 3 | 133.48% |
| AMZN200710C02320000 | 2020-07-01 11:05AM EDT | 2,320.00 | 480.20 | 679.50 | 689.50 | 0.00 | - | 4 | 0 | 131.60% |
| AMZN200710C02325000 | 2020-06-29 10:28AM EDT | 2,325.00 | 353.55 | 674.50 | 684.50 | 0.00 | - | 2 | 2 | 130.66% |
| AMZN200710C02330000 | 2020-07-01 9:30AM EDT | 2,330.00 | 709.25 | 669.50 | 679.50 | +282.78 | +66.31% | 2 | 5 | 129.72% |
| AMZN200710C02335000 | 2020-07-06 10:27AM EDT | 2,335.00 | 644.10 | 664.00 | 674.00 | 0.00 | - | - | 0 | 126.15% |
| AMZN200710C02340000 | 2020-06-26 12:25PM EDT | 2,340.00 | 410.73 | 659.50 | 669.50 | 0.00 | - | 5 | 7 | 127.86% |
| AMZN200710C02345000 | 2020-06-29 3:25PM EDT | 2,345.00 | 326.45 | 654.50 | 664.50 | 0.00 | - | - | 1 | 126.93% |
| AMZN200710C02350000 | 2020-07-06 11:53AM EDT | 2,350.00 | 677.21 | 649.50 | 659.50 | 0.00 | - | 2 | 0 | 126.00% |
| AMZN200710C02355000 | 2020-07-01 9:32AM EDT | 2,355.00 | 413.10 | 644.50 | 654.50 | 0.00 | - | 1 | 3 | 125.06% |
| AMZN200710C02360000 | 2020-06-29 3:49PM EDT | 2,360.00 | 316.10 | 639.50 | 649.50 | 0.00 | - | 2 | 2 | 124.13% |
| AMZN200710C02365000 | 2020-07-06 10:32AM EDT | 2,365.00 | 626.90 | 634.50 | 644.50 | 0.00 | - | 1 | 4 | 123.21% |
| AMZN200710C02370000 | 2020-07-02 3:50PM EDT | 2,370.00 | 524.02 | 629.00 | 639.00 | 0.00 | - | 5 | 9 | 119.74% |
| AMZN200710C02380000 | 2020-07-07 12:49PM EDT | 2,380.00 | 663.55 | 619.50 | 629.50 | +113.30 | +20.59% | 1 | 9 | 120.43% |
| AMZN200710C02385000 | 2020-07-06 3:51PM EDT | 2,385.00 | 662.55 | 614.50 | 624.50 | 0.00 | - | 1 | 3 | 119.51% |
| AMZN200710C02390000 | 2020-07-07 1:12PM EDT | 2,390.00 | 647.85 | 609.50 | 619.50 | +22.70 | +3.63% | 4 | 6 | 118.59% |
| AMZN200710C02400000 | 2020-07-07 12:39PM EDT | 2,400.00 | 646.40 | 599.00 | 609.00 | -12.27 | -1.86% | 2 | 31 | 114.29% |
| AMZN200710C02405000 | 2020-07-07 10:53AM EDT | 2,405.00 | 644.55 | 594.50 | 604.50 | +201.11 | +45.35% | 10 | 23 | 115.83% |
| AMZN200710C02410000 | 2020-07-07 1:12PM EDT | 2,410.00 | 628.40 | 589.50 | 599.50 | +133.92 | +27.08% | 11 | 27 | 114.92% |
| AMZN200710C02415000 | 2020-07-01 1:03PM EDT | 2,415.00 | 421.15 | 584.50 | 594.50 | 0.00 | - | 1 | 21 | 114.00% |
| AMZN200710C02420000 | 2020-07-07 12:52PM EDT | 2,420.00 | 621.05 | 579.50 | 589.50 | +201.05 | +47.87% | 1 | 6 | 113.09% |
| AMZN200710C02425000 | 2020-07-01 10:17AM EDT | 2,425.00 | 359.65 | 574.50 | 584.50 | 0.00 | - | 5 | 6 | 112.17% |
| AMZN200710C02430000 | 2020-07-07 11:31AM EDT | 2,430.00 | 632.50 | 569.50 | 579.50 | +405.50 | +178.63% | 2 | 24 | 111.26% |
| AMZN200710C02435000 | 2020-07-07 10:36AM EDT | 2,435.00 | 619.25 | 564.50 | 574.50 | +310.30 | +100.44% | 1 | 15 | 110.35% |
| AMZN200710C02440000 | 2020-07-07 11:32AM EDT | 2,440.00 | 622.20 | 559.50 | 569.50 | +48.65 | +8.48% | 1 | 12 | 109.44% |
| AMZN200710C02445000 | 2020-06-30 2:21PM EDT | 2,445.00 | 293.45 | 554.50 | 564.50 | 0.00 | - | 2 | 0 | 108.53% |
| AMZN200710C02450000 | 2020-07-02 2:17PM EDT | 2,450.00 | 453.38 | 549.50 | 559.50 | 0.00 | - | 2 | 21 | 107.62% |
| AMZN200710C02455000 | 2020-07-02 11:31AM EDT | 2,455.00 | 529.64 | 544.50 | 554.50 | 0.00 | - | 1 | 10 | 106.71% |
| AMZN200710C02460000 | 2020-07-07 10:20AM EDT | 2,460.00 | 595.20 | 539.50 | 549.50 | +28.20 | +4.97% | 1 | 0 | 105.80% |
| AMZN200710C02465000 | 2020-07-01 1:33PM EDT | 2,465.00 | 579.10 | 534.50 | 544.50 | +202.05 | +53.59% | 1 | 9 | 104.90% |
| AMZN200710C02470000 | 2020-07-07 12:12PM EDT | 2,470.00 | 566.45 | 529.50 | 539.50 | +12.55 | +2.27% | 3 | 49 | 103.99% |
| AMZN200710C02475000 | 2020-07-07 1:29PM EDT | 2,475.00 | 572.52 | 524.50 | 534.50 | +107.02 | +22.99% | 4 | 0 | 103.09% |
| AMZN200710C02480000 | 2020-07-07 2:37PM EDT | 2,480.00 | 542.65 | 519.50 | 529.50 | +44.75 | +8.99% | 10 | 17 | 102.19% |
| AMZN200710C02485000 | 2020-07-07 10:26AM EDT | 2,485.00 | 577.70 | 514.50 | 524.50 | +75.05 | +14.93% | 2 | 14 | 101.28% |
| AMZN200710C02490000 | 2020-07-07 1:39PM EDT | 2,490.00 | 556.00 | 509.50 | 519.50 | +153.90 | +38.27% | 3 | 42 | 100.38% |
| AMZN200710C02495000 | 2020-07-02 11:19AM EDT | 2,495.00 | 404.20 | 504.50 | 514.50 | 0.00 | - | 3 | 6 | 99.48% |
| AMZN200710C02500000 | 2020-07-07 2:39PM EDT | 2,500.00 | 515.00 | 499.50 | 509.50 | -19.90 | -3.72% | 5 | 140 | 98.58% |
| AMZN200710C02505000 | 2020-07-02 10:42AM EDT | 2,505.00 | 428.35 | 495.00 | 505.00 | 0.00 | - | 3 | 5 | 99.69% |
| AMZN200710C02510000 | 2020-07-02 2:28PM EDT | 2,510.00 | 403.86 | 490.00 | 500.00 | 0.00 | - | 4 | 80 | 98.78% |
| AMZN200710C02515000 | 2020-07-07 10:26AM EDT | 2,515.00 | 547.80 | 485.00 | 495.00 | +125.36 | +29.68% | 2 | 10 | 97.86% |
| AMZN200710C02520000 | 2020-07-02 2:16PM EDT | 2,520.00 | 385.18 | 480.00 | 490.00 | 0.00 | - | 3 | 37 | 96.95% |
| AMZN200710C02525000 | 2020-06-19 2:45PM EDT | 2,525.00 | 174.40 | 475.00 | 485.00 | 0.00 | - | 2 | 7 | 96.04% |
| AMZN200710C02530000 | 2020-07-07 3:45PM EDT | 2,530.00 | 485.00 | 470.00 | 480.00 | +109.79 | +29.26% | 2 | 25 | 95.14% |
| AMZN200710C02535000 | 2020-07-06 11:35AM EDT | 2,535.00 | 489.90 | 465.00 | 475.00 | 0.00 | - | 1 | 8 | 94.23% |
| AMZN200710C02540000 | 2020-07-07 3:37PM EDT | 2,540.00 | 477.77 | 460.00 | 470.00 | -29.93 | -5.90% | 5 | 29 | 93.32% |
| AMZN200710C02545000 | 2020-07-07 3:37PM EDT | 2,545.00 | 472.83 | 455.00 | 465.00 | -17.55 | -3.58% | 3 | 35 | 92.41% |
| AMZN200710C02550000 | 2020-07-07 12:43PM EDT | 2,550.00 | 489.75 | 450.00 | 460.00 | +7.30 | +1.51% | 5 | 67 | 91.50% |
| AMZN200710C02555000 | 2020-07-07 3:45PM EDT | 2,555.00 | 461.99 | 445.00 | 455.00 | +110.99 | +31.62% | 5 | 105 | 90.60% |
| AMZN200710C02560000 | 2020-07-07 12:22PM EDT | 2,560.00 | 483.80 | 440.00 | 450.00 | +22.44 | +4.86% | 3 | 12 | 89.70% |
| AMZN200710C02565000 | 2020-07-07 12:53PM EDT | 2,565.00 | 477.60 | 435.00 | 445.00 | +26.75 | +5.93% | 2 | 113 | 88.79% |
| AMZN200710C02570000 | 2020-07-07 1:58PM EDT | 2,570.00 | 473.57 | 430.00 | 440.00 | +98.87 | +26.39% | 1 | 18 | 87.88% |
| AMZN200710C02575000 | 2020-07-07 2:11PM EDT | 2,575.00 | 465.88 | 425.00 | 435.00 | +146.23 | +45.75% | 2 | 17 | 86.98% |
| AMZN200710C02580000 | 2020-07-07 2:25PM EDT | 2,580.00 | 450.37 | 420.00 | 430.00 | -17.38 | -3.72% | 3 | 0 | 86.08% |
| AMZN200710C02585000 | 2020-07-07 3:29PM EDT | 2,585.00 | 430.35 | 415.50 | 425.50 | -2.00 | -0.46% | 1 | 25 | 86.87% |
| AMZN200710C02590000 | 2020-07-07 3:29PM EDT | 2,590.00 | 425.38 | 410.50 | 420.50 | -3.03 | -0.71% | 2 | 25 | 85.95% |
| AMZN200710C02595000 | 2020-07-06 3:46PM EDT | 2,595.00 | 450.38 | 405.50 | 415.50 | 0.00 | - | 9 | 33 | 85.03% |
| AMZN200710C02600000 | 2020-07-07 12:14PM EDT | 2,600.00 | 437.55 | 400.50 | 410.50 | +7.80 | +1.82% | 1 | 190 | 84.12% |
| AMZN200710C02605000 | 2020-07-07 3:21PM EDT | 2,605.00 | 401.40 | 395.50 | 405.50 | +58.00 | +16.89% | 1 | 42 | 83.20% |
| AMZN200710C02610000 | 2020-07-07 12:49PM EDT | 2,610.00 | 433.19 | 390.50 | 400.50 | +12.19 | +2.90% | 4 | 49 | 82.29% |
| AMZN200710C02615000 | 2020-07-07 11:53AM EDT | 2,615.00 | 435.55 | 385.50 | 395.50 | +34.35 | +8.56% | 1 | 18 | 81.37% |
| AMZN200710C02620000 | 2020-07-07 3:50PM EDT | 2,620.00 | 389.36 | 380.50 | 390.50 | -49.14 | -11.21% | 3 | 42 | 80.46% |
| AMZN200710C02625000 | 2020-07-07 12:41PM EDT | 2,625.00 | 417.50 | 375.50 | 385.50 | +20.29 | +5.11% | 14 | 28 | 79.55% |
| AMZN200710C02630000 | 2020-07-07 11:31AM EDT | 2,630.00 | 433.25 | 370.50 | 380.50 | +45.25 | +11.66% | 22 | 55 | 78.63% |
| AMZN200710C02635000 | 2020-07-07 9:39AM EDT | 2,635.00 | 410.05 | 365.50 | 375.50 | -2.90 | -0.70% | 10 | 49 | 77.72% |
| AMZN200710C02640000 | 2020-07-07 2:06PM EDT | 2,640.00 | 398.83 | 361.00 | 371.00 | +43.06 | +12.10% | 5 | 68 | 78.28% |
| AMZN200710C02645000 | 2020-07-07 2:41PM EDT | 2,645.00 | 379.46 | 356.00 | 366.00 | -10.39 | -2.67% | 2 | 57 | 77.36% |
| AMZN200710C02650000 | 2020-07-07 3:50PM EDT | 2,650.00 | 359.63 | 351.00 | 361.00 | -22.47 | -5.88% | 8 | 122 | 76.43% |
| AMZN200710C02655000 | 2020-07-07 3:13PM EDT | 2,655.00 | 364.87 | 346.00 | 356.00 | -7.88 | -2.11% | 1 | 56 | 75.51% |
| AMZN200710C02660000 | 2020-07-07 3:02PM EDT | 2,660.00 | 356.05 | 341.00 | 351.00 | -23.30 | -6.14% | 16 | 77 | 74.58% |
| AMZN200710C02665000 | 2020-07-06 3:41PM EDT | 2,665.00 | 381.75 | 336.00 | 346.00 | 0.00 | - | 6 | 35 | 73.65% |
| AMZN200710C02670000 | 2020-07-07 3:43PM EDT | 2,670.00 | 347.05 | 331.00 | 341.00 | -31.50 | -8.32% | 13 | 77 | 72.73% |
| AMZN200710C02675000 | 2020-07-07 1:18PM EDT | 2,675.00 | 369.57 | 326.00 | 336.00 | +16.42 | +4.65% | 13 | 69 | 71.80% |
| AMZN200710C02680000 | 2020-07-07 3:33PM EDT | 2,680.00 | 335.30 | 321.00 | 331.00 | +1.20 | +0.36% | 4 | 144 | 70.87% |
| AMZN200710C02685000 | 2020-07-06 12:36PM EDT | 2,685.00 | 352.60 | 316.00 | 326.00 | +31.97 | +9.97% | 1 | 118 | 69.95% |
| AMZN200710C02690000 | 2020-07-07 3:34PM EDT | 2,690.00 | 315.90 | 311.00 | 321.00 | -39.10 | -11.01% | 8 | 169 | 69.02% |
| AMZN200710C02695000 | 2020-07-07 3:34PM EDT | 2,695.00 | 326.36 | 306.50 | 316.50 | -36.38 | -10.03% | 6 | 57 | 69.38% |
| AMZN200710C02700000 | 2020-07-07 3:26PM EDT | 2,700.00 | 319.08 | 301.50 | 311.50 | -27.37 | -7.90% | 7 | 344 | 68.44% |
| AMZN200710C02705000 | 2020-07-07 3:26PM EDT | 2,705.00 | 314.09 | 296.50 | 306.50 | +2.94 | +0.94% | 3 | 67 | 67.50% |
| AMZN200710C02710000 | 2020-07-07 2:33PM EDT | 2,710.00 | 311.10 | 291.50 | 301.50 | -19.91 | -6.01% | 5 | 95 | 66.56% |
| AMZN200710C02715000 | 2020-07-07 12:44PM EDT | 2,715.00 | 324.15 | 286.50 | 296.50 | -18.61 | -5.43% | 3 | 0 | 65.62% |
| AMZN200710C02720000 | 2020-07-07 2:48PM EDT | 2,720.00 | 298.25 | 281.50 | 291.50 | -29.00 | -8.86% | 7 | 184 | 64.68% |
| AMZN200710C02725000 | 2020-07-07 2:30PM EDT | 2,725.00 | 300.00 | 276.50 | 286.50 | -20.80 | -6.48% | 4 | 101 | 63.74% |
| AMZN200710C02730000 | 2020-07-07 3:33PM EDT | 2,730.00 | 289.52 | 271.50 | 281.50 | -16.88 | -5.51% | 11 | 174 | 62.79% |
| AMZN200710C02735000 | 2020-07-07 2:57PM EDT | 2,735.00 | 279.10 | 266.50 | 276.50 | -5.59 | -1.96% | 1 | 64 | 61.85% |
| AMZN200710C02740000 | 2020-07-07 3:33PM EDT | 2,740.00 | 278.43 | 261.50 | 271.50 | -31.57 | -10.18% | 20 | 317 | 60.91% |
| AMZN200710C02745000 | 2020-07-07 11:46AM EDT | 2,745.00 | 300.00 | 257.00 | 267.00 | +24.91 | +9.06% | 4 | 168 | 61.08% |
| AMZN200710C02750000 | 2020-07-07 3:52PM EDT | 2,750.00 | 259.95 | 252.00 | 262.00 | -42.05 | -13.92% | 14 | 240 | 60.12% |
| AMZN200710C02755000 | 2020-07-07 3:00PM EDT | 2,755.00 | 267.97 | 247.00 | 257.00 | -27.03 | -9.16% | 2 | 54 | 59.16% |
| AMZN200710C02760000 | 2020-07-07 2:44PM EDT | 2,760.00 | 266.59 | 242.00 | 252.00 | -35.79 | -11.84% | 4 | 226 | 58.20% |
| AMZN200710C02765000 | 2020-07-07 3:11PM EDT | 2,765.00 | 245.00 | 237.00 | 247.00 | -29.00 | -10.58% | 6 | 71 | 57.25% |
| AMZN200710C02770000 | 2020-07-07 2:52PM EDT | 2,770.00 | 240.00 | 232.00 | 242.00 | -52.35 | -17.91% | 16 | 169 | 56.28% |
| AMZN200710C02775000 | 2020-07-07 3:41PM EDT | 2,775.00 | 248.92 | 227.50 | 237.50 | -37.32 | -13.04% | 4 | 102 | 56.33% |
| AMZN200710C02780000 | 2020-07-07 3:35PM EDT | 2,780.00 | 239.06 | 222.50 | 232.50 | -22.86 | -8.73% | 25 | 254 | 55.35% |
| AMZN200710C02785000 | 2020-07-07 2:48PM EDT | 2,785.00 | 234.85 | 217.50 | 227.50 | -22.15 | -8.62% | 2 | 62 | 54.38% |
| AMZN200710C02790000 | 2020-07-07 2:14PM EDT | 2,790.00 | 218.17 | 212.50 | 222.50 | -44.15 | -16.83% | 13 | 183 | 53.40% |
| AMZN200710C02795000 | 2020-07-07 1:07PM EDT | 2,795.00 | 248.18 | 207.50 | 217.50 | +22.68 | +10.06% | 5 | 167 | 52.42% |
| AMZN200710C02800000 | 2020-07-07 3:22PM EDT | 2,800.00 | 219.35 | 203.00 | 213.00 | -42.02 | -16.08% | 76 | 890 | 52.36% |
| AMZN200710C02805000 | 2020-07-07 12:41PM EDT | 2,805.00 | 238.85 | 198.00 | 208.00 | +30.05 | +14.39% | 1 | 209 | 51.36% |
| AMZN200710C02810000 | 2020-07-07 3:39PM EDT | 2,810.00 | 211.25 | 193.00 | 202.50 | -30.40 | -12.58% | 4 | 173 | 57.64% |
| AMZN200710C02815000 | 2020-07-06 3:00PM EDT | 2,815.00 | 199.25 | 188.00 | 197.50 | -28.10 | -12.36% | 1 | 19 | 56.55% |
| AMZN200710C02820000 | 2020-07-07 3:59PM EDT | 2,820.00 | 186.00 | 184.50 | 194.50 | -41.18 | -18.13% | 14 | 210 | 50.87% |
| AMZN200710C02825000 | 2020-07-07 10:43AM EDT | 2,825.00 | 227.84 | 178.50 | 188.00 | +22.39 | +10.90% | 2 | 18 | 55.09% |
| AMZN200710C02830000 | 2020-07-07 3:16PM EDT | 2,830.00 | 179.00 | 174.50 | 184.50 | -38.85 | -17.83% | 18 | 134 | 56.05% |
| AMZN200710C02835000 | 2020-07-06 3:37PM EDT | 2,835.00 | 214.75 | 169.50 | 179.50 | 0.00 | - | 16 | 0 | 54.92% |
| AMZN200710C02840000 | 2020-07-07 3:49PM EDT | 2,840.00 | 173.08 | 163.00 | 176.80 | -26.17 | -13.13% | 17 | 312 | 56.74% |
| AMZN200710C02845000 | 2020-07-07 2:31PM EDT | 2,845.00 | 180.25 | 160.00 | 169.50 | +4.25 | +2.41% | 35 | 18 | 52.65% |
| AMZN200710C02850000 | 2020-07-07 3:45PM EDT | 2,850.00 | 160.00 | 151.00 | 164.85 | -38.24 | -19.29% | 99 | 979 | 51.96% |
| AMZN200710C02855000 | 2020-07-07 10:57AM EDT | 2,855.00 | 200.08 | 150.00 | 159.00 | +29.38 | +17.21% | 2 | 17 | 49.72% |
| AMZN200710C02860000 | 2020-07-07 3:47PM EDT | 2,860.00 | 156.25 | 145.50 | 154.50 | -33.76 | -17.77% | 58 | 170 | 49.21% |
| AMZN200710C02865000 | 2020-07-07 2:30PM EDT | 2,865.00 | 139.88 | 140.00 | 148.35 | -15.94 | -10.23% | 10 | 77 | 46.61% |
| AMZN200710C02870000 | 2020-07-07 3:25PM EDT | 2,870.00 | 154.35 | 136.50 | 145.50 | -33.25 | -17.72% | 37 | 626 | 48.11% |
| AMZN200710C02875000 | 2020-07-07 2:30PM EDT | 2,875.00 | 140.28 | 132.00 | 141.00 | -23.72 | -14.46% | 25 | 27 | 47.51% |
| AMZN200710C02880000 | 2020-07-07 3:58PM EDT | 2,880.00 | 133.15 | 125.50 | 133.90 | -52.41 | -28.24% | 119 | 332 | 43.83% |
| AMZN200710C02885000 | 2020-07-07 3:57PM EDT | 2,885.00 | 130.15 | 123.00 | 132.50 | -50.81 | -28.08% | 17 | 0 | 46.81% |
| AMZN200710C02890000 | 2020-07-07 3:15PM EDT | 2,890.00 | 117.13 | 117.00 | 125.40 | -49.95 | -29.90% | 30 | 327 | 43.22% |
| AMZN200710C02895000 | 2020-07-07 3:59PM EDT | 2,895.00 | 119.35 | 114.50 | 124.00 | -50.65 | -29.79% | 13 | 119 | 45.96% |
| AMZN200710C02900000 | 2020-07-07 3:59PM EDT | 2,900.00 | 114.00 | 109.50 | 118.05 | -55.35 | -32.68% | 628 | 1,199 | 43.68% |
| AMZN200710C02905000 | 2020-07-07 3:56PM EDT | 2,905.00 | 111.05 | 106.00 | 115.00 | -33.80 | -23.33% | 23 | 96 | 44.45% |
| AMZN200710C02910000 | 2020-07-07 3:56PM EDT | 2,910.00 | 108.46 | 102.50 | 112.50 | -49.04 | -31.14% | 47 | 211 | 45.66% |
| AMZN200710C02915000 | 2020-07-07 3:33PM EDT | 2,915.00 | 114.06 | 96.50 | 104.45 | -35.94 | -23.96% | 8 | 124 | 41.28% |
| AMZN200710C02920000 | 2020-07-07 3:59PM EDT | 2,920.00 | 96.00 | 92.50 | 100.15 | -47.73 | -33.21% | 87 | 318 | 40.65% |
| AMZN200710C02930000 | 2020-07-07 3:56PM EDT | 2,930.00 | 92.00 | 86.70 | 95.35 | -47.50 | -34.05% | 95 | 321 | 42.87% |
| AMZN200710C02940000 | 2020-07-07 3:42PM EDT | 2,940.00 | 81.59 | 78.00 | 87.10 | -50.41 | -38.19% | 869 | 519 | 41.57% |
| AMZN200710C02950000 | 2020-07-07 3:59PM EDT | 2,950.00 | 76.55 | 71.30 | 80.50 | -47.20 | -38.14% | 619 | 882 | 41.54% |
| AMZN200710C02960000 | 2020-07-07 3:59PM EDT | 2,960.00 | 68.46 | 64.50 | 73.45 | -45.54 | -39.95% | 252 | 454 | 40.89% |
| AMZN200710C02970000 | 2020-07-07 3:58PM EDT | 2,970.00 | 63.00 | 58.90 | 66.80 | -44.13 | -41.19% | 419 | 237 | 40.36% |
| AMZN200710C02980000 | 2020-07-07 3:59PM EDT | 2,980.00 | 56.30 | 54.60 | 62.00 | -43.84 | -43.78% | 1,042 | 593 | 41.09% |
| AMZN200710C02990000 | 2020-07-07 3:58PM EDT | 2,990.00 | 52.50 | 50.00 | 55.10 | -40.75 | -43.70% | 511 | 262 | 39.88% |
| AMZN200710C03000000 | 2020-07-07 3:59PM EDT | 3,000.00 | 47.35 | 45.20 | 47.80 | -39.65 | -45.57% | 2,717 | 2,060 | 38.10% |
| AMZN200710C03010000 | 2020-07-07 3:59PM EDT | 3,010.00 | 41.00 | 40.00 | 45.40 | -38.65 | -48.52% | 1,485 | 576 | 39.99% |
| AMZN200710C03020000 | 2020-07-07 3:59PM EDT | 3,020.00 | 37.71 | 35.80 | 41.55 | -36.64 | -49.28% | 2,424 | 891 | 40.47% |
| AMZN200710C03030000 | 2020-07-07 3:59PM EDT | 3,030.00 | 34.85 | 33.00 | 34.80 | -32.95 | -48.60% | 2,970 | 585 | 38.34% |
| AMZN200710C03040000 | 2020-07-07 3:59PM EDT | 3,040.00 | 31.00 | 29.60 | 31.20 | -32.02 | -50.81% | 5,294 | 534 | 38.50% |
| AMZN200710C03050000 | 2020-07-07 3:59PM EDT | 3,050.00 | 27.04 | 26.20 | 28.00 | -31.16 | -53.54% | 10,316 | 2,059 | 38.75% |
| AMZN200710C03060000 | 2020-07-07 3:59PM EDT | 3,060.00 | 24.65 | 22.50 | 25.05 | -29.27 | -54.28% | 5,618 | 353 | 38.97% |
| AMZN200710C03070000 | 2020-07-07 3:59PM EDT | 3,070.00 | 21.69 | 20.80 | 22.50 | -27.59 | -55.99% | 2,609 | 354 | 39.32% |
| AMZN200710C03080000 | 2020-07-07 3:58PM EDT | 3,080.00 | 19.15 | 18.05 | 21.20 | -25.51 | -57.12% | 1,423 | 388 | 40.65% |
| AMZN200710C03090000 | 2020-07-07 3:59PM EDT | 3,090.00 | 17.96 | 17.00 | 19.30 | -23.34 | -56.51% | 978 | 301 | 41.24% |
| AMZN200710C03100000 | 2020-07-07 3:59PM EDT | 3,100.00 | 15.50 | 15.25 | 16.30 | -22.05 | -58.72% | 12,009 | 0 | 40.49% |
| AMZN200710C03110000 | 2020-07-07 3:58PM EDT | 3,110.00 | 14.50 | 12.75 | 14.75 | -20.13 | -58.13% | 1,587 | 272 | 41.02% |
| AMZN200710C03120000 | 2020-07-07 3:59PM EDT | 3,120.00 | 12.70 | 11.70 | 15.25 | -18.30 | -59.03% | 965 | 330 | 43.74% |
| AMZN200710C03130000 | 2020-07-07 3:58PM EDT | 3,130.00 | 11.85 | 10.30 | 13.85 | -17.20 | -59.21% | 678 | 289 | 44.23% |
| AMZN200710C03140000 | 2020-07-07 3:59PM EDT | 3,140.00 | 10.76 | 10.00 | 12.75 | -15.59 | -59.17% | 1,104 | 342 | 44.92% |
| AMZN200710C03150000 | 2020-07-07 3:59PM EDT | 3,150.00 | 9.50 | 8.75 | 10.10 | -14.65 | -60.66% | 3,429 | 892 | 43.39% |
| AMZN200710C03160000 | 2020-07-07 3:58PM EDT | 3,160.00 | 9.10 | 7.60 | 10.20 | -12.15 | -57.18% | 928 | 503 | 45.41% |
| AMZN200710C03170000 | 2020-07-07 3:58PM EDT | 3,170.00 | 8.25 | 7.20 | 9.60 | -11.25 | -57.69% | 558 | 445 | 46.39% |
| AMZN200710C03180000 | 2020-07-07 3:59PM EDT | 3,180.00 | 7.50 | 6.55 | 8.95 | -8.00 | -51.61% | 511 | 368 | 47.21% |
| AMZN200710C03190000 | 2020-07-07 3:58PM EDT | 3,190.00 | 7.10 | 6.10 | 7.30 | -9.66 | -57.64% | 408 | 249 | 46.24% |
| AMZN200710C03200000 | 2020-07-07 3:59PM EDT | 3,200.00 | 6.40 | 6.20 | 7.15 | -8.60 | -57.33% | 5,218 | 1,576 | 47.67% |
| AMZN200710C03210000 | 2020-07-07 3:59PM EDT | 3,210.00 | 5.90 | 5.05 | 7.00 | -8.40 | -58.74% | 361 | 380 | 49.05% |
| AMZN200710C03220000 | 2020-07-07 3:56PM EDT | 3,220.00 | 5.61 | 4.70 | 6.85 | -7.30 | -56.55% | 421 | 189 | 50.41% |
| AMZN200710C03230000 | 2020-07-07 3:59PM EDT | 3,230.00 | 5.10 | 4.70 | 6.40 | -6.85 | -57.32% | 290 | 300 | 51.15% |
| AMZN200710C03240000 | 2020-07-07 3:57PM EDT | 3,240.00 | 5.01 | 4.40 | 6.00 | -6.14 | -55.07% | 199 | 133 | 50.17% |
| AMZN200710C03250000 | 2020-07-07 3:59PM EDT | 3,250.00 | 4.70 | 4.40 | 5.45 | -5.25 | -52.76% | 1,534 | 794 | 51.06% |
| AMZN200710C03260000 | 2020-07-07 3:56PM EDT | 3,260.00 | 4.38 | 3.90 | 5.55 | -5.02 | -53.40% | 207 | 148 | 52.06% |
| AMZN200710C03270000 | 2020-07-07 3:59PM EDT | 3,270.00 | 4.40 | 3.70 | 5.30 | -4.17 | -48.66% | 153 | 197 | 52.97% |
| AMZN200710C03280000 | 2020-07-07 3:54PM EDT | 3,280.00 | 3.95 | 3.50 | 5.05 | -3.99 | -50.25% | 186 | 308 | 53.82% |
| AMZN200710C03290000 | 2020-07-07 3:59PM EDT | 3,290.00 | 3.85 | 3.35 | 4.55 | -3.85 | -50.00% | 202 | 209 | 54.35% |
| AMZN200710C03300000 | 2020-07-07 3:59PM EDT | 3,300.00 | 3.70 | 3.70 | 4.10 | -3.30 | -47.14% | 1,850 | 1,037 | 55.60% |
| AMZN200710C03310000 | 2020-07-07 3:59PM EDT | 3,310.00 | 3.60 | 3.00 | 4.40 | -3.00 | -45.45% | 171 | 136 | 56.38% |
| AMZN200710C03320000 | 2020-07-07 3:52PM EDT | 3,320.00 | 3.29 | 2.93 | 4.55 | -2.81 | -46.07% | 204 | 141 | 57.87% |
| AMZN200710C03330000 | 2020-07-07 3:58PM EDT | 3,330.00 | 3.10 | 2.98 | 4.30 | -2.80 | -47.46% | 181 | 130 | 58.92% |
| AMZN200710C03340000 | 2020-07-07 3:57PM EDT | 3,340.00 | 2.92 | 2.77 | 3.75 | -2.83 | -49.22% | 129 | 102 | 59.00% |
| AMZN200710C03350000 | 2020-07-07 3:59PM EDT | 3,350.00 | 2.95 | 2.91 | 3.05 | -2.15 | -42.16% | 244 | 371 | 59.31% |
| AMZN200710C03360000 | 2020-07-07 3:52PM EDT | 3,360.00 | 1.99 | 2.00 | 4.00 | -3.66 | -64.78% | 96 | 96 | 60.68% |
| AMZN200710C03370000 | 2020-07-07 3:40PM EDT | 3,370.00 | 2.72 | 1.97 | 3.00 | -2.08 | -43.33% | 46 | 53 | 59.92% |
| AMZN200710C03380000 | 2020-07-07 3:54PM EDT | 3,380.00 | 2.60 | 1.85 | 3.50 | -2.40 | -48.00% | 315 | 161 | 61.95% |
| AMZN200710C03400000 | 2020-07-07 3:59PM EDT | 3,400.00 | 2.74 | 2.10 | 2.62 | -1.31 | -32.35% | 1,290 | 955 | 63.07% |
| AMZN200710C03450000 | 2020-07-07 3:54PM EDT | 3,450.00 | 2.14 | 1.58 | 2.19 | -1.03 | -32.49% | 196 | 749 | 66.61% |
| AMZN200710C03500000 | 2020-07-07 3:59PM EDT | 3,500.00 | 1.80 | 1.70 | 1.80 | -0.76 | -29.69% | 1,042 | 1,718 | 71.47% |
| AMZN200710C03520000 | 2020-07-07 3:56PM EDT | 3,520.00 | 1.50 | 1.21 | 1.71 | -1.35 | -47.37% | 57 | 0 | 71.74% |
| AMZN200710C03540000 | 2020-07-07 3:57PM EDT | 3,540.00 | 1.65 | 0.00 | 3.55 | -0.41 | -19.90% | 78 | 60 | 76.03% |
| AMZN200710C03560000 | 2020-07-07 3:55PM EDT | 3,560.00 | 1.51 | 1.10 | 1.49 | -0.54 | -26.34% | 158 | 225 | 74.73% |
| AMZN200710C03580000 | 2020-07-07 3:51PM EDT | 3,580.00 | 1.11 | 0.63 | 1.60 | -0.77 | -40.96% | 110 | 0 | 75.26% |
| AMZN200710C03600000 | 2020-07-07 3:58PM EDT | 3,600.00 | 1.20 | 0.65 | 1.31 | -0.56 | -31.82% | 723 | 726 | 75.98% |
| AMZN200710C03630000 | 2020-07-07 3:58PM EDT | 3,630.00 | 1.24 | 0.60 | 1.77 | -0.26 | -17.33% | 71 | 250 | 80.93% |
| AMZN200710C03650000 | 2020-07-07 3:55PM EDT | 3,650.00 | 1.23 | 0.00 | 1.50 | -0.62 | -33.51% | 37 | 0 | 78.22% |
| AMZN200710C03670000 | 2020-07-07 3:58PM EDT | 3,670.00 | 1.66 | 0.50 | 1.66 | +0.44 | +36.07% | 178 | 160 | 83.86% |
| AMZN200710C03700000 | 2020-07-07 3:58PM EDT | 3,700.00 | 0.90 | 0.44 | 1.05 | -0.28 | -23.73% | 215 | 599 | 82.86% |
| AMZN200710C03720000 | 2020-07-07 3:46PM EDT | 3,720.00 | 1.05 | 0.40 | 1.10 | +0.03 | +2.94% | 123 | 25 | 84.77% |
| AMZN200710C03750000 | 2020-07-07 3:58PM EDT | 3,750.00 | 1.37 | 0.15 | 2.18 | +0.49 | +55.68% | 259 | 112 | 92.41% |
| AMZN200710C03780000 | 2020-07-07 3:57PM EDT | 3,780.00 | 0.70 | 0.02 | 0.92 | -0.10 | -12.50% | 24 | 30 | 85.55% |
| AMZN200710C03800000 | 2020-07-07 3:56PM EDT | 3,800.00 | 0.75 | 0.36 | 1.25 | -0.05 | -6.25% | 88 | 516 | 92.77% |
| AMZN200710C03820000 | 2020-07-07 3:56PM EDT | 3,820.00 | 0.69 | 0.35 | 1.91 | +0.09 | +15.00% | 39 | 173 | 98.56% |
| AMZN200710C03850000 | 2020-07-07 3:58PM EDT | 3,850.00 | 0.53 | 0.25 | 0.75 | -0.07 | -11.67% | 69 | 222 | 92.11% |
| AMZN200710C03880000 | 2020-07-07 3:50PM EDT | 3,880.00 | 0.45 | 0.27 | 0.49 | -0.17 | -27.42% | 26 | 144 | 91.94% |
| AMZN200710C03900000 | 2020-07-07 3:59PM EDT | 3,900.00 | 0.57 | 0.06 | 0.57 | +0.06 | +11.76% | 188 | 268 | 91.80% |
| AMZN200710C03950000 | 2020-07-07 3:56PM EDT | 3,950.00 | 0.24 | 0.20 | 0.33 | -0.15 | -38.46% | 142 | 144 | 94.14% |
| AMZN200710C04000000 | 2020-07-07 3:57PM EDT | 4,000.00 | 0.22 | 0.21 | 0.22 | -0.08 | -26.67% | 1,579 | 2,733 | 96.00% |
Opzioni Putper10 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN200710P01340000 | 2020-07-01 3:59PM EDT | 1,340.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 51 | 212.50% |
| AMZN200710P01380000 | 2020-07-06 10:21AM EDT | 1,380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN200710P01400000 | 2020-07-06 2:57PM EDT | 1,400.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 127 | 200.00% |
| AMZN200710P01470000 | 2020-06-23 9:30AM EDT | 1,470.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMZN200710P01490000 | 2020-06-19 9:30AM EDT | 1,490.00 | 0.17 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 184.38% |
| AMZN200710P01510000 | 2020-06-15 1:05PM EDT | 1,510.00 | 2.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 187.50% |
| AMZN200710P01550000 | 2020-06-30 10:53AM EDT | 1,550.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | - | 2 | 202.54% |
| AMZN200710P01560000 | 2020-06-15 3:32PM EDT | 1,560.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 50.00% |
| AMZN200710P01590000 | 2020-06-17 2:03PM EDT | 1,590.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| AMZN200710P01600000 | 2020-06-30 10:52AM EDT | 1,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| AMZN200710P01610000 | 2020-07-01 2:26PM EDT | 1,610.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 171.09% |
| AMZN200710P01630000 | 2020-07-01 3:36PM EDT | 1,630.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 150.00% |
| AMZN200710P01650000 | 2020-06-30 9:31AM EDT | 1,650.00 | 0.07 | 0.00 | 0.64 | 0.00 | - | 1 | 1 | 201.76% |
| AMZN200710P01700000 | 2020-07-06 9:42AM EDT | 1,700.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 63 | 151.56% |
| AMZN200710P01710000 | 2020-06-30 10:54AM EDT | 1,710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AMZN200710P01720000 | 2020-06-30 10:55AM EDT | 1,720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMZN200710P01730000 | 2020-06-30 10:56AM EDT | 1,730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMZN200710P01740000 | 2020-06-30 10:56AM EDT | 1,740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 150.78% |
| AMZN200710P01750000 | 2020-07-07 3:54PM EDT | 1,750.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 149.22% |
| AMZN200710P01760000 | 2020-06-30 11:27AM EDT | 1,760.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| AMZN200710P01770000 | 2020-06-30 12:45PM EDT | 1,770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| AMZN200710P01780000 | 2020-06-30 11:04AM EDT | 1,780.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 17 | 139.84% |
| AMZN200710P01790000 | 2020-06-15 10:08AM EDT | 1,790.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| AMZN200710P01800000 | 2020-07-07 11:42AM EDT | 1,800.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 13 | 0 | 136.72% |
| AMZN200710P01810000 | 2020-06-30 12:08PM EDT | 1,810.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 3 | 174.41% |
| AMZN200710P01830000 | 2020-06-19 3:44PM EDT | 1,830.00 | 0.80 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 132.81% |
| AMZN200710P01840000 | 2020-06-15 4:02PM EDT | 1,840.00 | 2.98 | 0.00 | 0.03 | 0.00 | - | - | 10 | 131.25% |
| AMZN200710P01850000 | 2020-07-01 11:59AM EDT | 1,850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| AMZN200710P01860000 | 2020-07-01 3:54PM EDT | 1,860.00 | 0.06 | 0.00 | 0.46 | -0.02 | -25.00% | 1 | 20 | 158.79% |
| AMZN200710P01880000 | 2020-06-26 3:32PM EDT | 1,880.00 | 0.78 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 163.97% |
| AMZN200710P01900000 | 2020-07-01 10:51AM EDT | 1,900.00 | 0.09 | 0.00 | 0.77 | 0.00 | - | 1 | 9 | 159.96% |
| AMZN200710P01920000 | 2020-06-25 9:48AM EDT | 1,920.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 1 | 124.61% |
| AMZN200710P01930000 | 2020-07-02 2:35PM EDT | 1,930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 123.44% |
| AMZN200710P01940000 | 2020-06-16 10:37AM EDT | 1,940.00 | 4.03 | 0.00 | 0.53 | 0.00 | - | - | 1 | 147.66% |
| AMZN200710P01950000 | 2020-07-07 3:14PM EDT | 1,950.00 | 0.03 | 0.00 | 0.73 | -0.13 | -81.25% | 4 | 29 | 150.68% |
| AMZN200710P01960000 | 2020-07-06 1:44PM EDT | 1,960.00 | 0.03 | 0.00 | 0.91 | 0.00 | - | 6 | 23 | 152.44% |
| AMZN200710P01970000 | 2020-06-26 11:18AM EDT | 1,970.00 | 0.95 | 0.00 | 0.81 | 0.00 | - | 4 | 5 | 149.02% |
| AMZN200710P01980000 | 2020-06-30 9:34AM EDT | 1,980.00 | 0.78 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 147.17% |
| AMZN200710P01990000 | 2020-07-07 9:44AM EDT | 1,990.00 | 0.35 | 0.00 | 0.52 | -0.67 | -65.69% | 1 | 17 | 139.45% |
| AMZN200710P02000000 | 2020-07-07 11:42AM EDT | 2,000.00 | 0.01 | 0.00 | 0.05 | -0.41 | -97.62% | 7 | 230 | 114.06% |
| AMZN200710P02010000 | 2020-07-07 12:10PM EDT | 2,010.00 | 0.05 | 0.00 | 0.05 | -0.96 | -95.05% | 5 | 1 | 112.50% |
| AMZN200710P02020000 | 2020-07-07 3:52PM EDT | 2,020.00 | 0.05 | 0.00 | 0.07 | -0.04 | -44.44% | 23 | 6 | 114.06% |
| AMZN200710P02030000 | 2020-06-30 12:33PM EDT | 2,030.00 | 0.47 | 0.00 | 0.56 | 0.00 | - | 1 | 6 | 134.18% |
| AMZN200710P02040000 | 2020-06-30 12:33PM EDT | 2,040.00 | 0.43 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 128.42% |
| AMZN200710P02050000 | 2020-06-30 3:56PM EDT | 2,050.00 | 0.46 | 0.00 | 0.89 | 0.00 | - | 1 | 6 | 137.31% |
| AMZN200710P02070000 | 2020-06-29 9:30AM EDT | 2,070.00 | 1.40 | 0.00 | 1.15 | 0.00 | - | - | 2 | 137.84% |
| AMZN200710P02080000 | 2020-07-06 3:14PM EDT | 2,080.00 | 0.03 | 0.00 | 0.98 | 0.00 | - | 2 | 20 | 133.89% |
| AMZN200710P02090000 | 2020-06-23 1:28PM EDT | 2,090.00 | 1.06 | 0.00 | 1.07 | 0.00 | - | 5 | 1 | 133.55% |
| AMZN200710P02100000 | 2020-07-07 3:35PM EDT | 2,100.00 | 0.10 | 0.01 | 0.10 | -0.07 | -41.18% | 18 | 144 | 107.03% |
| AMZN200710P02110000 | 2020-06-30 11:42AM EDT | 2,110.00 | 0.71 | 0.00 | 1.08 | 0.00 | - | - | 7 | 130.47% |
| AMZN200710P02120000 | 2020-07-01 1:07PM EDT | 2,120.00 | 0.40 | 0.00 | 1.07 | 0.00 | - | 3 | 18 | 128.76% |
| AMZN200710P02130000 | 2020-06-19 9:54AM EDT | 2,130.00 | 3.10 | 0.00 | 1.09 | 0.00 | - | 2 | 3 | 127.39% |
| AMZN200710P02140000 | 2020-07-07 3:47PM EDT | 2,140.00 | 0.20 | 0.00 | 0.22 | +0.12 | +150.00% | 5 | 22 | 107.62% |
| AMZN200710P02150000 | 2020-07-07 3:50PM EDT | 2,150.00 | 0.15 | 0.01 | 0.20 | +0.14 | +1,400.00% | 15 | 54 | 105.86% |
| AMZN200710P02160000 | 2020-07-07 3:58PM EDT | 2,160.00 | 0.18 | 0.00 | 0.22 | +0.09 | +100.00% | 7 | 22 | 104.88% |
| AMZN200710P02170000 | 2020-07-07 11:10AM EDT | 2,170.00 | 0.15 | 0.00 | 0.61 | +0.01 | +7.14% | 2 | 15 | 113.92% |
| AMZN200710P02180000 | 2020-07-07 3:45PM EDT | 2,180.00 | 0.17 | 0.00 | 0.28 | +0.07 | +70.00% | 2 | 23 | 104.40% |
| AMZN200710P02190000 | 2020-07-07 3:45PM EDT | 2,190.00 | 0.18 | 0.00 | 0.28 | +0.08 | +80.00% | 3 | 31 | 103.03% |
| AMZN200710P02200000 | 2020-07-07 3:54PM EDT | 2,200.00 | 0.18 | 0.04 | 0.12 | +0.08 | +80.00% | 78 | 400 | 96.88% |
| AMZN200710P02210000 | 2020-07-01 2:53PM EDT | 2,210.00 | 0.37 | 0.00 | 1.30 | 0.00 | - | 1 | 25 | 117.21% |
| AMZN200710P02220000 | 2020-07-07 3:13PM EDT | 2,220.00 | 0.30 | 0.00 | 1.69 | +0.15 | +100.00% | 8 | 35 | 119.29% |
| AMZN200710P02230000 | 2020-06-30 3:54PM EDT | 2,230.00 | 0.78 | 0.00 | 1.32 | 0.00 | - | 10 | 29 | 114.31% |
| AMZN200710P02240000 | 2020-07-06 3:54PM EDT | 2,240.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 113.04% |
| AMZN200710P02250000 | 2020-07-07 3:14PM EDT | 2,250.00 | 0.18 | 0.02 | 0.15 | +0.04 | +28.57% | 101 | 262 | 90.82% |
| AMZN200710P02260000 | 2020-06-29 10:09AM EDT | 2,260.00 | 4.10 | 0.01 | 0.50 | 0.00 | - | 1 | 3 | 98.93% |
| AMZN200710P02270000 | 2020-07-07 3:45PM EDT | 2,270.00 | 0.52 | 0.00 | 0.65 | +0.51 | +5,100.00% | 1 | 7 | 99.98% |
| AMZN200710P02280000 | 2020-07-02 9:46AM EDT | 2,280.00 | 0.30 | 0.00 | 0.73 | 0.00 | - | 1 | 24 | 99.76% |
| AMZN200710P02290000 | 2020-07-06 9:32AM EDT | 2,290.00 | 0.42 | 0.00 | 0.77 | 0.00 | - | 1 | 46 | 98.88% |
| AMZN200710P02300000 | 2020-07-07 3:57PM EDT | 2,300.00 | 0.45 | 0.05 | 0.60 | +0.30 | +200.00% | 314 | 331 | 95.70% |
| AMZN200710P02310000 | 2020-07-07 2:38PM EDT | 2,310.00 | 0.20 | 0.00 | 2.24 | -0.03 | -13.04% | 1 | 41 | 108.89% |
| AMZN200710P02320000 | 2020-07-01 12:11PM EDT | 2,320.00 | 0.90 | 0.00 | 0.82 | 0.00 | - | 2 | 52 | 95.21% |
| AMZN200710P02325000 | 2020-07-07 2:43PM EDT | 2,325.00 | 0.39 | 0.00 | 0.83 | +0.03 | +8.33% | 2 | 54 | 94.58% |
| AMZN200710P02330000 | 2020-07-07 2:53PM EDT | 2,330.00 | 0.42 | 0.03 | 0.80 | +0.04 | +10.53% | 2 | 20 | 93.90% |
| AMZN200710P02335000 | 2020-07-07 3:48PM EDT | 2,335.00 | 0.50 | 0.01 | 0.80 | +0.25 | +100.00% | 1 | 27 | 92.92% |
| AMZN200710P02340000 | 2020-07-02 3:34PM EDT | 2,340.00 | 0.62 | 0.10 | 0.80 | 0.00 | - | 14 | 33 | 93.26% |
| AMZN200710P02345000 | 2020-07-07 3:42PM EDT | 2,345.00 | 0.40 | 0.14 | 0.80 | +0.24 | +150.00% | 21 | 19 | 93.02% |
| AMZN200710P02350000 | 2020-07-07 3:48PM EDT | 2,350.00 | 0.45 | 0.14 | 0.60 | +0.17 | +60.71% | 25 | 370 | 89.89% |
| AMZN200710P02355000 | 2020-07-07 2:58PM EDT | 2,355.00 | 0.50 | 0.01 | 2.70 | -0.07 | -12.28% | 4 | 13 | 104.37% |
| AMZN200710P02360000 | 2020-07-06 1:37PM EDT | 2,360.00 | 1.08 | 0.01 | 2.75 | 0.00 | - | 6 | 32 | 103.83% |
| AMZN200710P02365000 | 2020-07-07 3:58PM EDT | 2,365.00 | 0.50 | 0.04 | 0.96 | -0.20 | -28.57% | 1 | 31 | 90.72% |
| AMZN200710P02370000 | 2020-07-07 10:43AM EDT | 2,370.00 | 0.50 | 0.00 | 0.96 | -0.61 | -54.95% | 6 | 40 | 89.60% |
| AMZN200710P02375000 | 2020-07-01 3:30PM EDT | 2,375.00 | 0.96 | 0.00 | 0.97 | 0.00 | - | 1 | 26 | 88.96% |
| AMZN200710P02380000 | 2020-07-07 3:41PM EDT | 2,380.00 | 0.59 | 0.39 | 1.00 | +0.19 | +47.50% | 5 | 38 | 92.07% |
| AMZN200710P02385000 | 2020-07-07 3:51PM EDT | 2,385.00 | 0.57 | 0.05 | 0.91 | +0.14 | +32.56% | 1 | 254 | 87.45% |
| AMZN200710P02390000 | 2020-07-07 3:33PM EDT | 2,390.00 | 0.62 | 0.21 | 0.81 | +0.32 | +106.67% | 20 | 201 | 87.30% |
| AMZN200710P02395000 | 2020-07-07 3:12PM EDT | 2,395.00 | 0.65 | 0.23 | 1.00 | +0.07 | +12.07% | 3 | 59 | 88.53% |
| AMZN200710P02400000 | 2020-07-07 3:58PM EDT | 2,400.00 | 0.75 | 0.70 | 0.85 | +0.23 | +44.23% | 126 | 451 | 90.31% |
| AMZN200710P02405000 | 2020-07-07 3:45PM EDT | 2,405.00 | 0.61 | 0.16 | 1.11 | +0.22 | +56.41% | 17 | 17 | 87.40% |
| AMZN200710P02410000 | 2020-07-07 10:59AM EDT | 2,410.00 | 0.50 | 0.15 | 2.48 | -0.07 | -12.28% | 7 | 35 | 95.19% |
| AMZN200710P02415000 | 2020-07-07 3:23PM EDT | 2,415.00 | 0.56 | 0.10 | 1.15 | +0.16 | +40.00% | 6 | 35 | 85.77% |
| AMZN200710P02420000 | 2020-07-07 3:10PM EDT | 2,420.00 | 0.55 | 0.66 | 1.17 | +0.15 | +37.50% | 19 | 343 | 89.18% |
| AMZN200710P02425000 | 2020-07-06 3:31PM EDT | 2,425.00 | 0.56 | 0.14 | 1.19 | +0.07 | +14.29% | 1 | 319 | 84.94% |
| AMZN200710P02430000 | 2020-07-07 3:10PM EDT | 2,430.00 | 0.59 | 0.19 | 1.21 | +0.12 | +25.53% | 4 | 95 | 84.74% |
| AMZN200710P02435000 | 2020-07-07 9:36AM EDT | 2,435.00 | 1.28 | 0.01 | 1.20 | +0.93 | +265.71% | 5 | 35 | 82.52% |
| AMZN200710P02440000 | 2020-07-02 2:16PM EDT | 2,440.00 | 0.65 | 0.00 | 1.21 | 0.00 | - | 6 | 82 | 81.79% |
| AMZN200710P02445000 | 2020-07-07 2:54PM EDT | 2,445.00 | 0.88 | 0.16 | 0.80 | +0.28 | +46.67% | 2 | 45 | 78.91% |
| AMZN200710P02450000 | 2020-07-07 3:49PM EDT | 2,450.00 | 1.00 | 0.09 | 2.92 | +0.50 | +100.00% | 68 | 315 | 90.60% |
| AMZN200710P02455000 | 2020-07-02 3:52PM EDT | 2,455.00 | 1.00 | 0.30 | 1.31 | 0.00 | - | 21 | 27 | 82.52% |
| AMZN200710P02460000 | 2020-07-07 3:10PM EDT | 2,460.00 | 0.87 | 0.38 | 1.34 | +0.02 | +2.35% | 6 | 174 | 82.47% |
| AMZN200710P02465000 | 2020-07-07 3:24PM EDT | 2,465.00 | 0.94 | 0.31 | 1.36 | +0.63 | +203.23% | 23 | 70 | 81.42% |
| AMZN200710P02470000 | 2020-07-07 12:45PM EDT | 2,470.00 | 0.46 | 0.33 | 1.38 | -0.11 | -19.30% | 3 | 119 | 80.91% |
| AMZN200710P02475000 | 2020-07-07 2:52PM EDT | 2,475.00 | 0.86 | 0.38 | 1.40 | -0.29 | -25.22% | 20 | 67 | 80.59% |
| AMZN200710P02480000 | 2020-07-07 2:54PM EDT | 2,480.00 | 0.82 | 0.38 | 1.37 | +0.12 | +17.14% | 2 | 128 | 79.66% |
| AMZN200710P02485000 | 2020-07-07 3:16PM EDT | 2,485.00 | 0.55 | 0.43 | 1.45 | -0.05 | -8.33% | 1 | 39 | 79.66% |
| AMZN200710P02490000 | 2020-07-07 3:51PM EDT | 2,490.00 | 1.05 | 0.05 | 1.47 | +0.34 | +47.89% | 44 | 150 | 76.76% |
| AMZN200710P02495000 | 2020-07-07 3:16PM EDT | 2,495.00 | 0.90 | 0.48 | 1.39 | +0.30 | +50.00% | 56 | 284 | 78.13% |
| AMZN200710P02500000 | 2020-07-07 3:57PM EDT | 2,500.00 | 1.05 | 0.85 | 1.35 | +0.34 | +47.89% | 264 | 748 | 79.10% |
| AMZN200710P02505000 | 2020-07-07 12:08PM EDT | 2,505.00 | 0.86 | 0.52 | 1.54 | -0.06 | -6.52% | 4 | 99 | 77.64% |
| AMZN200710P02510000 | 2020-07-06 3:52PM EDT | 2,510.00 | 0.88 | 0.51 | 1.56 | 0.00 | - | 38 | 66 | 76.93% |
| AMZN200710P02515000 | 2020-07-07 12:13PM EDT | 2,515.00 | 0.93 | 0.57 | 1.53 | +0.25 | +36.76% | 8 | 34 | 76.33% |
| AMZN200710P02520000 | 2020-07-07 3:11PM EDT | 2,520.00 | 1.24 | 0.56 | 1.61 | +0.49 | +65.33% | 16 | 70 | 75.93% |
| AMZN200710P02525000 | 2020-07-07 3:20PM EDT | 2,525.00 | 1.49 | 0.59 | 1.65 | +0.60 | +67.42% | 18 | 292 | 75.50% |
| AMZN200710P02530000 | 2020-07-07 12:56PM EDT | 2,530.00 | 0.72 | 0.61 | 1.95 | 0.00 | - | 7 | 133 | 76.17% |
| AMZN200710P02535000 | 2020-07-06 2:00PM EDT | 2,535.00 | 0.73 | 0.64 | 1.63 | 0.00 | - | 4 | 50 | 74.12% |
| AMZN200710P02540000 | 2020-07-07 3:55PM EDT | 2,540.00 | 1.39 | 0.70 | 1.65 | +0.35 | +33.65% | 89 | 220 | 73.73% |
| AMZN200710P02545000 | 2020-07-07 2:58PM EDT | 2,545.00 | 1.24 | 0.75 | 1.83 | +0.23 | +22.77% | 2 | 119 | 73.95% |
| AMZN200710P02550000 | 2020-07-07 3:57PM EDT | 2,550.00 | 1.40 | 1.20 | 1.55 | +0.40 | +40.00% | 185 | 619 | 73.88% |
| AMZN200710P02555000 | 2020-07-07 3:56PM EDT | 2,555.00 | 1.31 | 0.74 | 2.41 | +0.48 | +57.83% | 7 | 76 | 74.60% |
| AMZN200710P02560000 | 2020-07-07 3:41PM EDT | 2,560.00 | 1.36 | 1.36 | 2.43 | +0.26 | +23.64% | 7 | 235 | 75.96% |
| AMZN200710P02565000 | 2020-07-07 3:59PM EDT | 2,565.00 | 1.60 | 1.60 | 2.46 | +0.40 | +33.33% | 10 | 76 | 75.99% |
| AMZN200710P02570000 | 2020-07-07 1:20PM EDT | 2,570.00 | 0.84 | 0.83 | 2.44 | -0.67 | -44.37% | 11 | 149 | 72.67% |
| AMZN200710P02575000 | 2020-07-07 3:49PM EDT | 2,575.00 | 1.70 | 0.62 | 2.97 | +0.90 | +112.50% | 20 | 87 | 72.94% |
| AMZN200710P02580000 | 2020-07-07 1:28PM EDT | 2,580.00 | 0.55 | 0.00 | 2.99 | -0.39 | -41.49% | 29 | 156 | 70.14% |
| AMZN200710P02585000 | 2020-07-07 3:45PM EDT | 2,585.00 | 1.62 | 0.86 | 3.05 | +0.47 | +40.87% | 4 | 161 | 72.33% |
| AMZN200710P02590000 | 2020-07-07 2:55PM EDT | 2,590.00 | 1.44 | 1.47 | 1.84 | +0.19 | +15.20% | 83 | 229 | 69.67% |
| AMZN200710P02595000 | 2020-07-07 3:57PM EDT | 2,595.00 | 1.74 | 1.50 | 2.45 | +0.64 | +58.18% | 26 | 129 | 70.85% |
| AMZN200710P02600000 | 2020-07-07 3:59PM EDT | 2,600.00 | 1.85 | 1.75 | 2.00 | +0.66 | +55.46% | 798 | 900 | 69.47% |
| AMZN200710P02605000 | 2020-07-07 1:36PM EDT | 2,605.00 | 1.31 | 1.11 | 2.10 | -0.08 | -5.76% | 10 | 145 | 67.00% |
| AMZN200710P02610000 | 2020-07-07 3:59PM EDT | 2,610.00 | 2.00 | 1.14 | 2.73 | +0.85 | +73.91% | 10 | 114 | 68.23% |
| AMZN200710P02615000 | 2020-07-07 3:48PM EDT | 2,615.00 | 2.04 | 0.62 | 2.77 | +0.74 | +56.92% | 12 | 67 | 66.00% |
| AMZN200710P02620000 | 2020-07-07 3:48PM EDT | 2,620.00 | 2.00 | 1.21 | 2.20 | +0.50 | +33.33% | 10 | 145 | 65.28% |
| AMZN200710P02625000 | 2020-07-07 3:49PM EDT | 2,625.00 | 2.05 | 1.25 | 2.65 | +0.80 | +64.00% | 130 | 136 | 65.92% |
| AMZN200710P02630000 | 2020-07-07 3:32PM EDT | 2,630.00 | 2.15 | 1.30 | 2.70 | +0.73 | +51.41% | 48 | 185 | 65.39% |
| AMZN200710P02635000 | 2020-07-07 3:32PM EDT | 2,635.00 | 1.96 | 1.34 | 2.88 | +0.52 | +36.11% | 3 | 72 | 65.19% |
| AMZN200710P02640000 | 2020-07-07 3:54PM EDT | 2,640.00 | 2.15 | 2.00 | 2.85 | +0.69 | +47.26% | 57 | 120 | 65.93% |
| AMZN200710P02645000 | 2020-07-07 2:25PM EDT | 2,645.00 | 1.50 | 2.05 | 2.84 | -0.17 | -10.18% | 18 | 138 | 65.21% |
| AMZN200710P02650000 | 2020-07-07 3:59PM EDT | 2,650.00 | 2.29 | 1.90 | 2.53 | +1.03 | +81.75% | 221 | 320 | 63.29% |
| AMZN200710P02655000 | 2020-07-07 3:57PM EDT | 2,655.00 | 2.30 | 1.51 | 2.83 | +0.81 | +54.36% | 7 | 26 | 62.27% |
| AMZN200710P02660000 | 2020-07-07 3:17PM EDT | 2,660.00 | 2.50 | 1.56 | 2.67 | +0.95 | +61.29% | 25 | 179 | 61.19% |
| AMZN200710P02665000 | 2020-07-07 3:42PM EDT | 2,665.00 | 2.26 | 2.23 | 2.73 | +0.49 | +27.68% | 12 | 0 | 62.10% |
| AMZN200710P02670000 | 2020-07-07 3:23PM EDT | 2,670.00 | 2.54 | 1.67 | 2.91 | +0.57 | +28.93% | 3 | 136 | 60.42% |
| AMZN200710P02675000 | 2020-07-07 3:40PM EDT | 2,675.00 | 2.60 | 1.70 | 2.85 | +0.99 | +61.49% | 7 | 117 | 59.53% |
| AMZN200710P02680000 | 2020-07-07 3:19PM EDT | 2,680.00 | 2.70 | 1.78 | 2.97 | +0.98 | +56.98% | 12 | 166 | 59.18% |
| AMZN200710P02685000 | 2020-07-07 12:25PM EDT | 2,685.00 | 1.43 | 1.85 | 2.89 | -0.39 | -21.43% | 41 | 251 | 58.34% |
| AMZN200710P02690000 | 2020-07-07 3:47PM EDT | 2,690.00 | 2.65 | 2.22 | 3.15 | +0.85 | +47.22% | 115 | 388 | 58.85% |
| AMZN200710P02695000 | 2020-07-07 3:12PM EDT | 2,695.00 | 2.84 | 2.15 | 3.00 | +0.91 | +47.15% | 6 | 107 | 57.57% |
| AMZN200710P02700000 | 2020-07-07 3:59PM EDT | 2,700.00 | 2.98 | 2.10 | 2.98 | +0.98 | +49.00% | 1,349 | 1,178 | 56.61% |
| AMZN200710P02705000 | 2020-07-07 3:59PM EDT | 2,705.00 | 2.97 | 2.04 | 3.10 | +1.09 | +57.98% | 17 | 95 | 55.91% |
| AMZN200710P02710000 | 2020-07-07 3:31PM EDT | 2,710.00 | 3.00 | 2.18 | 3.20 | +0.99 | +49.25% | 27 | 189 | 55.55% |
| AMZN200710P02715000 | 2020-07-07 3:29PM EDT | 2,715.00 | 2.83 | 2.18 | 3.25 | +0.67 | +31.02% | 23 | 124 | 54.82% |
| AMZN200710P02720000 | 2020-07-07 3:23PM EDT | 2,720.00 | 3.10 | 2.26 | 3.30 | +1.05 | +51.22% | 4 | 243 | 54.24% |
| AMZN200710P02725000 | 2020-07-07 3:12PM EDT | 2,725.00 | 3.20 | 2.33 | 3.35 | +1.20 | +60.00% | 28 | 278 | 53.63% |
| AMZN200710P02730000 | 2020-07-07 3:58PM EDT | 2,730.00 | 3.15 | 2.38 | 3.45 | +1.11 | +54.41% | 83 | 228 | 53.06% |
| AMZN200710P02735000 | 2020-07-07 3:58PM EDT | 2,735.00 | 3.45 | 2.33 | 3.50 | +1.35 | +64.29% | 41 | 127 | 52.22% |
| AMZN200710P02740000 | 2020-07-07 3:15PM EDT | 2,740.00 | 3.70 | 3.05 | 3.55 | +1.41 | +61.57% | 106 | 376 | 52.66% |
| AMZN200710P02745000 | 2020-07-07 3:23PM EDT | 2,745.00 | 3.44 | 3.15 | 3.60 | +1.19 | +52.89% | 7 | 243 | 52.05% |
| AMZN200710P02750000 | 2020-07-07 3:56PM EDT | 2,750.00 | 3.45 | 2.47 | 3.65 | +1.25 | +56.82% | 354 | 701 | 50.18% |
| AMZN200710P02755000 | 2020-07-07 3:48PM EDT | 2,755.00 | 3.45 | 2.49 | 3.75 | +0.64 | +22.78% | 58 | 153 | 51.45% |
| AMZN200710P02760000 | 2020-07-07 3:53PM EDT | 2,760.00 | 3.55 | 2.68 | 3.85 | +1.01 | +39.76% | 286 | 311 | 50.87% |
| AMZN200710P02765000 | 2020-07-07 3:56PM EDT | 2,765.00 | 3.62 | 2.91 | 4.05 | +1.06 | +41.41% | 36 | 95 | 50.54% |
| AMZN200710P02770000 | 2020-07-07 3:47PM EDT | 2,770.00 | 3.69 | 3.10 | 4.00 | +1.19 | +47.60% | 90 | 234 | 49.52% |
| AMZN200710P02775000 | 2020-07-07 3:43PM EDT | 2,775.00 | 3.33 | 2.91 | 4.10 | +0.72 | +27.59% | 42 | 188 | 48.90% |
| AMZN200710P02780000 | 2020-07-07 3:48PM EDT | 2,780.00 | 4.00 | 3.00 | 4.00 | +1.20 | +42.86% | 491 | 230 | 47.75% |
| AMZN200710P02785000 | 2020-07-07 3:58PM EDT | 2,785.00 | 3.95 | 3.15 | 4.30 | +1.11 | +39.08% | 617 | 353 | 47.63% |
| AMZN200710P02790000 | 2020-07-07 3:50PM EDT | 2,790.00 | 4.30 | 3.50 | 4.10 | +1.10 | +34.38% | 101 | 292 | 46.23% |
| AMZN200710P02795000 | 2020-07-07 3:56PM EDT | 2,795.00 | 4.24 | 3.70 | 4.10 | +1.09 | +34.60% | 75 | 224 | 45.34% |
| AMZN200710P02800000 | 2020-07-07 3:59PM EDT | 2,800.00 | 4.15 | 4.05 | 4.45 | +0.73 | +21.35% | 1,900 | 1,572 | 45.29% |
| AMZN200710P02805000 | 2020-07-07 3:52PM EDT | 2,805.00 | 4.55 | 3.65 | 4.85 | +0.98 | +27.45% | 166 | 227 | 45.31% |
| AMZN200710P02810000 | 2020-07-07 3:59PM EDT | 2,810.00 | 4.75 | 3.65 | 4.95 | +1.18 | +33.05% | 144 | 287 | 44.61% |
| AMZN200710P02815000 | 2020-07-07 3:56PM EDT | 2,815.00 | 4.95 | 3.90 | 5.10 | +1.45 | +41.43% | 136 | 105 | 44.01% |
| AMZN200710P02820000 | 2020-07-07 3:59PM EDT | 2,820.00 | 4.75 | 3.95 | 5.00 | +0.65 | +15.85% | 285 | 0 | 42.86% |
| AMZN200710P02825000 | 2020-07-07 3:57PM EDT | 2,825.00 | 5.20 | 4.10 | 5.50 | +1.30 | +33.33% | 69 | 183 | 42.96% |
| AMZN200710P02830000 | 2020-07-07 3:58PM EDT | 2,830.00 | 5.30 | 4.30 | 5.70 | +1.20 | +29.27% | 187 | 486 | 42.40% |
| AMZN200710P02835000 | 2020-07-07 3:56PM EDT | 2,835.00 | 5.25 | 4.45 | 5.90 | +1.10 | +26.51% | 47 | 163 | 41.82% |
| AMZN200710P02840000 | 2020-07-07 3:59PM EDT | 2,840.00 | 5.75 | 4.90 | 6.20 | +1.28 | +28.64% | 373 | 391 | 41.41% |
| AMZN200710P02845000 | 2020-07-07 3:57PM EDT | 2,845.00 | 6.10 | 5.30 | 6.45 | +1.15 | +23.23% | 93 | 317 | 40.88% |
| AMZN200710P02850000 | 2020-07-07 3:59PM EDT | 2,850.00 | 6.20 | 6.00 | 6.40 | +1.03 | +19.92% | 1,283 | 1,180 | 39.81% |
| AMZN200710P02855000 | 2020-07-07 3:59PM EDT | 2,855.00 | 6.60 | 5.45 | 7.25 | +1.40 | +26.92% | 95 | 188 | 40.24% |
| AMZN200710P02860000 | 2020-07-07 3:59PM EDT | 2,860.00 | 6.99 | 5.80 | 7.65 | +1.79 | +34.42% | 691 | 569 | 39.87% |
| AMZN200710P02865000 | 2020-07-07 3:56PM EDT | 2,865.00 | 7.56 | 6.05 | 7.95 | +1.96 | +35.00% | 160 | 0 | 39.30% |
| AMZN200710P02870000 | 2020-07-07 3:56PM EDT | 2,870.00 | 8.00 | 6.45 | 8.95 | +2.10 | +35.59% | 257 | 472 | 39.73% |
| AMZN200710P02875000 | 2020-07-07 3:52PM EDT | 2,875.00 | 8.40 | 6.85 | 9.10 | +2.23 | +36.14% | 260 | 299 | 38.87% |
| AMZN200710P02880000 | 2020-07-07 3:57PM EDT | 2,880.00 | 9.00 | 7.50 | 9.55 | +2.30 | +34.33% | 605 | 364 | 38.42% |
| AMZN200710P02885000 | 2020-07-07 3:59PM EDT | 2,885.00 | 9.70 | 7.70 | 10.05 | +2.71 | +38.77% | 480 | 292 | 37.99% |
| AMZN200710P02890000 | 2020-07-07 3:59PM EDT | 2,890.00 | 10.20 | 8.50 | 11.20 | +2.55 | +33.33% | 580 | 529 | 38.35% |
| AMZN200710P02895000 | 2020-07-07 3:59PM EDT | 2,895.00 | 11.00 | 8.90 | 11.00 | +3.08 | +38.89% | 733 | 348 | 36.96% |
| AMZN200710P02900000 | 2020-07-07 3:59PM EDT | 2,900.00 | 11.42 | 11.00 | 11.80 | +2.82 | +32.79% | 8,597 | 1,828 | 36.79% |
| AMZN200710P02905000 | 2020-07-07 3:55PM EDT | 2,905.00 | 12.40 | 10.20 | 13.00 | +3.55 | +40.11% | 403 | 333 | 37.01% |
| AMZN200710P02910000 | 2020-07-07 3:58PM EDT | 2,910.00 | 13.16 | 10.90 | 14.90 | +4.31 | +48.70% | 459 | 0 | 37.92% |
| AMZN200710P02915000 | 2020-07-07 3:58PM EDT | 2,915.00 | 14.50 | 11.80 | 15.00 | +4.25 | +41.46% | 401 | 414 | 36.78% |
| AMZN200710P02920000 | 2020-07-07 3:56PM EDT | 2,920.00 | 15.55 | 13.55 | 16.00 | +4.79 | +44.52% | 1,138 | 374 | 36.58% |
| AMZN200710P02930000 | 2020-07-07 3:59PM EDT | 2,930.00 | 17.33 | 16.10 | 18.00 | +5.16 | +42.40% | 845 | 456 | 35.99% |
| AMZN200710P02940000 | 2020-07-07 3:58PM EDT | 2,940.00 | 20.10 | 16.75 | 22.20 | +6.38 | +46.50% | 988 | 635 | 37.22% |
| AMZN200710P02950000 | 2020-07-07 3:59PM EDT | 2,950.00 | 22.80 | 22.00 | 23.60 | +7.00 | +44.30% | 4,129 | 650 | 35.59% |
| AMZN200710P02960000 | 2020-07-07 3:59PM EDT | 2,960.00 | 26.65 | 22.50 | 27.85 | +8.67 | +48.22% | 1,782 | 295 | 36.24% |
| AMZN200710P02970000 | 2020-07-07 3:59PM EDT | 2,970.00 | 28.58 | 26.45 | 32.95 | +8.53 | +42.54% | 808 | 361 | 37.27% |
| AMZN200710P02980000 | 2020-07-07 3:59PM EDT | 2,980.00 | 35.00 | 32.65 | 35.00 | +12.00 | +52.17% | 2,308 | 692 | 35.51% |
| AMZN200710P02990000 | 2020-07-07 3:59PM EDT | 2,990.00 | 38.90 | 37.10 | 42.45 | +13.80 | +54.98% | 1,081 | 0 | 37.85% |
| AMZN200710P03000000 | 2020-07-07 3:59PM EDT | 3,000.00 | 42.40 | 40.40 | 44.90 | +12.44 | +41.52% | 13,124 | 1,169 | 35.89% |
| AMZN200710P03010000 | 2020-07-07 3:59PM EDT | 3,010.00 | 50.00 | 45.35 | 52.05 | +17.00 | +51.52% | 2,276 | 0 | 37.41% |
| AMZN200710P03020000 | 2020-07-07 3:59PM EDT | 3,020.00 | 53.53 | 53.00 | 56.00 | +16.53 | +44.68% | 1,959 | 359 | 36.09% |
| AMZN200710P03030000 | 2020-07-07 3:58PM EDT | 3,030.00 | 61.50 | 57.25 | 63.40 | +20.56 | +50.22% | 2,008 | 232 | 37.29% |
| AMZN200710P03040000 | 2020-07-07 3:54PM EDT | 3,040.00 | 66.10 | 61.50 | 69.00 | +20.10 | +43.70% | 1,953 | 0 | 36.76% |
| AMZN200710P03050000 | 2020-07-07 3:56PM EDT | 3,050.00 | 74.82 | 72.20 | 79.25 | +23.45 | +45.65% | 2,288 | 136 | 39.93% |
| AMZN200710P03060000 | 2020-07-07 3:43PM EDT | 3,060.00 | 80.70 | 75.55 | 84.00 | +25.70 | +46.73% | 752 | 53 | 38.15% |
| AMZN200710P03070000 | 2020-07-07 3:59PM EDT | 3,070.00 | 89.30 | 83.65 | 92.80 | +24.84 | +38.54% | 470 | 44 | 39.71% |
| AMZN200710P03080000 | 2020-07-07 3:25PM EDT | 3,080.00 | 97.00 | 91.80 | 101.00 | +29.70 | +44.13% | 214 | 0 | 40.57% |
| AMZN200710P03090000 | 2020-07-07 3:59PM EDT | 3,090.00 | 105.05 | 99.30 | 108.50 | +30.90 | +41.67% | 135 | 48 | 40.56% |
| AMZN200710P03100000 | 2020-07-07 3:59PM EDT | 3,100.00 | 111.35 | 105.35 | 117.50 | +28.97 | +35.17% | 192 | 83 | 41.88% |
| AMZN200710P03110000 | 2020-07-07 3:28PM EDT | 3,110.00 | 112.63 | 115.00 | 124.80 | +26.37 | +30.57% | 77 | 28 | 41.22% |
| AMZN200710P03120000 | 2020-07-07 3:45PM EDT | 3,120.00 | 121.79 | 124.00 | 134.00 | +22.89 | +23.14% | 57 | 0 | 42.46% |
| AMZN200710P03140000 | 2020-07-07 3:57PM EDT | 3,140.00 | 145.19 | 142.00 | 151.50 | +36.84 | +34.00% | 20 | 7 | 43.49% |
| AMZN200710P03150000 | 2020-07-07 3:16PM EDT | 3,150.00 | 154.53 | 150.00 | 160.00 | +38.57 | +33.26% | 25 | 18 | 43.42% |
| AMZN200710P03160000 | 2020-07-07 3:24PM EDT | 3,160.00 | 156.77 | 160.00 | 170.00 | +25.77 | +19.67% | 24 | 0 | 45.30% |
| AMZN200710P03170000 | 2020-07-07 3:24PM EDT | 3,170.00 | 165.75 | 169.50 | 179.00 | +19.25 | +13.14% | 4 | 27 | 45.68% |
| AMZN200710P03180000 | 2020-07-07 3:30PM EDT | 3,180.00 | 173.63 | 179.50 | 189.00 | +14.78 | +9.30% | 5 | 5 | 47.47% |
| AMZN200710P03200000 | 2020-07-07 2:37PM EDT | 3,200.00 | 189.40 | 197.50 | 207.50 | +26.71 | +16.42% | 20 | 19 | 48.50% |
| AMZN200710P03210000 | 2020-07-07 1:20PM EDT | 3,210.00 | 176.25 | 207.00 | 217.00 | -29.51 | -14.34% | 5 | 4 | 49.28% |
| AMZN200710P03220000 | 2020-07-06 3:40PM EDT | 3,220.00 | 186.05 | 217.00 | 227.00 | 0.00 | - | 7 | 7 | 50.93% |
| AMZN200710P03240000 | 2020-07-01 3:23PM EDT | 3,240.00 | 199.45 | 236.00 | 246.00 | -170.45 | -46.08% | 1 | 1 | 52.16% |
| AMZN200710P03250000 | 2020-07-07 3:46PM EDT | 3,250.00 | 244.75 | 249.60 | 257.00 | +32.24 | +15.17% | 18 | 9 | 55.75% |
| AMZN200710P03270000 | 2020-07-06 9:42AM EDT | 3,270.00 | 334.50 | 265.50 | 275.50 | 0.00 | - | - | 0 | 55.68% |
| AMZN200710P03280000 | 2020-07-06 12:09PM EDT | 3,280.00 | 249.95 | 275.00 | 285.00 | -27.90 | -10.04% | 5 | 23 | 55.98% |
| AMZN200710P03290000 | 2020-07-06 2:37PM EDT | 3,290.00 | 263.20 | 285.00 | 295.00 | 0.00 | - | 13 | 7 | 57.45% |
| AMZN200710P03300000 | 2020-07-07 11:32AM EDT | 3,300.00 | 245.00 | 295.00 | 305.00 | -27.90 | -10.22% | 3 | 6 | 58.90% |
| AMZN200710P03310000 | 2020-07-07 10:34AM EDT | 3,310.00 | 264.15 | 304.50 | 314.50 | -7.65 | -2.81% | 1 | 0 | 59.03% |
| AMZN200710P03340000 | 2020-07-02 3:21PM EDT | 3,340.00 | 439.65 | 334.50 | 344.50 | 0.00 | - | 1 | 0 | 63.21% |
| AMZN200710P03360000 | 2020-07-07 10:26AM EDT | 3,360.00 | 302.80 | 354.00 | 364.00 | -183.15 | -37.69% | 1 | 2 | 64.46% |
| AMZN200710P03370000 | 2020-07-01 11:29AM EDT | 3,370.00 | 565.25 | 364.00 | 374.00 | 0.00 | - | - | 0 | 65.80% |
| AMZN200710P03380000 | 2020-07-07 2:48PM EDT | 3,380.00 | 364.55 | 374.00 | 384.00 | -78.55 | -17.73% | 4 | 1 | 67.13% |
| AMZN200710P03450000 | 2020-07-07 9:32AM EDT | 3,450.00 | 400.25 | 443.50 | 453.50 | -372.75 | -48.22% | 1 | 1 | 74.38% |
| AMZN200710P03500000 | 2020-06-30 10:57AM EDT | 3,500.00 | 779.00 | 493.00 | 503.00 | 0.00 | - | - | 2 | 78.45% |
| AMZN200710P03520000 | 2020-07-06 3:43PM EDT | 3,520.00 | 478.30 | 513.00 | 523.00 | 0.00 | - | 2 | 2 | 80.81% |
| AMZN200710P03750000 | 2020-07-06 3:44PM EDT | 3,750.00 | 710.75 | 742.00 | 752.00 | 0.00 | - | 10 | 9 | 100.29% |
| AMZN200710P03820000 | 2020-06-30 9:33AM EDT | 3,820.00 | 1,138.50 | 812.00 | 822.00 | 0.00 | - | - | 0 | 107.24% |
| AMZN200710P03900000 | 2020-07-06 3:39PM EDT | 3,900.00 | 844.75 | 887.50 | 902.50 | -9.80 | -1.15% | 3 | 17 | 118.46% |
| AMZN200710P03950000 | 2020-07-01 3:43PM EDT | 3,950.00 | 1,058.65 | 941.50 | 951.50 | 0.00 | - | - | 1 | 115.38% |
| AMZN200710P04000000 | 2020-07-07 3:12PM EDT | 4,000.00 | 999.35 | 991.50 | 1,001.50 | -110.30 | -9.94% | 2 | 1 | 119.86% |
© 2020 Verizon Media. Tutti i diritti riservati.